Rivaldi_Prediction/data/featuSGD/US2567461080_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
1242,2000-02-04,10.277777671813963,10.694443702697754,10.194443702697754,10.63888931274414,1948050.0,-0.022457116858171644,1.1176551370367902,-1.9999947181332065,27.799226980342567,34.79319081514299,-0.1285937016278318,0.7109505478591895,-0.317149022598187,0.2756968784925089,17.756660742327718,0.5,-0.5679216071651734,-0.5291666507720958,-2.0153192384702443,0.9569859369260527,-1.2722429446211692,0.21390964307697757,-0.9444446563720668,59.459479522168365,19.430954319750285,0.7430762938490739,2,-0.19444465637206676,0.4444441795349139,0.09027743339538752,-0.7500002384185773,-1.902777671813963,4,-0.22567569862237558,-1.0606035385009047,10.51388931274414,-2.7500010728831383,10.277777671813963,-1.5714257687969315,10.069443702697754,-0.22567569862237558
1243,2000-02-07,10.097222328186037,10.319443702697754,9.694443702697754,10.319443702697754,1037250.0,-0.01756754712870323,4.625021457753974,0.61538136499644,26.470588977774156,32.78422483187343,0.053201739374907575,0.8266914204596887,-0.13659367897026087,0.45625222212043504,17.560757293725686,0.625,-0.6687224195585308,-0.6416664600372304,-2.1268814652866492,0.8435485452121885,-1.3842739626619398,0.10094104258747905,-0.7366670989990229,40.2778625488283,4.9665307371602765,0.7426075026247091,2,-0.013889312744140625,0.62499952316284,0.27083277702331365,-0.5694448947906512,-0.23611164093017756,0,-0.2338376919266264,1.1176551370367902,10.277777671813963,-1.0606035385009047,10.51388931274414,-2.7500010728831383,10.277777671813963,-0.2338376919266264
1244,2000-02-08,10.319443702697754,10.36111068725586,10.152777671813963,10.166666984558104,1568250.0,0.022008168909126047,-1.307691495093094,-0.6874978542246161,32.7137440189708,31.535857591494803,-0.19861560513860432,0.5068488846644179,-0.35881505348197784,0.23403084760871806,17.327952831267332,0.26388835906982244,-0.7266207641053839,-0.3409728050231937,-1.7332921236131398,1.0513465135667523,-1.0371324643181659,0.35518685427177843,-0.932210704040525,62.5,28.520508226436753,0.6961596592949728,2,-0.3055553436279297,0.40277814865112305,0.04861140251159668,-0.7916662693023682,0.15277862548828303,1,-0.18707930830117525,4.625021457753974,10.097222328186037,1.1176551370367902,10.277777671813963,-1.0606035385009047,10.51388931274414,-0.18707930830117525
1245,2000-02-09,9.86111068725586,10.51388931274414,9.63888931274414,10.416666984558104,1039950.0,-0.04441450805357605,1.333330366350344,-3.6363937127803805,34.64566503412547,31.235443084519094,0.2075102554919539,0.8859011931548171,0.09951796195991669,0.6923638630506126,17.316928832821727,0.875,-0.7364579726433238,-0.7201391696929935,-2.104789696275967,0.6645113568899799,-1.4124644329844802,-0.027813906401506827,-0.4477334745178201,21.0525745169308,-15.223471419885701,0.6923252632914869,2,0.15277767181396484,0.8611111640930176,0.5069444179534912,-0.33333325386047363,0.5555562973022443,2,-0.03661967690136014,-1.307691495093094,10.319443702697754,4.625021457753974,10.097222328186037,1.1176551370367902,10.277777671813963,-0.03661967690136014
1246,2000-02-10,9.333333015441896,9.916666984558104,9.291666984558104,9.88888931274414,3423600.0,-0.053521118315408844,1.0454527720947626,1.0,32.472314999637675,31.309778910549365,0.7243700504890516,1.3321168040666382,0.6272956337738798,1.2201415348645757,17.446998300895913,0.625,-0.776097945038007,-1.1527779579162587,-2.607671459279631,0.30211554344711367,-1.8802247085979449,-0.4253312072345725,1.3611106872558576,2.9702539502544445,-34.63928919062016,0.7274467506816864,2,0.6597223281860334,1.3680558204650861,1.0347220897674543,0.19444441795348943,0.625,3,-0.04613093124563139,1.333330366350344,9.86111068725586,-1.307691495093094,10.319443702697754,4.625021457753974,10.097222328186037,-0.04613093124563139
1247,2000-02-11,9.083333015441896,9.38888931274414,9.01388931274414,9.347222328186037,3532500.0,-0.026785715198030302,1.1599934082232637,0.47500012874586234,35.0597504931676,32.614022470130706,0.9428848510333747,1.4600789475309721,0.8772956337738798,1.4701415348645757,17.69039727603317,0.375,-0.8208790649194135,-1.2777779579162587,-2.7649714657338897,0.20941554990137234,-2.0213747118250733,-0.5341812040074441,1.5830551528930652,4.629580179850379,-35.167857178741514,0.7435967539088155,2,0.770833492279051,1.4791669845581037,1.2847220897674543,0.44444441795348943,1.3472232818603498,4,-0.022935745621978754,1.0454527720947626,9.333333015441896,1.333330366350344,9.86111068725586,-1.307691495093094,10.319443702697754,-0.022935745621978754
1248,2000-02-14,8.98611068725586,9.13888931274414,8.75,9.11111068725586,2786850.0,-0.01070337595470261,3.3076565537057383,0.4736834497014904,29.16665236154644,32.32872716097337,1.0212137323172286,1.401638724188107,0.9745179619599167,1.5673638630506126,18.0431513559249,0.3888893127441406,-0.798649038394764,-1.2305558204650886,-2.658640164486183,0.1975285235560058,-1.9445979924756358,-0.5165136484545414,1.6141775268554692,13.38579952551185,-26.50127259417028,0.7140421720105468,2,0.7361111640930176,1.4444446563720703,1.3819444179534912,0.5416667461395264,1.5138893127441406,0,-0.06800613842009973,1.1599934082232637,9.083333015441896,1.0454527720947626,9.333333015441896,1.333330366350344,9.86111068725586,-0.06800613842009973
1249,2000-02-15,8.722222328186035,9.152777671813963,8.583333015441895,9.055556297302246,4944150.0,-0.029366248453190247,1.157899872428244,2.6666717529296875,27.343742456282612,31.2258790867127,1.2001056000068715,1.4938065057402667,1.238406321029741,1.8312522221204368,18.47402235856993,0.5694446563720685,-0.7627323871710097,-1.3368052959442132,-2.688105747674296,0.014495155785869684,-2.0124555218092546,-0.6611550700791717,1.7670485930786128,7.19426379527104,-32.38454444276397,0.6756502258650411,2,0.9166660308837891,1.6249995231628418,1.6458327770233154,0.8055551052093506,1.7777776718139648,1,0.13057318607775947,3.3076565537057383,8.98611068725586,1.1599934082232637,9.083333015441896,1.0454527720947626,9.333333015441896,0.13057318607775947
1250,2000-02-16,8.166666984558105,8.777777671813965,7.972221851348878,8.75,1882800.0,-0.06369424244468536,1.5217420509521216,1.7499957084737616,26.515139889777714,30.24298057906945,1.5921378795056214,1.8741715339760674,1.7939616646576706,2.3868075657483665,19.125778330376363,0.805555820465087,-0.6975388067750323,-1.7201384544372562,-3.1158023154028758,-0.32447459347163665,-2.417970384920066,-1.0223065239544464,2.1701289042407215,10.00003187995868,-31.350420793435024,0.69783193048281,2,1.16666579246521,1.8749992847442627,2.201388120651245,1.3611104488372803,1.7916660308837908,2,0.2823128882305814,1.157899872428244,8.722222328186035,3.3076565537057383,8.98611068725586,1.1599934082232637,9.083333015441896,0.2823128882305814
1251,2000-02-17,7.9583330154418945,8.666666984558105,7.4166669845581055,8.25,5431950.0,-0.025510280939597285,1.2222203384227004,0.5000008174355738,24.548722591187556,29.881813424718892,1.5643522366385607,1.9471548115430295,2.0022956337738815,2.5951415348645774,19.9663349857556,1.25,-0.706616727297499,-1.7791668891906731,-3.328834629508103,-0.2294991488732432,-2.554000759349389,-1.0043330190319573,2.142005469611938,27.464755019886123,-13.610597504849057,0.7748338701587153,2,1.0069451332092285,1.805555820465088,2.409722089767456,1.5694444179534912,2.0416669845581055,3,0.30890061578802985,1.5217420509521216,8.166666984558105,1.157899872428244,8.722222328186035,3.3076565537057383,8.98611068725586,0.30890061578802985
1252,2000-02-18,7.638888835906982,8.027777671813965,7.5,8.0,2809800.0,-0.04013958437213938,1.5333337910971798,1.2380940703320418,23.367685674836466,29.537046391059146,1.642869954099556,2.1388909383116506,2.3217398133087936,2.9145857143994895,20.852316367260343,0.5277776718139648,-0.7740717459165101,-1.9479166269302368,-3.6962536853331347,-0.19957956852733894,-2.8220851561316866,-1.073748097728787,2.139409069087362,12.799981762690873,-28.38305362375255,0.874168529201449,2,1.3263893127441406,2.125,2.729166269302368,1.8888885974884033,2.3611111640930176,4,0.3036363310632626,1.2222203384227004,7.9583330154418945,1.5217420509521216,8.166666984558105,1.157899872428244,8.722222328186035,0.3036363310632626
1253,2000-02-22,7.125,7.6666669845581055,6.944444179534912,7.611111164093018,7953300.0,-0.0672727208035051,1.418604242666673,1.346153795366464,15.58442340168203,27.63378854469373,1.8895137244548845,2.5470943920764526,2.835628649215776,3.428474550306472,21.92644713257111,0.7222228050231934,-0.8793230576185067,-2.311805462837219,-4.355541696127487,-0.2680692295469509,-3.333673579482353,-1.2899373461920849,2.3699021945419965,8.176112036355077,-30.686514594193014,1.0218681166451338,2,1.6041667461395264,2.4027774333953857,3.2430551052093506,2.4027774333953857,3.9861106872558594,1,0.4639377259371573,1.5333337910971798,7.638888835906982,1.2222203384227004,7.9583330154418945,1.5217420509521216,8.166666984558105,0.4639377259371573
1254,2000-02-23,7.944444179534912,7.944444179534912,7.1666669845581055,7.25,6981750.0,0.11500970940840882,1.2399991760250764,-1.4285707279128235,26.136357097092386,26.688309885023383,0.7797455801699442,1.6192420684290472,2.016184469680864,2.60903037077156,22.853903933095072,0.8194441795349121,-0.929430209742538,-1.3708334922790524,-3.4680310026934364,0.7263640181353317,-2.4194322474862435,-0.32223473707186123,1.1933938929060925,54.5454498164914,20.13912044156244,1.0485987552071918,2,0.4861114025115967,1.5833332538604736,2.4236109256744385,1.5833332538604736,3.527778148651123,2,0.32167836575002484,1.418604242666673,7.125,1.5333337910971798,7.638888835906982,1.2222203384227004,7.9583330154418945,0.32167836575002484
1255,2000-02-24,8.013889312744139,8.083333015441895,7.326388835906982,7.861111164093018,5361750.0,0.00874134573040597,4.1904941741175845,0.22000061798119022,23.529407012832962,25.694653442045084,0.4701585122066927,1.4410013476606025,1.9467393364716372,2.539585237562333,23.73117548341922,0.7569441795349121,-0.9652321399600794,-1.1854161739349376,-3.3020078563563295,0.9311755084864544,-2.2437120151456327,-0.1271203327242425,0.816873614690012,62.09679317275237,33.11148327328772,1.0582958412106958,2,0.15277743339538752,1.4374992847442645,2.3541657924652117,1.513888120651247,3.5694437026977557,3,0.3102252339949727,1.2399991760250764,7.944444179534912,1.418604242666673,7.125,1.5333337910971798,7.638888835906982,0.3102252339949727
1256,2000-02-25,7.75,8.027777671813965,7.625,7.888888835906982,3163050.0,-0.03292899395609161,-1.0714283086815302,-0.9090883554568003,23.391808638684807,24.398215458213663,0.5429274143123415,1.6194652469835606,2.210628649215776,2.803474550306472,24.655855878413327,0.40277767181396484,-1.0686216949506822,-1.3423610210418708,-3.5272868817082887,0.8425648396245471,-2.43482395137508,-0.24989809070866187,0.816678302728258,70.731733867912,43.71746288043271,1.092462930333209,2,0.2986109256744385,1.5902774333953857,2.6180551052093506,1.7777774333953857,4.4166669845581055,4,0.28494619554088985,4.1904941741175845,8.013889312744139,1.2399991760250764,7.944444179534912,1.418604242666673,7.125,0.28494619554088985
1257,2000-02-28,8.25,8.277777671813965,7.527778148651122,7.7083330154418945,2303550.0,0.06451612903225801,1.5116258644945282,-3.9000037765517335,31.780818206906787,24.688678329920368,-0.09801988925853067,1.0416042372106133,1.710628649215776,2.303474550306472,25.444071282181234,0.7499995231628427,-1.15397219203299,-0.7590276718139641,-2.9387057096179383,1.420650365990011,-1.8488666907159512,0.33081134708802296,0.08956552548118957,97.91667486230435,69.5819475038945,1.0898390189019875,2,-0.20138907432556152,0.722222089767456,2.1180551052093506,1.2777774333953857,3.3333330154418945,0,0.21212121212121215,-1.0714283086815302,7.75,4.1904941741175845,8.013889312744139,1.2399991760250764,7.944444179534912,0.21212121212121215
1258,2000-02-29,8.625,8.972222328186035,8.222222328186035,8.277777671813965,3374550.0,0.045454545454545414,-2.2727295426313523,0.6410254604483616,33.77660317569888,25.40344063207773,-0.5918719364586984,0.6057775386587174,1.335628649215776,1.928474550306472,25.815395555231724,0.75,-1.1866315269469574,-0.32569432258605957,-2.479473376959632,1.8280847317875129,-1.4025838497728458,0.7511952046007266,-1.680555820465088,80.76922264324747,54.41163355815231,1.0768895271867864,2,-0.6666667461395264,0.2638885974884033,1.7430551052093506,0.9027774333953857,2.7361106872558594,1,0.1594202898550725,1.5116258644945282,8.25,-1.0714283086815302,7.75,4.1904941741175845,8.013889312744139,0.1594202898550725
1259,2000-03-01,8.097222328186035,9.222222328186037,8.0,8.680556297302246,8658000.0,-0.06119161412335827,-2.1428539898965173,-1.6800013183589726,33.33333934073022,26.161018348850227,-0.18112067469943494,1.0310900525962676,1.863406321029741,2.456252222120437,26.329470835790847,1.222222328186037,-1.23840707376654,-0.7548609256744392,-2.873274504585634,1.3635526532367548,-1.8140677151300366,0.30434586378115824,-1.1122225856781007,40.65934563443143,13.067637402454327,1.059206789455597,3,-0.013889074325561523,0.7916662693023682,2.2708327770233154,1.4305551052093506,3.75,2,0.3722126226642717,-2.2727295426313523,8.625,1.5116258644945282,8.25,-1.0714283086815302,7.75,0.3722126226642717
1260,2000-03-02,8.388889312744139,8.694443702697754,8.083333015441895,8.138889312744139,2426850.0,0.036020621978332557,-2.384599132717501,-0.42857096146615004,40.65934936574899,27.951087990468164,-0.4894179663846847,0.6225764068678998,1.5717393364716372,2.164585237562333,27.371397761028298,0.6111106872558594,-1.2617819319599182,-0.36874952316284393,-2.3855218546396575,1.6480228083139696,-1.3771356889012498,0.6396366425755629,-1.31440066680908,50.819683203100354,19.282657557566015,1.0083861657384068,3,-0.3055560588836652,0.49999928474426447,1.9791657924652117,1.138888120651247,3.2083330154418963,3,0.36754961240909356,-2.1428539898965173,8.097222328186035,-2.2727295426313523,8.625,1.5116258644945282,8.25,0.36754961240909356
1261,2000-03-03,8.708333015441895,8.708333015441895,8.388889312744139,8.444443702697754,1327050.0,0.03807937985454957,1.4210431212686432,1.0555572509765625,46.34146341463413,30.503729961556793,-0.7725254050596497,0.16962617786505874,1.2522956337738815,1.8451415348645774,28.737448898643187,0.3194437026977557,-1.2485255536913638,0.040971994400024414,-1.7986517757857285,1.8805957645857774,-0.8788398906928521,0.9607838794929009,-1.5479350222167962,69.67210139166738,33.29674387102214,0.9198118850928763,3,-0.6249997615814209,0.11111092567443848,1.659722089767456,0.8194444179534912,2.583333969116211,4,0.3301435527215091,-2.384599132717501,8.388889312744139,-2.1428539898965173,8.097222328186035,-2.2727295426313523,8.625,0.3301435527215091
1262,2000-03-06,7.9583330154418945,8.666666984558105,7.888888835906982,8.666666984558105,3555900.0,-0.08612440505778496,1.1960775073982621,-2.684208624253726,41.10576998464455,33.33943513744152,0.030791041027828925,0.7767753003641342,2.0022956337738815,2.5951415348645774,30.44764201927504,0.8194441795349121,-1.2060558018073468,-0.5930557727813728,-2.292300925513455,1.1061893799507097,-1.442678349147414,0.25656680358466843,-0.7154620488183587,5.208312844239128,-32.66746319144255,0.8496225763660413,3,0.23611164093017578,0.8611109256744385,2.409722089767456,1.5694444179534912,3.305556297302246,0,0.5287959125297472,1.4210431212686432,8.708333015441895,-2.384599132717501,8.388889312744139,-2.1428539898965173,8.097222328186035,0.5287959125297472
1263,2000-03-07,7.736111164093018,8.055556297302246,7.638888835906982,8.055556297302246,4142250.0,-0.02792316568277431,1.6086950031719969,0.45098095974106756,41.40435797107725,35.03587967899539,0.3898076504287893,0.8569766365502112,2.2245174851227585,2.8173633862134544,31.638580651105407,0.41666746139526367,-1.1374709065859747,-0.6972220659255974,-2.2674480568896147,0.8730039250384207,-1.482335061407607,0.0878909295564112,-0.4140661430069814,6.1403569532337166,-34.14514629761777,0.785112995482009,3,0.5381944179534912,1.0833327770233154,2.631943941116333,1.7916662693023682,4.069445133209227,1,0.4973069504489114,1.1960775073982621,7.9583330154418945,1.4210431212686432,8.708333015441895,-2.384599132717501,8.388889312744139,0.4973069504489114
1264,2000-03-08,8.388889312744139,8.402777671813965,7.597221851348878,7.722221851348878,3408750.0,0.0843806577755728,1.3200016479498449,-2.086954509833182,51.9047626054205,38.18869696706068,-0.2160119461397354,0.05496872122271235,1.5717393364716372,2.164585237562333,32.743944480151356,0.805555820465087,-1.0119260019721175,0.05208380222320308,-1.2432402931147166,1.3474078975611228,-0.5955782454457559,0.6997458498921629,-0.990837199374103,71.25006812810555,26.012793072539893,0.6476620476689599,3,-0.013889074325559747,0.43055462837219416,1.9791657924652117,1.138888120651247,2.8472213745117205,2,0.3543045168084904,1.6086950031719969,7.736111164093018,1.1960775073982621,7.9583330154418945,1.4210431212686432,8.708333015441895,0.3543045168084904
1265,2000-03-09,9.5,9.555556297302246,8.222222328186035,8.263889312744139,5188950.0,0.13245027390788144,-1.0210532706727247,1.8541638205482815,61.44330204872381,42.416640679287234,-1.2227322578888469,-1.1431947815911148,0.46062864921577606,1.053474550306472,32.819657906127915,1.333333969116211,-0.7578285512686662,1.1812500238418586,-0.03208392454257947,2.3945839722262967,0.5745830496496396,1.7879169980340777,-2.028981078037324,97.16308430273259,47.6255702404418,0.6066669741922188,3,-0.9583327770233154,-0.680556058883667,0.8680551052093506,0.027777433395385742,1.222222328186037,3,0.24707603454589844,1.3200016479498449,8.388889312744139,1.6086950031719969,7.736111164093018,1.1960775073982621,7.9583330154418945,0.24707603454589844
1266,2000-03-10,8.902777671813965,9.416666984558104,8.736110687255861,9.166666984558104,2474100.0,-0.06286550823010895,-1.2790682077306583,-0.21348356216381187,59.009900680465705,45.44209428746044,-0.49706348655542065,-0.6112200203433567,1.0578509774018112,1.6506968784925071,32.49349770487263,0.7638893127441388,-0.6022676730328325,0.60555546283722,-0.5456720051454749,1.7567829308199148,0.029941728845873428,1.1811691968285674,-1.306686507330915,66.666642317549,11.966455748214528,0.5756137339913473,3,-0.3263885974884033,-0.08333373069763184,1.4652774333953857,0.6249997615814209,2.472222328186035,4,0.3026521334911725,-1.0210532706727247,9.5,1.3200016479498449,8.388889312744139,1.6086950031719969,7.736111164093018,0.3026521334911725
1267,2000-03-13,8.875,8.95486068725586,8.5,8.694443702697754,1322100.0,-0.0031201129397973038,1.673467729052401,-0.6842122381716512,63.404255536736926,48.734055660909114,-0.4149417349016833,-0.6322670561809218,1.085628649215776,1.678474550306472,31.772106041874192,0.4548606872558594,-0.4322408315431332,0.5881944417953484,-0.53654918634229,1.7129380699329868,0.0258226277265301,1.1505662558641676,-1.1613409275477986,65.24820881803294,4.4704143527582545,0.5623718140688192,3,-0.2986109256744385,-0.05555605888366699,1.4930551052093506,0.6527774333953857,2.6944437026977557,0,0.27230050530232175,-1.2790682077306583,8.902777671813965,-1.0210532706727247,9.5,1.3200016479498449,8.388889312744139,0.27230050530232175
1268,2000-03-14,8.375,8.88888931274414,8.194443702697754,8.88888931274414,1165950.0,-0.05633802816901412,1.7027050099099568,-2.8461445013125437,53.467563565975844,50.971191685936404,0.051256588496690014,-0.19014626506636212,1.585628649215776,2.178474550306472,30.880600247315925,0.6944456100463867,-0.2416362267395833,0.11874997615814209,-0.9581908051258168,1.1956907574421,-0.41972041448383735,0.6572203668001215,-0.5508270940567961,39.71630843027323,-20.94724154312209,0.5384703906419791,3,0.20138907432556152,0.35416674613952637,1.9930551052093506,1.1527774333953857,2.902777671813965,1,0.3449420074918377,1.673467729052401,8.875,-1.2790682077306583,8.902777671813965,-1.0210532706727247,9.5,0.3449420074918377
1269,2000-03-15,9.86111068725586,10.027777671813963,8.319443702697754,8.444443702697754,4213350.0,0.17744605220965481,-1.0500003719329103,-2.7567551015863354,62.1129285609672,53.354922707627324,-1.2944601936280264,-1.6722991827266114,0.09951796195991669,0.6923638630506126,29.94403284505587,1.7083339691162092,-0.08318739465847713,1.5479162454605095,0.26625194125527685,2.829580549665743,0.9070840933578932,2.188748397563126,-1.9330547778311127,90.90907672220526,29.169921728027532,0.6408321521026167,3,-1.0486109256744385,-1.131943941116333,0.5069444179534912,-0.33333325386047363,1.1111116409301776,2,0.197183225268865,1.7027050099099568,8.375,1.673467729052401,8.875,-1.2790682077306583,8.902777671813965,0.197183225268865
1270,2000-03-16,10.472222328186037,10.88888931274414,9.666666984558104,9.833333015441896,8054550.0,0.061971887377753054,-1.5142881245536652,0.45098059015148606,67.07317321173088,55.658446018415844,-1.7645325451279437,-2.2154135838648017,-0.53423085279268,0.08125222212043504,28.68722692436325,1.222222328186037,0.06297513445268166,2.0437501192092906,0.4426450440839478,3.6448551943346335,1.2431975816466192,2.844302656771962,-2.3761886777701537,84.53607736580253,22.945716790225788,0.8005525375626713,3,-1.2291667461395281,-1.5555555820465106,-0.10416722297668635,-0.9444448947906512,0.8472213745117188,3,0.07294424575133518,-1.0500003719329103,9.86111068725586,1.7027050099099568,8.375,1.673467729052401,8.875,0.07294424575133518
1271,2000-03-17,10.416666984558104,10.958333015441896,10.36111068725586,10.54513931274414,3510000.0,-0.005305019496998797,-3.985475056025936,-0.20108698897188615,64.39114804864693,58.24571024774944,-1.61053059385552,-2.072501152938335,-0.5028727022438204,0.13680756574836828,26.944508715763792,0.5972223281860369,0.2647196534937457,1.8652780771255468,0.052660298637702496,3.677895855613391,0.9589691878816247,2.771586966369469,-2.09722328186035,80.4020360588899,22.43980288883771,0.9063088892439223,3,-1.1388895511627162,-1.4652783870697004,-0.048611879348753106,-0.888889551162718,1.027776718139652,4,0.02933331209309986,-1.5142881245536652,10.472222328186037,-1.0500003719329103,9.86111068725586,1.7027050099099568,8.375,0.02933331209309986
1272,2000-03-20,9.958333015441896,10.5,9.88888931274414,10.38888931274414,808200.0,-0.04400005969238063,-1.1463427705344955,3.3513543607520573,58.7591224870402,60.17401741618977,-0.9372205414479318,-1.5088502048987031,-0.08082922291042927,0.5951415348645757,24.875932757038587,0.6111106872558594,0.3964745883278269,1.290971899032595,-0.5719270602387407,3.1538708583039314,0.3595224193969262,2.2224213786682636,-1.3222225952148445,63.819101025896565,8.380683953689491,0.9314494796356683,3,-0.6805555820465088,-1.006944417953493,0.38888907432555975,-0.43055558204651057,2.902777671813963,0,0.142259450689322,-3.985475056025936,10.416666984558104,-1.5142881245536652,10.472222328186037,-1.0500003719329103,9.86111068725586,0.142259450689322
1273,2000-03-21,10.430556297302246,10.45486068725586,9.652777671813963,9.88888931274414,1458450.0,0.04741991266290224,1.717655251078851,-1.2580630871085903,65.44117916207799,61.678063700262825,-1.1030389463841352,-1.8137225166088555,-0.5975886341048717,0.12291825300422587,22.183461894494233,0.8020830154418963,0.4903305021744959,1.5979173660278327,-0.2753296792437343,3.471164411299399,0.6612938433920501,2.5345408886636163,-1.5157791656494126,80.0000433670777,21.754782887665172,0.9366235226357832,3,-0.8541679382324219,-1.4791676998138428,-0.22222304344177246,-0.9027788639068604,2.791666030883789,1,0.1091875996767373,-1.1463427705344955,9.958333015441896,-3.985475056025936,10.416666984558104,-1.5142881245536652,10.472222328186037,0.1091875996767373
1274,2000-03-22,10.5,10.777777671813963,10.222222328186037,10.333333015441896,2268450.0,0.006657718027533566,-1.857145659781409,0.30769271399118303,64.39393712797761,62.00591204240214,-0.9404250148663831,-1.7727854827149763,-0.725560002694845,0.05347455030647197,20.04973512178815,0.5555553436279261,0.6965676921541437,1.5395832777023308,-0.42498007696305784,3.5041466323677186,0.5573016003696374,2.521864955035025,-1.3399961622924792,64.89363567167817,5.473253004181537,0.982281677332694,3,-0.9236116409301758,-1.5486114025115967,-0.4236114025115967,-0.9722225666046143,2.3611106872558594,2,0.07407406398228233,1.717655251078851,10.430556297302246,-1.1463427705344955,9.958333015441896,-3.985475056025936,10.416666984558104,0.07407406398228233
1275,2000-03-23,10.5,10.694443702697754,10.152777671813963,10.458333015441896,2664900.0,0.0,1.5161328906303726,0.25000143050873813,62.772278722039935,62.423954047021496,-0.8757523080159046,-1.662204619319537,-0.7709663797615374,0.05347455030647197,18.05408903102063,0.5416660308837908,0.938363168798567,1.415277743339539,-0.6107650053821754,3.4413204920612532,0.4022563689786818,2.428299117700396,-1.1241966609643548,64.89363567167817,6.490363665588433,1.0130213743608572,3,-0.9236116409301758,-1.5486114025115967,-0.5069448947906494,-0.9722225666046143,2.375,3,0.044973555065336956,-1.857145659781409,10.5,1.717655251078851,10.430556297302246,-1.1463427705344955,9.958333015441896,0.044973555065336956
1276,2000-03-24,9.958333015441896,10.652777671813963,9.902777671813963,10.541666984558104,2318400.0,-0.0515873318626765,-1.1599993408205027,-13.999908447964623,64.69387594951505,62.56724520399685,-0.18842336792508263,-0.9977681911162648,-0.2752199477741648,0.5951415348645757,15.827800994399999,0.75,1.062241249037438,0.7631941080093405,-1.19617793497342,2.722566150992101,-0.21649191348203978,1.7428801295007208,-0.39262611523750124,27.16047498914962,-36.40303390022572,0.9796860214913802,3,-0.3819446563720721,-1.006944417953493,-0.2708334922790545,-0.43055558204651057,2.9444446563720685,4,0.13668057546832912,1.5161328906303726,10.5,-1.857145659781409,10.5,1.717655251078851,10.430556297302246,0.13668057546832912
1277,2000-03-27,10.0,10.277777671813963,9.88888931274414,10.26388931274414,991350.0,0.004184132474129187,1.6666688464984476,0.4523811859335944,67.08594978923803,64.08039922880376,-0.06004095526197695,-0.9503313539744802,-0.3744638192396046,0.553474550306472,14.008475956430038,0.38888835906982244,1.0295982985518641,0.7173610925674438,-1.2204780804558766,2.655200265590765,-0.25155849394421637,1.686280679079104,-0.26717796596710564,30.86420694986995,-38.3121164525122,0.9689195865116607,3,-0.3611116409301758,-1.0486114025115967,-0.6354165077209473,-0.47222256660461426,2.1111106872558594,0,0.14444437026977552,-1.1599993408205027,9.958333015441896,1.5161328906303726,10.5,-1.857145659781409,10.5,0.14444437026977552
1278,2000-03-28,10.0,10.333333015441896,9.76388931274414,10.0,3283200.0,0.0,-1.4117658938524997,-0.0,63.48836615125682,64.23322562772482,0.2175877781703459,-0.8875428632131754,-0.44263055406326046,0.553474550306472,13.343451010024795,0.5694437026977557,1.0631545131379578,0.6486110925674442,-1.2885536773151625,2.5857758624500518,-0.31997129237385913,1.6171934775087475,0.9583330154418963,23.287641597194764,-43.74158888612746,0.9685823849413037,3,0.3055553436279297,-1.0486114025115967,-0.6354165077209473,-0.47222256660461426,2.6944437026977557,1,0.2861110687255859,1.6666688464984476,10.0,-1.1599993408205027,9.958333015441896,1.5161328906303726,10.5,0.2861110687255859
1279,2000-03-29,11.11111068725586,11.5,10.041666984558104,10.041666984558104,5102100.0,0.11111106872558585,-1.727274024360767,100.0,63.48836615125681,63.834913732116604,-0.7795406657368513,-1.8564654327300474,-1.6104022232845825,-0.5576361369493874,13.509678562308553,1.5,1.1052829397780197,1.6090273618698117,-0.38540677097889287,3.603461494718516,0.6118102954454603,2.606244428294163,-1.3472213745117188,77.5999701171802,13.78834450140711,0.9972170664243521,3,-0.534721851348877,-1.7777771949768066,-1.9826385974884033,-1.5833332538604736,2.444445610046385,2,0.19000005493164274,-1.4117658938524997,10.0,1.6666688464984476,10.0,-1.1599993408205027,9.958333015441896,0.19000005493164274
1280,2000-03-30,11.472222328186035,11.527777671813965,10.61111068725586,10.729166984558104,2936700.0,0.03250004892349434,1.146343805336412,0.6948054785432053,72.39709048588887,64.72446289181015,-1.099510124685665,-2.08145490937188,-2.0166396812246035,-0.9187477778795632,13.694167179549076,0.9166669845581055,1.2925836692891135,1.8159723520278934,-0.28972394886932307,3.92166865292511,0.7631242015792843,2.8688205024765026,-1.7083330154418945,96.85040476953844,32.02020334089593,1.0528481504486082,3,-0.8819446563720703,-2.0451390743255615,-2.493055820465088,-1.9444448947906494,2.138888359069824,3,0.12106532800166114,-1.727274024360767,11.11111068725586,-1.4117658938524997,10.0,1.6666688464984476,10.0,0.12106532800166114
1281,2000-03-31,11.583333015441895,11.63888931274414,11.0,11.527777671813965,5114700.0,0.009685192988534874,6.666613261312398,0.07476609125328866,73.26968234539706,66.33674732051645,-1.1485029451212636,-2.0723865391978222,-2.151023508541268,-1.0298584651354226,13.95166102248449,0.6388893127441406,1.2984200372967258,1.783333039283752,-0.4391888358576441,4.005854914425148,0.672072101713054,2.89459397685445,-1.748888168334961,97.03699747721353,30.927057432485952,1.1112609375706979,3,-0.9374995231628418,-1.9999992847442627,-2.7743053436279297,-2.055555582046509,1.583333969116211,4,0.11151082187105965,1.146343805336412,11.472222328186035,-1.727274024360767,11.11111068725586,-1.4117658938524997,10.0,0.11151082187105965
1282,2000-04-03,12.166666984558105,12.194443702697756,11.36111068725586,11.722222328186035,3336300.0,0.050359768500013,2.3333447774687697,8.000034332406358,82.11763995002516,68.18968740806615,-1.5484814693360338,-2.449884243949821,-2.741929361273005,-1.6131924342516335,13.764082023351424,0.8333330154418963,1.222231840688993,2.156250309944152,-0.12811247582179597,4.4406130957101,1.0140689170611772,3.298431702827127,-2.223955469512939,98.85718590563282,28.193788842312117,1.1421813928829743,4,-1.1875004768371582,-2.305556058883667,-3.4722228050231934,-2.6388895511627197,0.9166660308837891,0,0.06050224668679838,6.666613261312398,11.583333015441895,1.146343805336412,11.472222328186035,-1.727274024360767,11.11111068725586,0.06050224668679838
1283,2000-04-04,11.583333015441895,12.13888931274414,11.26388931274414,12.083333015441895,4530600.0,-0.0479452564828623,1.8636294120768166,-1.1249994635584528,67.2222134272308,68.50394033020538,-0.8766151151440909,-1.6480439805497014,-2.15608732835447,-1.0298584651354226,13.216899983731798,0.9027776718139648,1.171718116858223,1.3805552482604977,-0.7394513461729684,3.5005618426939638,0.32055195104376466,2.4405585454772307,-1.46048292538452,71.61290894190087,3.3654409534421603,1.060003297216733,4,-0.6041665077209473,-1.6875002384185773,-3.0729165077209473,-2.055555582046509,2.125,1,0.04556354126315609,2.3333447774687697,12.166666984558105,6.666613261312398,11.583333015441895,1.146343805336412,11.472222328186035,0.04556354126315609
1284,2000-04-05,11.36111068725586,11.597222328186035,10.944443702697754,11.597222328186035,1140750.0,-0.019184661952633797,4.5294065376583825,0.47222328186035156,59.63854337746268,68.15574751414124,-0.5804379381450673,-1.2561359703538066,-1.941946948667308,-0.8076361369493874,13.102560180782543,0.6527786254882812,1.2064031398093356,1.0097218513488766,-0.9880859812373561,3.0075296839351093,0.01081793505576023,2.008625767641993,-1.0725331081872547,47.36843056295903,-18.041259367409047,0.9989039162931167,4,-0.3819441795349121,-1.4652779102325422,-2.937499761581421,-1.8333332538604736,1.8472223281860352,2,0.11735938960066128,1.8636294120768166,11.583333015441895,2.3333447774687697,12.166666984558105,6.666613261312398,11.583333015441895,0.11735938960066128
1285,2000-04-06,11.847222328186035,11.86111068725586,10.333333015441896,10.430556297302246,7894800.0,0.04278733429430126,1.115386951607278,-5.999983843671364,64.18731677642273,68.09946316157543,-0.9558688329022278,-1.641546255751436,-2.429315253667335,-1.2937477778795632,13.860292195419735,1.527777671813963,1.1610539321749513,1.3784723758697517,-0.6834916291021429,3.4404363808416463,0.3474903733838044,2.409454378355699,0.3472213745117205,81.34332488178411,17.09352427661952,1.0309820024859468,4,-0.8680558204650879,-1.951389551162718,-3.3611114025115967,-2.3194448947906494,1.8888883590698242,3,0.1441970043097669,4.5294065376583825,11.36111068725586,1.8636294120768166,11.583333015441895,2.3333447774687697,12.166666984558105,0.1441970043097669
1286,2000-04-07,11.597222328186035,11.875,11.25,11.847222328186035,2872800.0,-0.021101992777262102,3.09091192828919,-0.17647066743319675,66.95401845260176,68.08480412417141,-0.5017039134786714,-1.2430679134805924,-2.1691749082497793,-1.0437477778795632,14.664521994544383,0.625,1.1210956643214196,0.9937501430511482,-0.9879414798352233,2.9754417659375196,0.002904331607961552,1.9845959544943348,0.559999160766603,67.91048600165195,3.45723619607773,0.9908458114431857,4,-0.6180558204650879,-1.701389551162718,-3.1111114025115967,-2.0694448947906494,2.513888359069824,4,0.17365264733911712,1.115386951607278,11.847222328186035,4.5294065376583825,11.36111068725586,1.8636294120768166,11.583333015441895,0.17365264733911712
1287,2000-04-10,11.291666984558105,11.597222328186035,11.055556297302246,11.555556297302244,1320750.0,-0.026347286874487508,2.120003955087781,1.0555572509765554,59.22618342094874,67.61122826524829,0.007088119551644567,-0.7875573869488157,-1.8577162214298308,-0.7381924342516335,15.622312819674947,0.5416660308837891,1.0963221506541103,0.5673614501953121,-1.2592093973646783,2.3939322977553026,-0.34592397358468396,1.4806468739753083,0.8290767349243175,53.07693648478838,-9.021041489745521,0.9132854237799957,4,-0.17361164093017578,-1.3958342075347883,-2.840278387069702,-1.7638895511627197,2.263889312744139,0,0.16605165584179482,3.09091192828919,11.597222328186035,1.115386951607278,11.847222328186035,4.5294065376583825,11.36111068725586,0.16605165584179482
1288,2000-04-11,11.26388931274414,11.51388931274414,11.0,11.11111068725586,1561950.0,-0.0024600151467406572,-1.7407430013020833,-0.5789496508955327,58.25825943477345,67.03010529675014,0.2603846869608013,-0.5610181074783362,-1.8202065311114737,-0.7104147624376687,16.189188378881415,0.5138893127441406,1.104281165747354,0.39513931274414027,-1.0704193289047943,1.8606979543930748,-0.3376400080803261,1.1279186335686067,0.8211061926574725,60.360396027354426,-1.3267805013988863,0.7327793208244672,4,-9.536743146298932e-07,-1.3680565357208234,-2.756945013999939,-1.7361118793487549,2.2361106872558594,1,0.16152890464212977,2.120003955087781,11.291666984558105,3.09091192828919,11.597222328186035,1.115386951607278,11.847222328186035,0.16152890464212977
1289,2000-04-12,11.805556297302244,12.041666984558105,11.291666984558105,11.319443702697756,2538450.0,0.04808880569744711,-1.7692340196275207,3.1818102372034724,62.634410338809566,65.94536305818578,-0.19267800288208115,-1.000857478738519,-2.354601570262796,-1.2520817469957723,16.51959790889456,0.7777776718139648,1.1152782104771095,0.8395840167999253,-0.6023131797025147,2.2814812133023654,0.11863541854870441,1.5605326150511463,0.24440595830017386,86.17889174339776,23.868828507294907,0.7209485982512205,4,-0.5416679382324183,-1.9097235202789271,-3.2586815357208234,-2.2777788639068586,1.4583330154418963,2,0.1611763707038918,-1.7407430013020833,11.26388931274414,2.120003955087781,11.291666984558105,3.09091192828919,11.597222328186035,0.1611763707038918
1290,2000-04-13,11.23611068725586,11.958333015441895,11.222222328186037,11.777777671813965,1632150.0,-0.04823538982034348,-1.5853677326433473,-1.1142829677120731,62.2994569445064,64.72644912475347,0.37968045044986276,-0.3913117361257754,-1.7910673448476722,-0.6826361369493874,15.980040885197772,0.7361106872558576,1.1638642701859556,0.23194398880004918,-1.1952785783762714,1.6591665559763698,-0.4816672947881102,0.9455552723882086,0.8055562973022461,22.66661905925932,-42.26833353042754,0.7136112835881598,4,0.02777767181396662,-1.0416669845581055,-2.6388885974884033,-1.7083332538604736,1.805556297302246,3,0.17552535597775432,-1.7692340196275207,11.805556297302244,-1.7407430013020833,11.26388931274414,2.120003955087781,11.291666984558105,0.17552535597775432
1291,2000-04-14,10.722222328186037,11.152777671813963,10.63888931274414,11.13888931274414,2054700.0,-0.04573543046818518,1.3125014752174307,0.7692309046637255,56.372547452150684,61.86588329165631,0.8477217041435221,0.15456648236838255,-1.2967954264358017,-0.16874777787956496,15.045137813433529,0.5972213745117188,1.1222303998322598,-0.2972221374511701,-1.7043654719314567,1.1099211970291165,-1.0007938046913143,0.4063495297889741,1.3194446563720685,5.940571846580394,-60.68907381738505,0.7035716672401436,4,0.5138888359069806,-0.527778625488283,-2.041666746139528,-1.1944448947906512,1.9722213745117188,4,0.2810880307104866,-1.5853677326433473,11.23611068725586,-1.7692340196275207,11.805556297302244,-1.7407430013020833,11.26388931274414,0.2810880307104866
1292,2000-04-17,11.375,11.38888931274414,10.541666984558104,10.60763931274414,2375100.0,0.060880818531245495,1.131003497392552,-1.841664244335759,60.87911723072188,61.161094825377546,0.07916107620898316,-0.4075305798933613,-1.9543969053895989,-0.821525449693528,14.82993752803198,0.8472223281860369,1.0074437624517714,0.28472218513488734,-1.0375855017234432,1.607029871993218,-0.37643165829427794,0.9458760285640526,0.6325003051757818,55.555534362793026,-15.872647944688111,0.6611538434291656,4,-0.1875,-1.180556297302246,-2.6770834922790527,-1.8472225666046143,1.0277776718139648,0,0.24053720327524042,1.3125014752174307,10.722222328186037,-1.5853677326433473,11.23611068725586,-1.7692340196275207,11.805556297302244,0.24053720327524042
1293,2000-04-18,11.569443702697756,11.944443702697756,11.180556297302246,11.291666984558105,3758850.0,0.017093951885516878,-2.055561277623289,0.36198976928698423,54.24164088804948,60.56143899322052,-0.1312638101348984,-0.5399610217976392,-2.145683689945127,-1.0159691523912837,15.15076431839087,0.7638874053955096,0.8754552336446473,0.42222151756286763,-0.878375748486409,1.7228187836121442,-0.22807711546177067,1.072520150587506,0.40457325668334754,68.51844787597672,-2.041096137558398,0.6502986330246384,4,-0.3819437026977557,-1.3750000000000018,-2.8715271949768084,-2.04166626930237,1.0277786254882795,1,0.17166880669823104,1.131003497392552,11.375,1.3125014752174307,10.722222328186037,-1.5853677326433473,11.23611068725586,0.17166880669823104
1294,2000-04-19,11.277777671813965,11.46875,10.916666984558104,11.444443702697756,1801800.0,-0.025210030696271146,4.129009107984565,-0.6000000000000025,48.17708156382065,58.78252396959807,0.16465338114542405,-0.1971459739100876,-1.8613487920052645,-0.7243031215074929,15.01540010168807,0.652776718139652,0.615182911290912,0.09166660308837926,-1.1734757190900318,1.3568089252667903,-0.5409045580008254,0.7242377641775839,0.6666660308837908,51.96077771390033,-14.642231190422436,0.6325711610892054,4,0.013889312744140625,-1.020833969116211,-2.624999761581421,-1.750000238418579,1.125,2,0.19704434622256595,-2.055561277623289,11.569443702697756,1.131003497392552,11.375,1.3125014752174307,10.722222328186037,0.19704434622256595
1295,2000-04-20,10.972222328186037,11.409722328186035,10.86111068725586,11.409722328186035,1060200.0,-0.02709357752206698,1.5079389299665178,2.6250100136184824,44.47236649060022,56.28456264048679,0.37217545975627964,0.1534694672003205,-1.5520506096015154,-0.41874777787956496,14.941440300108352,0.5486116409301758,0.5082646155466932,-0.23749985694885112,-1.4658174484307178,0.9908177345330156,-0.8516586526897854,0.3766589387920831,0.9722213745117188,30.693077384327516,-30.73586134123557,0.6141587957409335,4,0.31944465637206854,-0.04861164093017756,-2.2013890743255633,-1.4444448947906512,1.8888883590698224,3,0.20886078644898998,4.129009107984565,11.277777671813965,-2.055561277623289,11.569443702697756,1.131003497392552,11.375,0.20886078644898998
1296,2000-04-24,11.319443702697756,11.430556297302244,10.88888931274414,10.98611068725586,5287050.0,0.03164549205494649,-1.0526406137911402,-0.7619040352957661,41.99473968202362,54.36995778060622,-0.020777532079069516,-0.09122994395573514,-1.8744027784598192,-0.7659691523912837,15.224679999833107,0.5416669845581037,0.47405558555107064,0.04166598320007431,-1.0363499666454477,1.1196819330455963,-0.49734199172268667,0.5806739581228353,0.5927777862548833,55.44551089863621,-1.1974111175912796,0.5390079749227614,4,-0.027776718139650214,-0.3958330154418963,-2.239582538604738,-1.79166626930237,1.9027786254882795,0,0.15214734284599984,1.5079389299665178,10.972222328186037,4.129009107984565,11.277777671813965,-2.055561277623289,11.569443702697756,0.15214734284599984
1297,2000-04-25,11.444443702697756,11.472222328186035,11.11111068725586,11.38888931274414,3052800.0,0.011042945508904278,5.499978542430198,0.16666332880338044,48.563213628101664,53.2927304687538,-0.13614413021151606,-0.10800483420267248,-1.9645088324633448,-0.8909691523912837,15.562494653414216,0.3611116409301758,0.36861187011210994,0.09444379806518732,-0.8012538850229092,0.9901414811532838,-0.35340504347886004,0.5422926396092347,0.43620001678466913,53.846140302846045,-0.8658696516746218,0.4478488415440481,4,-0.1527767181396502,-0.5208330154418963,-2.329860687255861,-1.91666626930237,1.444445610046385,1,0.10922330804994407,-1.0526406137911402,11.319443702697756,1.5079389299665178,10.972222328186037,4.129009107984565,11.277777671813965,0.10922330804994407
1298,2000-04-26,12.86111068725586,12.972222328186035,11.430556297302244,11.527777671813965,14838300.0,0.12378644356686008,-1.0181836454557405,24.000497828437254,62.44239850064442,53.271395820068776,-1.4554778938063677,-1.3695519724783303,-3.3259663935695656,-2.3076361369493874,16.67436287797595,1.5416660308837908,0.2990049665211423,1.3680552482604984,0.46630706901257213,2.2698034275084247,0.9171811586365362,1.8189293378844607,-2.527777671813963,94.73681832945515,37.480883877436426,0.45087408962396297,4,-1.104166030883789,-1.5486106872558594,-3.746527671813965,-3.3333332538604736,0.8055562973022461,2,-0.0356371254852863,5.499978542430198,11.444443702697756,-1.0526406137911402,11.319443702697756,1.5079389299665178,10.972222328186037,-0.0356371254852863
1299,2000-04-27,13.222222328186035,13.416666984558105,12.416666984558105,12.645833015441895,5211450.0,0.0280777959004741,1.071940626457268,0.4322920876245708,61.64706091435349,53.19890737227401,-1.781886903201066,-1.6489369648691348,-3.61802695141853,-2.668747777879563,16.700631894363667,1.0,0.31146982227560116,1.6236113071441647,0.4552784266364007,2.7919441876519286,1.0394448668902818,2.2077777473980476,-2.8361115264892565,92.39129826342177,36.60498706482891,0.5841664402538824,4,-1.2430553436279297,-1.631944179534912,-3.9583338499069214,-3.6944448947906494,0.4722213745117205,3,-0.04726890718420884,-1.0181836454557405,12.86111068725586,5.499978542430198,11.444443702697756,-1.0526406137911402,11.319443702697756,-0.04726890718420884
1300,2000-04-28,12.86111068725586,13.166666984558105,12.63888931274414,13.13888931274414,3175650.0,-0.027310964221225364,2.1666599909591846,-0.4819288271772438,60.508079661669285,53.65841095110941,-1.3030587574033596,-1.2421224850282808,-3.1727267431409025,-2.3076361369493874,16.7017375952503,0.5833330154418945,0.32898483262075295,1.1930552482604977,-0.10189355627678864,2.488004052797784,0.5455808459918536,1.8405296505291417,-2.353777638244628,78.02194775683844,22.78737938947325,0.6474744022686432,4,-0.8819437026977539,-1.2708325386047363,-3.5972222089767456,-3.3333332538604736,0.2083330154418963,4,-0.0356371254852863,1.071940626457268,13.222222328186035,-1.0181836454557405,12.86111068725586,5.499978542430198,11.444443702697756,-0.0356371254852863
1301,2000-05-01,12.875,12.972222328186035,12.73611068725586,12.944443702697756,2768400.0,0.0010799465988504675,2.7777574328809136,0.24999656678294468,63.83494842242366,53.98683663907627,-1.0945682145386417,-1.216660545458648,-3.0938140535678524,-2.321525449693528,16.59334117274041,0.23611164093017578,0.2752475174692357,1.142361211776734,-0.25924358533456093,2.543966008888029,0.4415588132210857,1.8431636103323825,-2.251293593566894,76.50601786684128,20.131096228717574,0.7008023985556476,5,-0.7361111640930176,-1.284721851348877,-3.6111115217208862,-3.3472225666046143,-0.125,0,-0.00107878157236041,2.1666599909591846,12.86111068725586,1.071940626457268,13.222222328186035,-1.0181836454557405,12.86111068725586,-0.00107878157236041
1302,2000-05-02,12.902777671813965,13.416666984558105,12.805556297302244,12.86111068725586,4617450.0,0.0021574890729292306,-7.000099877026249,-0.6000109864454576,64.3203834548435,55.10669692427562,-0.9865906750909978,-1.250581001319647,-3.0162553515822665,-2.349303121507493,16.09166521567736,0.6111106872558612,0.26907070163173863,1.1333333492279056,-0.35239579085880024,2.6190624893146115,0.3904687791845518,1.8761979192712595,-2.167352842255859,74.12584726311687,17.500963578211184,0.742864570043353,5,-0.7638888359069824,-1.3124995231628418,-3.638889193534851,-3.375000238418579,-0.3472213745117205,1,0.02475782071870425,2.7777574328809136,12.875,2.1666599909591846,12.86111068725586,1.071940626457268,13.222222328186035,0.02475782071870425
1303,2000-05-03,12.11111068725586,12.76388931274414,12.055556297302244,12.75,5778450.0,-0.061356322234978666,1.124994993219394,-15.333226522624797,52.55812973096753,55.593480053958594,-0.12293598856809851,-0.4399008550833443,-2.109712717166083,-1.5576361369493874,15.283338624531767,0.8472213745117205,0.3247524051005559,0.3152774810791019,-1.1752737162721338,1.8058286784303377,-0.42999811759651685,1.0605530797547207,-1.2684361714977541,4.08154828801017,-46.78886991047217,0.745275598675618,5,0.027778148651123047,-0.5208325386047363,-2.8159722089767456,-2.5833332538604736,0.22222232818603516,2,0.06422025572821433,-7.000099877026249,12.902777671813965,2.7777574328809136,12.875,2.1666599909591846,12.86111068725586,0.06422025572821433
1304,2000-05-04,12.694443702697756,12.722222328186035,11.944443702697756,12.097222328186035,4299300.0,0.04816511305240723,1.3829782260609336,-0.9347806616870001,62.18097462581398,57.561103180093454,-0.541082537698566,-0.9678441056453657,-2.595440391901688,-2.1409691523912837,14.895955791199055,0.7777786254882795,0.31303769428037853,0.8319438457489028,-0.6955520032344911,2.3594396947322966,0.06819592125720675,1.5956917702405988,-1.74880948818765,50.94335955971809,-3.3502891800205106,0.7637479244916968,5,-0.5416655540466326,-0.9652767181396502,-3.065971732139589,-3.16666626930237,-0.7638874053955114,3,0.07658652120799414,1.124994993219394,12.11111068725586,-7.000099877026249,12.902777671813965,2.7777574328809136,12.875,0.07658652120799414
1305,2000-05-05,13.555556297302244,13.61111068725586,12.583333015441895,12.583333015441895,3209400.0,0.06783381885584228,-1.1142831919172103,1.6279110617151393,72.36842382647626,60.935956973921535,-1.114404025113096,-1.7859785069207206,-3.349167798255193,-3.0020817469957723,15.684837397404122,1.0277776718139648,0.3714484395104307,1.6076397418975805,-0.09704071347890597,3.312320197274067,0.7552995142093373,2.4599799695858238,-2.511080771990219,96.66673723855251,34.759020544803406,0.8523402276882434,5,-1.194445610046385,-1.5833344459533674,-3.6006951332092267,-4.027778863906859,-1.0416669845581037,4,0.010245791640668633,1.3829782260609336,12.694443702697756,1.124994993219394,12.11111068725586,-7.000099877026249,12.902777671813965,0.010245791640668633
1306,2000-05-08,13.61111068725586,14.125,13.11111068725586,13.13888931274414,5392800.0,0.004098274444455763,-2.842100698208942,0.485712884398451,69.49152316938299,63.26132470073056,-0.905972372986632,-1.7738687495993766,-3.285970160293285,-3.0576361369493874,16.640635730303842,1.0138893127441406,0.5056814257973841,1.5624997138977044,-0.28674675420802487,3.4117461820034336,0.6378764798448397,2.487122947950569,-2.412637052227204,76.43310959777018,13.155047663361572,0.924623234052865,5,-0.8333325386047363,-1.381944179534912,-3.60243022441864,-4.083333253860474,-0.7777776718139648,0,-0.03979594296189726,-1.1142831919172103,13.555556297302244,1.3829782260609336,12.694443702697756,1.124994993219394,12.11111068725586,-0.03979594296189726
1307,2000-05-09,13.166666984558105,13.694443702697756,12.833333015441895,13.694443702697756,4053150.0,-0.03265300774564184,2.263162840116064,-1.1176468212295054,63.34107708082279,63.36117787630593,-0.21404979621400422,-1.245615767454252,-2.7416094553188906,-2.6131924342516335,17.78067061806037,0.8611106872558612,0.6952498080316012,1.0243060111999505,-0.8532589384682439,2.9018709608681448,0.0855235363658533,1.9630884860340476,-1.7340712403317422,56.05098494235019,-6.293042942220055,0.9387824748340969,5,-0.13194513320922852,-0.9375004768371582,-3.052083373069763,-3.715278387069702,0.05555534362792969,1,-0.03164559299986647,-2.842100698208942,13.61111068725586,-1.1142831919172103,13.555556297302244,1.3829782260609336,12.694443702697756,-0.03164559299986647
1308,2000-05-10,13.083333015441895,13.305556297302244,12.75,12.88888931274414,2638350.0,-0.006329162058548721,-1.3529437899996088,-0.3684203869074496,65.62499587352521,63.80317064954723,-0.1071461710667041,-1.0740518941691608,-2.569355980200399,-2.5298584651354226,19.01891683628087,0.5555562973022443,0.8902176077448356,0.8499998569488518,-1.0246585861688313,2.724658300066535,-0.08732936460998886,1.7873290785076925,-1.4353449307536401,52.22930103447262,-10.95605356594222,0.9373292215588414,5,-0.04861116409301758,-0.8541665077209473,-2.6631942987442017,-3.5138890743255615,0.06944465637207031,2,-0.040339622748785,2.263162840116064,13.166666984558105,-2.842100698208942,13.61111068725586,-1.1142831919172103,13.555556297302244,-0.040339622748785
1309,2000-05-11,13.708333015441895,13.833333015441895,13.13888931274414,13.13888931274414,2873250.0,0.047770701797648085,-1.4390249621088418,2.9285787855156484,72.43735025577931,65.12864516000391,-0.7330252946028644,-1.6329118255364339,-3.0793261370605283,-3.1548584651354226,19.82670409423022,0.75,1.065595696257006,1.3798610210418705,-0.5939004904540752,3.353622532537816,0.39298026529389674,2.366741776789844,-1.8621839775286997,72.97295792595983,5.443015097630962,0.9868807557479732,5,-0.6736111640930176,-1.4791665077209473,-3.270833373069763,-4.1388890743255615,-0.1527767181396502,3,-0.10030395369379463,-1.3529437899996088,13.083333015441895,2.263162840116064,13.166666984558105,-2.842100698208942,13.61111068725586,-0.10030395369379463
1310,2000-05-12,13.208333015441895,13.805556297302244,13.194443702697756,13.666666984558105,2212650.0,-0.036474164979561685,-1.5142841448150612,-0.8048802136977583,65.11110989040836,65.27044087866888,-0.19958012956405646,-1.030411819169359,-2.4771374086607736,-2.6548584651354226,20.78758293477983,0.6111125946044886,1.0309279306435641,0.7812499046325687,-1.1595127257546913,2.7220125350198288,-0.18913141056106042,1.7516312198261978,-1.1798759005617558,33.33331021395596,-34.24945949905368,0.9703813151936299,5,-0.17361116409301758,-0.9791665077209473,-2.770833373069763,-3.6388890743255615,0.47916698455810547,4,-0.09674019549974988,-1.4390249621088418,13.708333015441895,-1.3529437899996088,13.083333015441895,2.263162840116064,13.166666984558105,-0.09674019549974988
1311,2000-05-15,13.73611068725586,13.73611068725586,13.041666984558105,13.208333015441895,2679750.0,0.03995793195075703,1.6315766648898204,-1.1515133229851144,67.22337977148615,65.5929960249625,-0.6619777331104011,-1.3921981481527013,-2.9047848200889668,-3.1826361369493874,22.578274283309007,0.6944437026977539,0.9890385712027481,1.1583331584930416,-0.6909332563112702,3.0075995732973535,0.2336999510908857,2.0829663658951976,-1.5399301415661313,91.02562861094215,20.808645444211166,0.9246332074021563,5,-0.7013888359069824,-1.4027771949768066,-3.298611044883728,-4.166666746139526,-0.17361068725585938,0,-0.08897870746234415,-1.5142841448150612,13.208333015441895,-1.4390249621088418,13.708333015441895,-1.3529437899996088,13.083333015441895,-0.08897870746234415
1312,2000-05-16,14.11111068725586,14.402777671813965,13.666666984558105,13.666666984558105,2560950.0,0.027300304179109336,-2.3125036209882133,0.8421040268153194,61.138610916504945,66.54638282335554,-0.9471538302300555,-1.6355615967994623,-3.1490541170555133,-3.5576361369493874,24.35245767551303,0.7361106872558594,0.99144607465146,1.3965276241302487,-0.48267189766938223,3.2757271459298796,0.4569278632304332,2.336127385030064,-1.7606245852213096,82.35292081130345,14.60808516254724,0.9395997608998156,5,-0.9375,-1.6388883590698242,-3.673611044883728,-4.541666746139526,-0.6944437026977539,1,-0.09055117631300003,1.6315766648898204,13.73611068725586,-1.5142841448150612,13.208333015441895,-1.4390249621088418,13.708333015441895,-0.09055117631300003
1313,2000-05-17,13.555556297302244,14.11111068725586,13.416666984558105,13.944443702697756,2922750.0,-0.039369997321001216,-1.0833330949145268,-0.8749981224505641,52.870818977568355,65.5119210846616,-0.1845665793207889,-0.9734950691539144,-2.4593652602092124,-3.0020817469957723,25.411724444635926,0.6944437026977539,0.9625038825339853,0.741667604446409,-1.0920956338356511,2.575430842728469,-0.17521401469462106,1.658549223587439,-0.9998410382897536,37.75514493829984,-25.762021084845173,0.9168816191410301,5,-0.06250095367431463,-1.0833339691162092,-3.0486122369766218,-3.9861123561859113,-0.18055629730224432,2,-0.024590209490889525,-2.3125036209882133,14.11111068725586,1.6315766648898204,13.73611068725586,-1.5142841448150612,13.208333015441895,-0.024590209490889525
1314,2000-05-18,13.5,14.0,13.347222328186035,13.541666984558105,1393200.0,-0.004098415150494472,-2.7599982421880362,0.10714408330022611,55.80808466131037,63.67188339964316,-0.00304557622371604,-0.7830676130844374,-2.288598713358393,-2.946525449693528,26.878076885337933,0.6527776718139648,0.9282257806680096,0.5750001907348636,-1.131764321118835,2.2817647025885623,-0.2783820651919857,1.428382446661713,-0.7595784997073611,33.67345651851001,-26.85193124364796,0.8533822559268497,5,0.07638883590698242,-1.0277776718139648,-2.9201394319534284,-3.930556058883667,-0.25,3,-0.025720172458224777,-1.0833330949145268,13.555556297302244,-2.3125036209882133,14.11111068725586,1.6315766648898204,13.73611068725586,-0.025720172458224777
1315,2000-05-19,13.26388931274414,13.472222328186035,12.930556297302244,13.340277671813965,1333800.0,-0.01748968053747102,2.183670723948812,1.8333066306561991,53.398062459417915,61.88372109853593,0.20935739798969877,-0.3862725013480688,-1.973465916267548,-2.7104147624376687,28.26698697698888,0.5694437026977557,1.0370329620477623,0.22430615425109934,-1.2176138775805878,1.6662261860827865,-0.49665386166474335,0.945266170166942,-0.35723219529936934,22.641500878388626,-34.38100405597699,0.7209600159158432,5,0.3124995231628418,-0.7916669845581055,-2.684028744697569,-3.6944453716278076,0.027777671813964844,4,0.021989552059806794,-2.7599982421880362,13.5,-1.0833330949145268,13.555556297302244,-2.3125036209882133,14.11111068725586,0.021989552059806794
1316,2000-05-22,13.041666984558105,13.319443702697756,12.61111068725586,13.277777671813965,2097450.0,-0.01675393415508386,3.4348041557200477,3.0909249803368333,51.173712628185925,60.53179171490961,0.38253740180324414,-0.029945341487138677,-1.6539212500992093,-2.4881924342516335,29.532082622650695,0.7083330154418963,1.0337688650794679,-0.08402733802795481,-1.277757051749779,1.1097023756938693,-0.680892194888866,0.5128375188329564,1.3611106872558594,24.03104488797833,-29.554529294647292,0.5968648568609117,5,0.46527719497680664,-0.5694446563720703,-2.3125009536743164,-3.4722230434417725,0.3125,0,0.04952074119102945,2.183670723948812,13.26388931274414,-2.7599982421880362,13.5,-1.0833330949145268,13.555556297302244,0.04952074119102945
1317,2000-05-23,12.694443702697756,13.25,12.694443702697756,13.055556297302244,1165500.0,-0.026624148758857102,-2.076914544676691,1.529420793278925,55.329946230778084,59.38789731015993,0.732792409531184,0.43819274179434764,-1.210508324953393,-2.1409691523912837,30.80966360588796,0.5555562973022443,0.870038741668882,-0.4937506198883046,-1.4171258860248575,0.42962464624824825,-0.955438252956581,-0.03206298682002817,1.6725006294250466,5.555534362793088,-52.04922104233409,0.4616876330682765,5,0.8125004768371564,-0.22222137451172053,-1.97916626930237,-3.1249997615814227,0.13888931274413885,1,0.0683808064088518,3.4348041557200477,13.041666984558105,2.183670723948812,13.26388931274414,-2.7599982421880362,13.5,0.0683808064088518
1318,2000-05-24,12.402777671813965,12.402777671813965,11.38888931274414,12.36111068725586,3483450.0,-0.022975881237064955,47.666269941177816,-0.11538502168206444,47.18499261625938,56.582079794657716,1.025624957728656,0.7312527480585906,-0.807939652924297,-1.8493031215074929,30.12179170067156,1.305554389953615,0.7226227918912826,-0.7624999999999993,-1.7411506385074667,0.21615063850746807,-1.251825319253733,-0.2731746807462656,1.9290499874114992,38.829773246241345,-18.807220950293868,0.48932531925373374,5,0.4930558204650879,0.22916650772094727,-1.711805820465088,-2.833333730697632,0.7847223281860352,2,0.08174695536535048,-2.076914544676691,12.694443702697756,3.4348041557200477,13.041666984558105,2.183670723948812,13.26388931274414,0.08174695536535048
1319,2000-05-25,12.597222328186035,12.833333015441895,12.333333015441895,12.416666984558105,2899800.0,0.01567750882239527,-1.879991210964322,4.333295186651713,39.384604853338836,53.723579234983326,0.7342037118961198,0.5139335143563972,-0.9348447511204174,-2.043747777879563,28.983508392577306,0.5,0.646011222922791,-0.536805343627929,-1.5471996410998052,0.4735889538439473,-1.042002492363867,-0.03160819489199085,1.6168877971801763,57.99999359130762,5.081061890844715,0.5051971487359386,5,0.2986111640930176,0.03472185134887695,-1.9062504768371582,-3.027778387069702,0.6319446563720703,3,0.061741997684180205,47.666269941177816,12.402777671813965,-2.076914544676691,12.694443702697756,3.4348041557200477,13.041666984558105,0.061741997684180205
1320,2000-05-26,12.402777671813965,12.61111068725586,11.916666984558105,12.61111068725586,1119600.0,-0.015435518347326815,5.6666697184291355,-1.15384574754656,37.01492849355506,50.36708464854654,0.896656552774699,0.7086113076879421,-0.6934284499502574,-1.8432398285288603,27.813969108315217,0.6944437026977539,0.5541898075153959,-0.7083333492279049,-1.7645429025104296,0.3478762040546197,-1.2364381258691672,-0.1802285725866426,1.6983236210473631,52.51798987617151,2.4671372394946616,0.5281047766412622,5,0.4930558204650879,0.22916650772094727,-1.6284723281860352,-2.833333730697632,0.6597223281860352,4,0.06830907967586941,-1.879991210964322,12.597222328186035,47.666269941177816,12.402777671813965,-2.076914544676691,12.694443702697756,0.06830907967586941
1321,2000-05-30,12.86111068725586,12.930556297302244,12.569443702697756,12.597222328186035,1716750.0,0.03695406203107887,-1.2608706036189101,-1.266666056314173,46.7261827519156,48.76570374136995,0.33654315478105623,0.2626506213300459,-1.0967045085634872,-2.293004568613629,26.514224814687072,0.5277786254882795,0.36109504616843324,-0.24930586814880407,-1.3061871346066471,0.807575398309039,-0.7777465013777256,0.2791347650801175,1.1315021264007807,79.10445007881053,28.58104715308798,0.5284406332289217,5,-0.11111068725585938,-0.21527719497680664,-1.753471851348877,-3.2916667461395264,2.118056297302246,1,0.0334773805911559,5.6666697184291355,12.402777671813965,-1.879991210964322,12.597222328186035,47.666269941177816,12.402777671813965,0.0334773805911559
1322,2000-05-31,13.222222328186035,13.61111068725586,12.777777671813965,12.88888931274414,2910150.0,0.0280777959004741,-1.999994850165567,1.2631592261850983,51.404498607999884,48.60277925586233,-0.1831806178927895,-0.07726328821571116,-1.3826521543324297,-2.6464658427615007,25.018758122864824,0.8333330154418945,0.2587908299041519,0.09583353996276855,-0.9574845191172532,1.1491515990427903,-0.4308254895772432,0.6224925695027803,0.6662415454341044,82.50001716614425,30.86256408781653,0.5266590295400111,5,-0.5277776718139648,-0.46527814865112305,-2.1145834922790527,-3.652778387069702,1.9652776718139648,2,0.009979007544806073,-1.2608706036189101,12.86111068725586,5.6666697184291355,12.402777671813965,-1.879991210964322,12.597222328186035,0.009979007544806073
1323,2000-06-01,12.88888931274414,13.538193702697756,12.527777671813965,13.381943702697756,1747800.0,-0.025210059789368633,1.5086227410217943,-1.4791645805021154,41.19403762120575,46.97899625140627,0.05100439257409661,0.3344753194869359,-0.9917022806387905,-2.313774303486614,24.602051730038326,1.0104160308837908,0.07616780417153102,-0.27638840675354004,-1.2240052884276125,0.6712284749205324,-0.7501968475905763,0.19742003408349618,0.8995915784409583,57.37708055087004,8.089842699337595,0.4738084408370364,6,-0.3888893127441406,0.006944179534912109,-1.7812504768371582,-3.3194453716278076,2.5486106872558594,3,-0.004310402235149446,-1.999994850165567,13.222222328186035,-1.2608706036189101,12.86111068725586,5.6666697184291355,12.402777671813965,-0.004310402235149446
1324,2000-06-02,13.666666984558105,13.694443702697756,12.902777671813965,12.909722328186035,1508400.0,0.06034481738041797,-1.0540507102754297,-1.535215326737647,54.64789397109744,47.117866419370664,-0.7829845127078343,-0.386549879776517,-1.7038760355056866,-3.094551981074339,24.39355412376418,0.8055543899536151,-0.0628914491047734,0.4527781009674072,-0.4928867948167124,1.3984429967515268,-0.020054346924652577,0.925610548859467,-2.277777671813965,98.43755867335707,45.18527138354328,0.47283244789205964,6,-1.1250004768371582,-0.7708334922790527,-2.1319446563720703,-3.708333730697632,2.2083330154418945,4,-0.03506099805457419,1.5086227410217943,12.88888931274414,-1.999994850165567,13.222222328186035,-1.2608706036189101,12.86111068725586,-0.03506099805457419
1325,2000-06-05,13.694443702697756,14.291666984558105,13.444443702697756,13.569443702697756,1674900.0,0.00203244274343084,-3.5185241699218657,0.16513756844404912,49.52977685306624,46.9352068888018,-0.830612062879597,-0.4251875888944987,-1.6643734581550138,-3.1181011122233375,23.573676641830684,0.8472232818603498,-0.11059056081292873,0.47361044883728276,-0.48457553232088024,1.4317964299954458,-0.005482541741798741,0.9527034394163643,-2.2594433021545424,66.14168034550705,16.93764186730953,0.4790929905790816,6,-0.8541655540466326,-0.798610210418703,-1.9097211360931414,-3.513888120651247,2.3055562973022443,0,-0.033975583692238076,-1.0540507102754297,13.666666984558105,1.5086227410217943,12.88888931274414,-1.999994850165567,13.222222328186035,-0.033975583692238076
1326,2000-06-06,13.069443702697756,13.597222328186035,13.055556297302244,13.597222328186035,2057850.0,-0.04563894770525634,1.0526258727611846,-4.222229003906236,38.872397393843485,45.10659035136462,-0.2249091817027189,0.1656440558773884,-0.9605073464323759,-2.4891384662031477,22.135614055212276,0.6388874053955114,-0.19348193570913352,-0.12430620193481268,-1.0665324507612937,0.8179200468916683,-0.5954193263480541,0.3468069224784287,-1.5201766387939468,30.70861799378461,-13.71149614370795,0.4711131244132406,6,-0.22916555404663264,-0.17361021041870295,-1.2847211360931414,-2.888888120651247,1.6180562973022443,1,-0.0005312929039452685,-3.5185241699218657,13.694443702697756,-1.0540507102754297,13.666666984558105,1.5086227410217943,12.88888931274414,-0.0005312929039452685
1327,2000-06-07,12.75,13.11111068725586,12.402777671813965,13.055556297302244,3172050.0,-0.024442027523468135,2.400011444135453,0.5789478439365671,40.93749014288024,44.41242340987805,0.1153770697477583,0.47671290833273616,-0.5656267043290519,-2.173093588021443,20.78940592390094,0.7083330154418945,-0.25698311726513623,-0.42291655540466344,-1.3858620223411577,0.5400289115318309,-0.9043892888729097,0.05855617806358282,-1.091036939270019,18.382354426136146,-25.77041398713444,0.481472733468247,6,0.35416698455810547,0.14583349227905273,-0.8854165077209473,-2.569444417953491,2.6666669845581055,2,0.1748366262398513,1.0526258727611846,13.069443702697756,-3.5185241699218657,13.694443702697756,-1.0540507102754297,13.666666984558105,0.1748366262398513
1328,2000-06-08,12.555556297302244,12.944443702697756,12.458333015441895,12.847222328186035,1697400.0,-0.015250486486098502,1.0000078474148582,0.9545410566200383,39.696972786560714,44.44713095801382,0.372995996930678,0.6636133820467389,-0.2964501687656984,-1.9878709861427897,19.500694896975716,0.48611068725586115,-0.29753563461599875,-0.5909714221954356,-1.5924109053853872,0.41046806099451594,-1.0916911637904114,-0.09025168060045985,-0.7912850796191382,8.088278357948129,-35.8455080309699,0.5007197415949757,6,0.5486106872558612,0.3402771949768084,-0.6909728050231916,-2.3750007152557355,2.52777671813965,3,0.20962382234415777,2.400011444135453,12.75,1.0526258727611846,13.069443702697756,-3.5185241699218657,13.694443702697756,0.20962382234415777
1329,2000-06-09,12.333333015441895,12.902777671813965,12.305556297302244,12.555556297302244,1316700.0,-0.017699198394586335,-3.3000102997218654,0.761910055781884,39.81761941007333,44.758541059849186,0.6189379726879256,0.8195627999539656,-0.03635537753629947,-1.7762546370813297,17.74449190603706,0.5972213745117205,-0.34779791879303446,-0.7444447040557858,-1.771941828548039,0.2830524204364675,-1.2581932663019124,-0.23069614180965914,-0.46796596708378857,1.3985483446558722,-43.360223432615435,0.5137485622461265,6,0.9652786254882812,0.5625004768371582,-0.4687495231628418,-2.1527774333953857,2.9791669845581055,4,0.25168922145145567,1.0000078474148582,12.555556297302244,2.400011444135453,12.75,1.0526258727611846,13.069443702697756,0.25168922145145567
1330,2000-06-12,11.930556297302244,12.38888931274414,11.902777671813965,12.333333015441895,1801800.0,-0.032657572582801,-1.1212114906845223,1.8124865890188966,38.30409333242851,43.82275334657284,1.0590569138820385,1.182321673937075,0.38875188921238113,-1.3823211024813116,16.0513387771119,0.4861116409301758,-0.33207652369954843,-1.0833325862884546,-2.2287813154737837,0.06211614289687439,-1.6560569508811191,-0.5106082216957901,2.361110687255861,1.6393940860692104,-43.85176999653125,0.5727243645926644,6,1.1666660308837908,0.9652771949768084,0.01041626930236994,-1.7500007152557355,3.3819437026977557,0,0.3306169137804311,-3.3000102997218654,12.333333015441895,1.0000078474148582,12.555556297302244,2.400011444135453,12.75,0.3306169137804311
1331,2000-06-13,12.51388931274414,12.51388931274414,11.722222328186035,11.847222328186035,1794150.0,0.04889403317880503,1.374999821186151,-1.6551775575244634,48.18942553745347,43.46552300540101,0.4708006143839967,0.529896084267726,-0.1685937670464419,-1.9605502552905723,14.594267425542363,0.7916669845581055,-0.2731380317742609,-0.43888850212097097,-1.552058914280014,0.6742819100380721,-0.9954737082004925,0.11769670395855059,1.7299998855590815,57.00004463197503,6.190547902338601,0.5565852060795218,6,0.4930553436279297,0.3819441795349121,-0.34722304344177246,-2.125000476837158,2.340277671813965,1,0.2785793129643239,-1.1212114906845223,11.930556297302244,-3.3000102997218654,12.333333015441895,1.0000078474148582,12.555556297302244,0.2785793129643239
1332,2000-06-14,12.833333015441895,13.027777671813965,12.5625,12.569443702697756,2201850.0,0.025527131870379582,-2.3500120163422253,0.3958337803679533,54.29362959919656,44.92103322517777,0.1010144911990345,0.11575082002379133,-0.4766078182463005,-2.268323655494406,12.284090010043617,0.5138883590698242,-0.17104257386210442,-0.055555915832519176,-1.0263777021584453,0.9152658704934069,-0.5409668089954831,0.42985497733044475,1.3096895080566409,85.10636432832179,31.427342653220947,0.4854108931629633,6,0.17361164093017578,0.0625004768371582,-0.3298606872558594,-2.1076385974884033,1.6041669845581055,2,0.14448054783017406,1.374999821186151,12.51388931274414,-1.1212114906845223,11.930556297302244,-3.3000102997218654,12.333333015441895,0.14448054783017406
1333,2000-06-15,13.222222328186035,13.222222328186035,12.73611068725586,12.916666984558105,1439100.0,0.0303030640813422,2.1818238565783807,1.157892073955224,56.0000036621116,45.07126763529047,-0.263308798572524,-0.31557094431980914,-0.8305074225765949,-2.6347357095685506,10.247977376234504,0.4861116409301758,-0.14488610884522224,0.35000009536743093,-0.5833539209173448,1.2833541116522067,-0.11667691277495607,0.8166771035098179,0.8239681875000002,100.0,44.93150197503952,0.4666770081423876,6,-0.21527767181396484,-0.3263888359069824,-0.590278148651123,-2.3958332538604736,0.6371526718139648,3,0.16596640125269535,-2.3500120163422253,12.833333015441895,1.374999821186151,12.51388931274414,-1.1212114906845223,11.930556297302244,0.16596640125269535
1334,2000-06-16,13.152777671813965,13.597222328186035,12.930556297302244,13.555556297302244,1928700.0,-0.005252116826385045,1.7428569186461766,-1.3181855067759416,57.37705379364375,45.943187295354626,-0.3066754418029074,-0.2882519080896344,-0.7189946128922031,-2.5469812054266683,8.37030297920023,0.6666660308837908,-0.17509086426013631,0.29791655540466344,-0.5984550112043188,1.1942881220136456,-0.15026922789982855,0.7461023387091554,0.8004541163720713,76.29628499348958,20.041594045442835,0.4481857833044915,6,-0.4930553436279297,-0.2569441795349121,-0.5208334922790527,-2.3263885974884033,0.5347223281860352,4,0.14677928813204644,2.1818238565783807,13.222222328186035,-2.3500120163422253,12.833333015441895,1.374999821186151,12.51388931274414,0.14677928813204644
1335,2000-06-19,13.555556297302244,13.694443702697756,13.11111068725586,13.11111068725586,2446200.0,0.030623084761131736,-1.6249916851738684,-1.1034488473850705,56.90609170514821,47.946931107721824,-0.8171602135362974,-0.7041619575271003,-1.0898286367848762,-2.9282566569570037,7.114416207376184,0.5833330154418963,-0.11039355494431646,0.6861118316650376,-0.24701597256787444,1.6192396358979497,0.2195479295485807,1.1526757337814946,0.3084351124837923,92.95781867134987,37.95790323406271,0.4665639021164562,6,-0.8472232818603498,-0.6597228050231916,-0.9236121177673322,-2.694445371627806,0.3819437026977557,0,0.1296105939265224,1.7428569186461766,13.152777671813965,2.1818238565783807,13.222222328186035,-2.3500120163422253,12.833333015441895,0.1296105939265224
1336,2000-06-20,13.6875,13.916666984558105,13.416666984558105,13.552083015441895,1982700.0,0.0097335513057486,-1.461544240028358,0.30468741618118933,54.84804852430736,49.492548705658166,-0.9523640841419478,-0.8276760433383892,-1.179576431774846,-3.0306151363336387,6.372141969830031,0.5,-0.18065015388166827,0.7857638835906986,-0.21472598247659747,1.7862537496579947,0.28551895055705145,1.2860088166243457,-1.9652776718139648,83.07690357457004,30.252038173234254,0.5002449330336477,6,-0.8680553436279297,-0.7916665077209473,-1.055555820465088,-2.8263890743255615,0.3125,1,0.11872146118721472,-1.6249916851738684,13.555556297302244,1.7428569186461766,13.152777671813965,2.1818238565783807,13.222222328186035,0.11872146118721472
1337,2000-06-21,13.5625,13.666666984558105,13.375,13.666666984558105,991500.0,-0.0091324200913242,4.599989013705403,-0.7692313109616535,57.337367750535385,51.45259259054424,-0.7822527955302334,-0.6685878660085329,-1.0031125777197332,-2.8768999571010845,5.5689505504467745,0.3125,-0.23117004390717888,0.6173610687255859,-0.41990431839902165,1.6546264558501935,0.09872837516328303,1.1359937622878888,-1.7963887786865236,69.99999192182264,17.017677641094863,0.5186326935623037,6,-0.7430553436279297,-0.6666665077209473,-0.8784723281860352,-2.7013890743255615,0.1875,2,0.09523811867709542,-1.461544240028358,13.6875,-1.6249916851738684,13.555556297302244,1.7428569186461766,13.152777671813965,0.09523811867709542
1338,2000-06-22,13.416666984558105,13.541666984558105,13.375,13.53125,1182000.0,-0.010752664733042927,1.461537378076693,1.0999935913281516,46.84210272706904,52.2330907368771,-0.5603527602455269,-0.46683718561829934,-0.8055537330252012,-2.700912358535792,5.849898428398034,0.1875,-0.17865772187840534,0.4208335876464844,-0.6038514153663535,1.4455185906593222,-0.09150891385993454,0.9331760891529033,-1.6075446479797364,49.29575285393216,1.9779917411778243,0.5123425015064189,6,-0.5972223281860352,-0.5763888359069824,-0.5937504768371582,-2.4166672229766846,0.7708330154418945,3,0.07608693102518083,4.599989013705403,13.5625,-1.461544240028358,13.6875,-1.6249916851738684,13.555556297302244,0.07608693102518083
1339,2000-06-23,13.375,13.416666984558105,13.166666984558105,13.354166984558105,2128500.0,-0.0031056136822998903,3.7999853516072033,-0.18181591190937918,45.97902849220019,53.08586131018507,-0.39715100305434703,-0.3835797401964278,-0.7290408361785037,-2.6334622492233635,6.1480012469322265,0.25,-0.11467390664322608,0.3402777194976814,-0.6797358574600132,1.360291296455376,-0.1697290689811659,0.8502845079765287,-1.5237267704620354,32.75864314237108,-11.674957391671747,0.510006788478847,6,-0.5555553436279297,-0.534721851348877,-0.3923611640930176,-2.375000238418579,0.8333330154418945,4,0.03621495327102808,1.461537378076693,13.416666984558105,4.599989013705403,13.5625,-1.461544240028358,13.6875,0.03621495327102808
1340,2000-06-26,13.25,13.458333015441895,13.208333015441895,13.416666984558105,1660800.0,-0.009345794392523366,1.0000076294236353,-8.00013733119707,52.60001203003551,53.575926476027504,-0.07297982949558346,-0.20222157804845686,-0.5515712449384473,-2.4864707374649875,6.395240820454876,0.25,-0.024905564205029762,0.1729166030883782,-0.8061412454243886,1.151974451601145,-0.3166123211680052,0.6624455273447616,-1.3574188953616328,11.111068725585938,-33.61041313456783,0.4895289242563831,6,-0.010416507720947266,-0.40972185134887695,-0.2256944179534912,-2.250000238418579,0.25,0,0.03301886792452824,3.7999853516072033,13.375,1.461537378076693,13.416666984558105,4.599989013705403,13.5625,0.03301886792452824
1341,2000-06-27,13.291666984558105,13.479166984558105,13.270833015441895,13.291666984558105,1782600.0,0.0031446780798569662,-8.999725350178522,-0.0,58.4782678139023,54.04088627766148,0.008139319642181064,-0.22132598727913333,-0.5226359625740464,-2.509450686297182,6.858079587007886,0.22916698455810547,0.08997061773048287,0.19305577278137243,-0.7849406489645805,1.1710521945273253,-0.29594243809160403,0.6820539836543489,-1.3586041623213436,25.0,-22.100900248002468,0.48899821087297646,6,0.03472185134887695,-0.4513888359069824,-0.2673614025115967,-2.2916672229766846,-0.29166698455810547,1,0.048589316614101596,1.0000076294236353,13.25,3.7999853516072033,13.375,1.461537378076693,13.416666984558105,0.048589316614101596
1342,2000-06-28,13.354166984558105,13.416666984558105,13.25,13.3125,2122200.0,0.004702194244906366,1.0,100.0,63.03854183274874,54.822946074398935,0.03049610762849042,-0.28821091517253805,-0.5333959694697654,-2.548940471956959,6.604638013883449,0.16666698455810547,0.26043498787434416,0.24895853996276784,-0.7343146543693209,1.2322317342948566,-0.2426780572032765,0.7405951371288122,-1.3814320790749175,50.0,-1.9516404475959206,0.49163659716604424,6,0.06944465637207031,-0.5138888359069824,-0.36458373069763184,-2.055556297302246,0.04166603088378906,2,0.0483619095214769,-8.999725350178522,13.291666984558105,1.0000076294236353,13.25,3.7999853516072033,13.375,0.0483619095214769
1343,2000-06-29,12.833333015441895,13.354166984558105,12.666666984558105,13.333333015441895,1832700.0,-0.03900160674330866,1.5384555794218107,-11.999908447964112,57.43801746690197,54.829719815872075,0.5479921301368993,0.2405822887125968,0.027924162354011628,-2.0050083543575195,6.574728517445258,0.6875,0.32831506176226455,-0.2690976142883308,-1.2552536056695551,0.7170583770928936,-0.762175609978943,0.22398038140228138,-0.8217194683772089,20.512742262620193,-36.27066048157843,0.49307799569061217,6,0.45833396911621094,0.006945133209228516,0.1562502384185791,-1.5347223281860352,0.5625,3,0.07142859796867373,1.0,13.354166984558105,-8.999725350178522,13.291666984558105,1.0000076294236353,13.25,0.07142859796867373
1344,2000-06-30,13.1875,13.645833015441895,12.875,12.875,1695000.0,0.027597428051773454,-3.933331298828125,-0.625,68.9727296727797,56.170457367831126,0.2226863209588288,-0.15950098479411068,-0.27140376473072436,-2.337331471465607,6.275898169877089,0.8125,0.34833830987793135,0.10902771949768031,-0.8420698592634697,1.0601252982588303,-0.3665210698828947,0.5845765088782553,-1.1377853841854453,53.191491433969986,-10.130735031341047,0.4755487893805751,6,0.10416698455810547,-0.1805553436279297,-0.4236111640930176,-1.8888893127441406,0.3125,4,0.07582938388625582,1.5384555794218107,12.833333015441895,1.0,13.354166984558105,-8.999725350178522,13.291666984558105,0.07582938388625582
1345,2000-07-03,13.229166984558105,13.666666984558105,13.166666984558105,13.177083015441895,533700.0,0.0031595817674392457,-12.714405294410003,0.166668701171875,62.9072588541941,57.06592518226299,0.14511222761878173,-0.25066426723940616,-0.24676638618632651,-2.3493722624125724,5.369076524125078,0.5,0.3300705482046524,0.17395853996276855,-0.7355526474563039,1.083469727381841,-0.2807970537467668,0.6287141336723039,-1.1421133213686794,56.25,-7.54675822884785,0.45475559370953617,7,-0.0625,-0.22222232818603516,-0.46527814865112305,-1.930556297302246,0.22916603088378906,0,0.0740156981937512,-3.933331298828125,13.1875,1.5384555794218107,12.833333015441895,1.0,13.354166984558105,0.0740156981937512
1346,2000-07-05,13.0625,13.25,12.854166984558105,13.1875,1435500.0,-0.012598448923703875,2.1666641235351562,-2.3999707034826234,54.37665946752061,56.73695759526136,0.23892510308303194,-0.08911303145385929,-0.02555836638923381,-2.1453203690807072,4.997919026478888,0.39583301544189453,0.3050950910278569,0.007638740539551492,-0.9018548679734799,0.9171323490525829,-0.4471080637169642,0.4623855447960672,-0.9388540703832007,39.58330154418945,-20.629051137137537,0.4547468042565156,7,0.10416698455810547,-0.05555534362792969,-0.2986111640930176,-1.7013893127441406,0.27083301544189453,2,0.03349282296650724,-12.714405294410003,13.229166984558105,-3.933331298828125,13.1875,1.5384555794218107,12.833333015441895,0.03349282296650724
1347,2000-07-06,14.979166984558105,15.833333015441895,13.270833015441895,13.291666984558105,8139300.0,0.146730486856123,-1.9638532421777621,-13.5,71.18926929001128,59.442198324477154,-1.626721835956559,-1.9291206394103995,-1.8683177000316018,-4.009085793694556,6.122444515403244,2.7708330154418945,0.3006459004454598,1.812847375869751,0.5739470716933042,3.051747680046198,1.1933972237815276,2.4322975279579744,-2.8196606338424797,73.02633045122859,17.10961270424609,0.6194501520882237,7,-0.7291669845581055,-1.2013893127441406,-2.281250238418579,-2.9513893127441406,-1.458333969116211,3,-0.13212797391192788,2.1666641235351562,13.0625,-12.714405294410003,13.229166984558105,-3.933331298828125,13.1875,-0.13212797391192788
1348,2000-07-07,15.1875,15.520833015441895,15.0,15.145833015441895,3912000.0,0.013908184324045836,-2.125001072884629,0.02469154640480324,73.74391228391542,62.52718541244551,-1.7404755276577522,-2.0344735898203385,-2.0444687995303052,-4.161216372412504,7.307740759075229,0.5416660308837891,0.30807044431197284,1.8895832061767575,0.3917649123345939,3.387401500018921,1.1406740592556766,2.6384923530978384,-2.8810405826953236,78.3216843657987,23.9508292657991,0.7489091469210813,7,-0.9375,-1.4097223281860352,-2.461805582046509,-3.159722328186035,-1.5,4,-0.11796984260464893,-1.9638532421777621,14.979166984558105,2.1666641235351562,13.0625,-12.714405294410003,13.229166984558105,-0.11796984260464893
1349,2000-07-10,15.4375,15.854166984558105,15.135416984558105,15.291666984558105,3591000.0,0.016460905349794164,-2.1363658116883792,3.499965667986542,72.7730938437574,64.7686389473035,-1.8630637892071036,-2.1502370651562472,-2.270359828941057,-4.348776074971244,8.54214543648156,0.71875,0.32170015648162575,1.9843748569488522,0.2785313339383446,3.6902183799593598,1.1314530954435984,2.837296618454106,-2.989965638769835,86.11110051472983,35.108451277380816,0.8529217615052536,7,-1.1770830154418945,-1.6493053436279297,-2.7395832538604736,-3.409722328186035,-2.0833330154418945,0,-0.13225373179323763,-2.125001072884629,15.1875,-1.9638532421777621,14.979166984558105,2.1666641235351562,13.0625,-0.13225373179323763
1350,2000-07-11,15.875,16.083332061767578,15.354166984558105,15.416666984558105,2736000.0,0.028340080971659853,-1.499995912822131,3.1428618139252014,74.64787672966895,66.56526216016645,-2.111048633895761,-2.400133732495375,-2.666528506792547,-4.711787195345824,9.452351748565318,0.7291650772094727,0.4216240828116451,2.224652671813965,0.3557174151153113,4.093587928512619,1.2901850434646391,3.1591203001632913,-3.223067681370159,93.54842329870571,44.67783166735893,0.9344676283493265,7,-1.5000004768371582,-1.9722228050231934,-3.15625,-3.847222328186035,-2.1875,1,-0.14960629921259838,-2.1363658116883792,15.4375,-2.125001072884629,15.1875,-1.9638532421777621,14.979166984558105,-0.14960629921259838
1351,2000-07-12,16.0,16.0,15.5,16.0,1274400.0,0.007874015748031482,1.0,0.0,77.46477692734541,68.1681771706772,-2.0243525584024873,-2.3721957375587195,-2.7483402739633647,-4.757488721531617,10.2151800751701,0.5,0.5437276106033693,2.1753471374511726,0.11249026860800448,4.238204006294341,1.1439187030295876,3.2067755718727575,-3.0735557019191404,97.03708124358495,48.73910104743702,1.0314284344215843,7,-1.6250004768371582,-2.0972228050231934,-3.131944179534912,-3.9166665077209473,-1.9166669845581055,2,-0.1588541865348816,-1.499995912822131,15.875,-2.1363658116883792,15.4375,-2.125001072884629,15.1875,-0.1588541865348816
1352,2000-07-13,14.6875,15.5,14.666666984558105,15.5,4042800.0,-0.08203125,1.0512812687800481,-100.0,61.33828262454018,68.60153996597035,-0.5619214254135407,-0.9630394031358893,-1.4079084523948744,-3.3674167046969643,11.212343140390638,1.3333330154418945,0.6238579314170227,0.7701387882232673,-1.271683982287751,2.8119615587342857,-0.25077259703224186,1.7910501734787765,-1.5085046808242026,1.4705674458306772,-44.77202277043852,1.0209113852555092,7,-0.2187504768371582,-0.7847228050231934,-1.819444179534912,-2.6041665077209473,-0.7083330154418945,3,-0.09219860320395612,1.0,16.0,-1.499995912822131,15.875,-2.1363658116883792,15.4375,-0.09219860320395612
1353,2000-07-14,15.416666984558105,15.625,14.645833015441895,14.729166984558105,2024100.0,0.049645411714594356,-1.2926802581336667,-0.8461538461538461,66.22516235067928,68.29625470795918,-0.990240144242339,-1.6014835754616996,-2.0745730398794535,-4.005778736071399,12.363233181666743,0.9791669845581055,0.7067835772002429,1.3895835399627678,-0.729346748235745,3.5085138281612824,0.33011839586351144,2.4490486840620243,-2.0053247259749654,53.6232682092207,5.440618937376101,1.059465144099257,7,-0.9479174613952637,-1.5138897895812988,-2.4166667461395264,-3.3333334922790527,-1.7291669845581055,4,-0.12297301167724173,1.0512812687800481,14.6875,1.0,16.0,-1.499995912822131,15.875,-0.12297301167724173
1354,2000-07-17,15.083333015441895,15.416666984558105,14.958333015441895,15.40625,1224000.0,-0.021621662415753695,1.6666629675765503,-0.46969743208451703,64.10255544990153,68.42906544081555,-0.40197309375804835,-1.1764170009976525,-1.7001268232296525,-3.5957404518055647,13.142021478581078,0.45833396911621094,0.7723138327866099,0.9597218036651611,-1.1673845487853676,3.08682815611569,-0.10383137256010322,2.0232749798904255,-1.4582315726039994,30.43480279992331,-21.51029648138681,1.063553176225264,7,-0.6145834922790527,-1.180555820465088,-2.0833327770233154,-2.999999523162842,-1.291666030883789,0,-0.09254141733878574,-1.2926802581336667,15.416666984558105,1.0512812687800481,14.6875,1.0,16.0,-0.09254141733878574
1355,2000-07-18,15.3125,15.5625,15.0,15.041666984558105,1466100.0,0.015193391561632241,-2.1764677371146375,-0.8387078673254519,65.10902542726373,69.62155054745368,-0.34033075571727167,-1.3356908692732468,-1.9124314542698233,-3.7472006497915498,13.903206822733072,0.5625,0.915613426446864,1.1010416030883796,-1.0719112469680638,3.273994453144823,0.01456517806015789,2.1875180281166013,-1.4907401076477296,49.23078114887387,-5.869769885153168,1.0864764250282213,7,-0.6354174613952637,-1.4097228050231934,-2.2152774333953857,-3.2291665077209473,-1.4583330154418945,1,-0.1278911357023278,1.6666629675765503,15.083333015441895,-1.2926802581336667,15.416666984558105,1.0512812687800481,14.6875,-0.1278911357023278
1356,2000-07-19,15.3125,15.666666984558105,14.979166984558105,15.4375,1041600.0,0.0,1.3571402880638253,-0.46153900327125347,64.77986543193366,68.90939456322283,0.013852693149662088,-1.2729739441079797,-1.897012393590792,-3.664491408671715,14.488587090919552,0.6875,1.0026175158125827,1.019791603088379,-1.1918483400420428,3.2314315462188006,-0.08602836847683193,2.1256115746535897,-1.3098143340945043,65.30611291621436,9.165447188988637,1.105819971565211,7,0.05208253860473633,-1.4097228050231934,-2.315972089767456,-3.090277671813965,-1.3541669845581055,2,-0.10612244897959189,-2.1764677371146375,15.3125,1.6666629675765503,15.083333015441895,-1.2926802581336667,15.416666984558105,-0.10612244897959189
1357,2000-07-20,14.854166984558105,15.708333015441895,14.25,15.3125,1763100.0,-0.029931952028858455,1.3333346049000587,3.6666641235351562,65.39682576589652,67.98194050566518,0.5057777109860631,-0.7514374461419813,-1.413940338503572,-3.133258230045133,14.770323780574202,1.4583330154418945,1.1247957646234301,0.4968752384185784,-1.7003732631353188,2.6941237399724773,-0.601749012358372,1.5954994891955288,-0.6850296069836439,41.42860225756013,-18.424849182832837,1.0986242507769495,7,0.3124990463256836,-0.5312509536743164,-1.902777910232544,-2.486111640930176,-0.5416669845581055,3,-0.05189344982573196,1.3571402880638253,15.3125,-2.1764677371146375,15.3125,1.6666629675765503,15.083333015441895,-0.05189344982573196
1358,2000-07-21,14.4375,14.8125,14.041666984558105,14.75,1044900.0,-0.028050511684112545,2.523808070591518,0.681818654714865,59.433959548098144,66.49981447281415,0.8994566030160431,-0.26811745542492105,-0.9741794417372613,-2.6513615644067983,14.964853415229964,0.8125,1.2975350969946575,0.02916660308837926,-2.1230456278437337,2.1813788340204923,-1.0469395123776781,1.1052727185544367,1.6458320617675781,23.74998998641586,-35.41994705506221,1.0761061154660567,7,0.6249995231628418,-0.0625004768371582,-1.4861109256744385,-2.0694446563720703,0.04166698455810547,4,-0.03174600972757713,1.3333346049000587,14.854166984558105,1.3571402880638253,15.3125,-2.1764677371146375,15.3125,-0.03174600972757713
1359,2000-07-24,13.859375,14.375,13.666666984558105,14.333333015441895,1926000.0,-0.04004329004328999,1.5420534838790272,1.5166656494140625,54.399996803977984,64.25005003662626,1.374752984793659,0.36697111156635387,-0.3993509467841623,-2.002279322814408,15.309359888770377,0.7708330154418945,1.225930790007915,-0.5731771469116218,-2.6869878499068243,1.5406335560835807,-1.630082498409223,0.4837282045859794,2.1831237602233884,9.43876287927834,-48.03092548776638,1.0569053514976012,7,0.9739584922790527,0.5156245231628418,-0.9079859256744385,-1.4913196563720703,0.890625,0,-0.012401352874859106,2.523808070591518,14.4375,1.3333346049000587,14.854166984558105,1.3571402880638253,15.3125,-0.012401352874859106
1360,2000-07-25,13.6875,13.791666984558105,13.208333015441895,13.729166984558105,2545200.0,-0.012401352874859106,5.9999942779650155,0.08791281759262426,54.36046434261156,61.68290419387806,1.34515687408987,0.6042850725478992,-0.21671866059105938,-1.7643832441509346,15.726482133884184,0.6510419845581055,1.111248292171915,-0.7669271469116214,-2.8378299415204395,1.3039756476971966,-1.8023785442160296,0.2685242503927867,2.2599654891967766,19.16667938232422,-38.88979697713794,1.035451397304409,7,0.7708330154418945,0.6874995231628418,-0.909722089767456,-1.3194446563720703,0.8958330154418945,1,0.007610373301048856,1.5420534838790272,13.859375,2.523808070591518,14.4375,1.3333346049000587,14.854166984558105,0.007610373301048856
1361,2000-07-26,13.9375,14.25,13.604166984558105,13.666666984558105,2220000.0,0.0182648401826484,-2.2631589091723865,-6.4999427799775695,40.5303017823823,59.37090632252718,0.8625281212447078,0.42704488380317507,-0.4698490155593298,-1.9513387737627141,16.030052182085747,0.6458330154418945,0.9842486961925445,-0.5492187976837162,-2.5631377211173536,1.4647001257499213,-1.5561782594005358,0.45774066403310343,1.8456175407714834,29.16667938232422,-25.881025478887473,1.0069594617168187,7,0.5208330154418945,0.4374995231628418,-1.1354167461395264,-1.5694446563720703,-0.41666698455810547,2,-0.005979050435292899,5.9999942779650155,13.6875,1.5420534838790272,13.859375,2.523808070591518,14.4375,-0.005979050435292899
1362,2000-07-27,14.0,14.291666984558105,13.791666984558105,13.979166984558105,2061300.0,0.004484304932735439,-1.5263178183447734,0.07692199345749307,38.910508470228976,56.335944780254934,0.7736031580825369,0.4378591480074423,-0.5469068766174274,-1.9378154674666295,16.40361410999629,0.5,0.7939762113209152,-0.5190104484558109,-2.4763849712980956,1.4383640743864738,-1.4976977098769542,0.45967681296533236,1.6286304692517088,49.35065938763123,-2.639318202066285,0.9786872614211428,7,0.45833301544189453,0.3749995231628418,-1.1423609256744385,-1.6319446563720703,0.35416698455810547,3,-0.0029762131827217875,-2.2631589091723865,13.9375,5.9999942779650155,13.6875,1.5420534838790272,13.859375,-0.0029762131827217875
1363,2000-07-28,13.75,14.041666984558105,13.75,14.020833015441895,2490300.0,-0.017857142857142905,-1.1538510294412812,-13.00018310826276,34.24124887874645,53.01802182790436,0.8519116942581597,0.801128989486342,-0.296759992487015,-1.6089258460040394,16.965232028764166,0.29166698455810547,0.5545901352562659,-0.8148437976837162,-2.6448050340476925,1.0151174386802602,-1.7298244158657052,0.10013682049827288,1.7334126220231205,46.42858602562331,-1.1938569754411716,0.9149806181819884,7,0.7083330154418945,0.6249995231628418,-0.8923609256744385,-1.2777776718139648,0.0625,4,0.040909090909091006,-1.5263178183447734,14.0,-2.2631589091723865,13.9375,5.9999942779650155,13.6875,0.040909090909091006
1364,2000-07-31,14.1875,14.458333015441895,13.25,13.953125,2719200.0,0.031818181818181746,2.114095691733703,-0.8653856311336002,34.24124887874645,49.588268878069115,0.3061714661425672,0.4662949177417026,-0.727235272171038,-1.9746142861484497,17.98033933485111,1.2083330154418945,0.4840408615847007,-0.4273437976837151,-2.150371335476162,1.295683740108732,-1.2888575665799387,0.43416997121250844,1.1594078456282464,78.33335876464844,35.01162981717889,0.8615137688962234,7,0.27083301544189453,0.1874995231628418,-1.3576385974884033,-1.7152776718139648,-0.29166698455810547,0,0.020558025343302644,-1.1538510294412812,13.75,-1.5263178183447734,14.0,-2.2631589091723865,13.9375,0.020558025343302644
1365,2000-08-01,14.208333015441895,14.25,13.604166984558105,14.083333015441895,1809000.0,0.0014684063747589793,5.199978027410805,0.5333333333333333,32.93650800859214,46.05011805325339,0.12543150656555646,0.5508206516144174,-0.7330449336154885,-1.9405268232178337,19.018027899047073,0.6458330154418945,0.30271146872030386,-0.45546908378601003,-2.064596077289387,1.1536579097173671,-1.2600325805376986,0.34909441296567856,1.0102603403751704,79.31033938449713,41.0159096812425,0.804563496751689,8,0.25,0.16666650772094727,-1.3784716129302979,-1.7361106872558594,-0.14583301544189453,1,0.038123190381968985,2.114095691733703,14.1875,-1.1538510294412812,13.75,-1.5263178183447734,14.0,0.038123190381968985
1366,2000-08-02,13.5,14.166666984558105,13.395833015441895,14.041666984558105,4071600.0,-0.04985335117582512,-1.055554637203678,-4.333335876464844,37.219732690685234,42.91932993378546,0.6142148280740969,1.3635189433847987,-0.010445720804741043,-1.171298750054735,19.94431019019183,0.8125,0.1285021705990932,-1.185677099227906,-2.7129603829483386,0.34160618449252667,-1.9493187410881223,-0.42203545736768966,1.5979777353945543,20.68966061550288,-21.343089182869612,0.7636416418602165,8,0.5104165077209473,0.8749995231628418,-0.4600691795349121,-1.0277776718139648,0.5833330154418945,2,0.08024689003273289,5.199978027410805,14.208333015441895,2.114095691733703,14.1875,-1.1538510294412812,13.75,0.08024689003273289
1367,2000-08-03,13.0,13.125,12.583333015441895,12.625,21674100.0,-0.03703703703703709,-1.3636344720535667,-0.6923072860088137,22.64150780433023,38.83127974003348,0.9203237297956868,1.7999253431012967,0.5094983277292151,-0.6122494190712864,19.075596597969927,0.9166669845581055,-0.10293549554581283,-1.5867187499999993,-3.2812510381431537,0.10781353814315331,-2.4339848940715765,-0.7394526059284221,1.9845990521973942,22.222239176432293,-17.586600248444373,0.8472661440715765,8,0.5208330154418945,1.3333325386047363,0.08333349227905273,-0.5277776718139648,1.1458330154418945,3,0.04006407811091495,-1.055554637203678,13.5,5.199978027410805,14.208333015441895,2.114095691733703,14.1875,0.04006407811091495
1368,2000-08-04,13.395833015441895,13.4375,13.0,13.072916984558105,7889700.0,0.030448693495530366,1.1538461538461537,0.8611094156901041,31.16278802387866,36.249367653355776,0.40363813270689697,1.3312360482738157,0.14802288461178037,-0.9381482990233412,17.992447711274654,0.4375,-0.340401826815393,-1.1013023853302002,-2.8506544850729405,0.6480497144125419,-1.9759784352015703,-0.22662633545883004,1.3966647538150596,43.333333333333336,2.2421303280975877,0.8746760498713708,8,0.125,0.9374995231628418,-0.2638881206512451,-0.9236106872558594,0.7291669845581055,4,0.07153970701273327,-1.3636344720535667,13.0,-1.055554637203678,13.5,5.199978027410805,14.208333015441895,0.07153970701273327
1369,2000-08-07,13.395833015441895,13.520833015441895,13.3125,13.5,2825100.0,0.0,1.8571447255700806,-0.322582264723776,27.45097159239188,33.25942401444247,0.36986512158961204,1.233688783564336,0.1768203441595375,-0.8912331287389144,16.542163839566754,0.20833301544189453,-0.5654919277306867,-0.9992190361022946,-2.755786670817603,0.7573485986130137,-1.8775028534599496,-0.12093521874463953,1.2199315735098555,48.749990701677184,8.329481178002332,0.8782838173576543,8,0.125,0.9374995231628418,-0.3298604488372803,-0.9236106872558594,0.7291669845581055,0,0.031104223535617148,1.1538461538461537,13.395833015441895,-1.3636344720535667,13.0,-1.055554637203678,13.5,0.031104223535617148
1370,2000-08-08,13.5,13.5,13.333333015441895,13.333333015441895,3609300.0,0.007776073681870166,1.0,-1.5999981689509004,29.186599831700647,31.999012686588962,0.26407450113331166,0.9934020167338993,0.10952348133378642,-0.9571606354610314,14.83681191310291,0.16666698455810547,-0.723201819794733,-0.7763020515441887,-2.429694596245394,0.8770904931570165,-1.6029983238947914,0.05039422080641387,0.9531700630709619,57.894733671998,19.77020852733942,0.8266962723506028,8,0.02083301544189453,0.8333325386047363,-0.3506941795349121,-0.8680558204650879,1.0,1,0.029320964106807068,1.8571447255700806,13.395833015441895,1.1538461538461537,13.395833015441895,-1.3636344720535667,13.0,0.029320964106807068
1371,2000-08-09,13.458333015441895,13.541666984558105,13.333333015441895,13.489583015441895,4367100.0,-0.003086443300600372,2.0769035747485844,-0.18749964237281347,32.2751242016989,31.261747767863397,0.25772639898987393,0.880009018438324,0.17356089207384606,-0.8762211893838838,13.015330381304995,0.20833396911621094,-0.8083965844410805,-0.69088568687439,-2.1677274794304555,0.7859561056816755,-1.4293065831524228,0.04753520940364275,0.8452500838187422,91.30428725248436,51.383639708504056,0.7384208962780324,8,0.0625,0.8749995231628418,-0.37152719497680664,-0.8263888359069824,1.208333969116211,2,0.04489166554764945,1.0,13.5,1.8571447255700806,13.395833015441895,1.1538461538461537,13.395833015441895,0.04489166554764945
1372,2000-08-10,13.333333015441895,13.473958015441895,13.333333015441895,13.458333015441895,2604300.0,-0.009287925915979156,-1.25,4.0,34.85713717713598,31.330179801017792,0.31091027407775584,0.9469048286715207,0.30829854847389093,-0.7049586083315091,12.39142221479837,0.140625,-0.8877627933560017,-0.7481773376464851,-2.245141090584452,0.748786415291482,-1.4966592141154695,0.00030453882249936726,0.832630077113242,61.53836673538986,18.763730729030783,0.7484818764689837,8,0.1875,0.9999995231628418,-0.24652719497680664,-0.7013888359069824,0.9583339691162109,3,0.05625000134110447,2.0769035747485844,13.458333015441895,1.0,13.5,1.8571447255700806,13.395833015441895,0.05625000134110447
1373,2000-08-11,13.520833015441895,13.541666984558105,13.333333015441895,13.354166984558105,2733000.0,0.014062500335276118,1.0,-1.3333282470703125,44.79999460937448,32.503373771087574,0.09776543788958136,0.6430614170944438,0.14366170408774792,-0.8521761164377963,11.573845120968446,0.20833396911621094,-0.8810849338617164,-0.46588563919067383,-1.8420958276290929,0.9103245492477452,-1.1539907334098842,0.22221945502853657,0.5185196709441833,90.90882608749934,42.1032427478176,0.6881050942192098,8,-0.10416650772094727,0.8124995231628418,0.4930558204650879,-0.15972185134887695,0.7135419845581055,4,0.0462249625660045,-1.25,13.333333015441895,2.0769035747485844,13.458333015441895,1.0,13.5,0.0462249625660045
1374,2000-08-14,13.6875,13.708333015441895,13.479166984558105,13.479166984558105,2807100.0,0.012326680195499762,-1.1999972534137777,1.2500028610338632,50.0,34.39931732568844,-0.1645940816774516,0.3862643495655238,-0.022807986409933534,-0.9782913108327396,10.607445166433102,0.22916603088378906,-0.8678764379299722,-0.229427003860474,-1.5097094603368095,1.0508554526158616,-0.8695682320986418,0.4107142243776938,0.23537111271054378,94.44452921549478,40.1593984453409,0.6401412282381681,8,-0.3125,0.6458325386047363,0.3263888359069824,-0.21527814865112305,0.7708330154418945,0,0.03196347031963476,1.0,13.520833015441895,-1.25,13.333333015441895,2.0769035747485844,13.458333015441895,0.03196347031963476
1375,2000-08-15,13.354166984558105,13.6875,13.333333015441895,13.666666984558105,2008500.0,-0.0243530970185859,1.000005385464631,-1.5000022888218518,41.25000393390693,34.847125241601965,0.0389271347627691,0.595914352434928,0.3059575684582878,-0.6059331306681344,9.520648299419523,0.35416698455810547,-0.8136349711580859,-0.4648433685302731,-1.5852903180264875,0.6556035809659413,-1.0250668432783812,0.09538010621783499,0.4615410803709459,5.55572509765625,-49.76250774635949,0.5602234747481073,8,-0.20833396911621094,0.9791655540466309,0.6701388359069824,0.2673611640930176,1.291666030883789,1,0.05772228371363308,-1.1999972534137777,13.6875,1.0,13.520833015441895,-1.25,13.333333015441895,0.05772228371363308
1376,2000-08-16,13.6875,13.6875,13.333333015441895,13.375,3003000.0,0.024960974041086992,1.266668701171875,-1.0,45.66473911964357,37.405262054414564,-0.2961559520800776,0.14187223926623638,-0.008015019250599664,-0.8892575976834429,8.269574317603489,0.35416698455810547,-0.7853193293930651,-0.05026035308837962,-0.9229945791130003,0.8224738729362411,-0.48662746610069085,0.3861067599239316,0.02961806097007802,94.44452921549478,36.78635392159593,0.4363671130123104,8,-0.33333349227905273,0.6041665077209473,0.4513883590698242,0.048610687255859375,0.8541669845581055,2,0.05936073059360725,1.000005385464631,13.354166984558105,-1.1999972534137777,13.6875,1.0,13.520833015441895,0.05936073059360725
1377,2000-08-17,14.083333015441895,14.145833015441895,13.604166984558105,13.625,3818100.0,0.028919307064247946,-1.1666682561268924,1.4666656494140624,54.44444133617181,39.99211242244713,-0.5835211285356579,-0.331675887689709,-0.3691906217733649,-1.2329379213029412,7.788839891495877,0.5416660308837891,-0.7450814280857117,0.3841143608093258,-0.33571841755471077,1.1039471391733624,0.024197971627307524,0.7440307499913441,-1.5,92.3076923076923,31.856391736681232,0.3599163891820185,8,-0.35416650772094727,0.0625,0.05555534362792969,-0.34722232818603516,0.5,3,0.04142016442248475,1.266668701171875,13.6875,1.000005385464631,13.354166984558105,-1.1999972534137777,13.6875,0.04142016442248475
1378,2000-08-18,13.979166984558105,14.083333015441895,13.916666984558105,13.927083015441895,1817100.0,-0.007396404726748629,-3.5714509927018754,0.11363782961608167,46.95122274595249,42.15880699506498,-0.43349384663025603,-0.27785327178119346,-0.22459457482736056,-1.0766954545568161,7.575613521760253,0.16666603088378906,-0.6911317614316843,0.3028649806976311,-0.3434304709982108,0.949160432393473,-0.020282745150289827,0.6260127065455521,-1.364583969116211,79.4872577373798,20.41812227095656,0.3231477258479206,8,-0.23958396911621094,0.16666603088378906,0.20659637451171875,-0.2430562973022461,-0.125,4,0.022354693977487905,-1.1666682561268924,14.083333015441895,1.266668701171875,13.6875,1.000005385464631,13.354166984558105,0.022354693977487905
1379,2000-08-21,13.6875,14.020833015441895,13.604166984558105,14.020833015441895,1597800.0,-0.020864403786026164,1.4999985694871611,-6.399915772512543,42.93785559130021,43.68672430168716,-0.10739691497828474,0.0002920257296761264,0.11211082592555499,-0.7518606427510068,8.046619154572282,0.41666603088378906,-0.5238628599594257,0.019791746139526722,-0.6207996293407714,0.6603831216198248,-0.3005039416006223,0.34008743387967577,-1.042291984558105,43.58978271484375,-12.385306989564391,0.3202956877401489,8,0.05208301544189453,0.45833301544189453,0.4982633590698242,0.048610687255859375,0.33333301544189453,0,0.03995433789954328,-3.5714509927018754,13.979166984558105,-1.1666682561268924,14.083333015441895,1.266668701171875,13.6875,0.03995433789954328
1380,2000-08-22,13.791666984558105,13.833333015441895,13.5625,13.708333015441895,973200.0,0.007610373301048856,2.2500085831015895,-0.2500021457692583,54.729735372361404,46.18168109842743,-0.18532938414213973,-0.10084107201490689,0.06810596566028337,-0.8276832710709421,8.25090067408857,0.27083301544189453,-0.4206488781483628,0.11875038146972727,-0.5242080341097246,0.7617087970491792,-0.20272882631999778,0.4402295892594523,-1.1164464691162106,56.410334660456726,-3.861726846451141,0.32147920778972566,8,-0.05208396911621094,0.35416603088378906,0.39409637451171875,-0.055556297302246094,-0.020833969116210938,1,0.048338321366824255,1.4999985694871611,13.6875,-3.5714509927018754,13.979166984558105,-1.1666682561268924,14.083333015441895,0.048338321366824255
1381,2000-08-23,13.854166984558105,13.875,13.583333015441895,13.760416984558105,1010400.0,0.00453172194992657,3.3077172274884856,1.1249914169966355,66.14174023025876,49.65774810432996,-0.20760768040764788,-0.17908611394155116,0.04892931436291548,-0.8629618437471152,8.742575334417547,0.29166698455810547,-0.29535996378384866,0.18541703224182093,-0.4513724226876601,0.822206487171302,-0.13297769522291958,0.5038117597065614,-1.1495342191162106,50.00008174355738,-14.461879508323896,0.31839472746474046,8,-0.11458396911621094,0.29166603088378906,0.435762882232666,-0.1180562973022461,-0.33333396911621094,2,0.05714280994058907,2.2500085831015895,13.791666984558105,1.4999985694871611,13.6875,-3.5714509927018754,13.979166984558105,0.05714280994058907
1382,2000-08-24,13.958333015441895,14.0,13.75,13.854166984558105,1186500.0,0.007518750928864337,1.6666666666666667,1.1111043294270833,61.94690588133304,51.56296046788091,-0.2389189557386473,-0.3020184259974563,-0.02010791672146084,-0.9483385498522399,9.119883092088964,0.25,-0.1750791187573384,0.291666412353516,-0.3408180449630205,0.9241508696700524,-0.02457581630475225,0.6079086410117842,-1.224876244999999,75.99998535155356,8.499174453493339,0.31624222865826823,8,-0.21875,0.1875,0.675346851348877,-0.22222232818603516,-0.625,3,0.04179109127650693,3.3077172274884856,13.854166984558105,2.2500085831015895,13.791666984558105,1.4999985694871611,13.6875,0.04179109127650693
1383,2000-08-25,14.3125,14.375,13.916666984558105,13.979166984558105,1972500.0,0.025373157680526504,1.0,3.200016479592771,66.92308477819411,53.44330322101359,-0.5240922504275929,-0.6449505672382152,-0.3468433534034361,-1.272151812718338,9.631167435448912,0.45833301544189453,-0.061922461120467176,0.6177083969116204,-0.07731296672425536,1.3127297605474961,0.2701977150936834,0.9652190787295574,-1.5507957046581051,92.3076923076923,21.508260865629182,0.34751068181793765,8,-0.45833349227905273,-0.6145834922790527,0.43229103088378906,-0.5763893127441406,-1.4791669845581055,4,0.018922830773232757,1.6666666666666667,13.958333015441895,3.3077172274884856,13.854166984558105,2.2500085831015895,13.791666984558105,0.018922830773232757
1384,2000-08-28,14.479166984558105,14.75,14.333333015441895,14.354166984558105,3352200.0,0.011644854816286854,-3.999965667986542,0.3750003576282097,67.66918069586282,56.37876730567535,-0.6332440197493288,-0.8312656480504685,-0.48133777471735506,-1.4036395012586738,10.008374542583011,0.4375,0.05496943456070014,0.7697920322418206,0.021075305716637516,1.5185087587670036,0.39543366897922816,1.144150395504413,-1.652930861029887,77.19300922594572,4.564539205716059,0.37435836326259186,8,-0.4375004768371582,-0.8125004768371582,0.23958253860473633,-0.7430562973022461,-1.458333969116211,0,-0.04316546667819743,1.0,14.3125,1.6666666666666667,13.958333015441895,3.3077172274884856,13.854166984558105,-0.04316546667819743
1385,2000-08-29,14.75,14.75,14.208333015441895,14.458333015441895,1627500.0,0.018705013605460508,2.7142838458646,2.3333358764648438,71.52778991946855,59.25243961676702,-0.7657865325276845,-1.1166909785167363,-0.7291725406024216,-1.6451230096154674,10.315684702383116,0.5416669845581055,0.1251785501805891,1.0135416984558105,0.15735545657309302,1.869727940338528,0.5854485775144518,1.4416348193971693,-1.8083380438834737,100.0,28.5056187153792,0.42809312094135893,8,-0.59375,-1.0833334922790527,-0.14583349227905273,-1.0138893127441406,-1.8333330154418945,1,-0.04943504980054947,-3.999965667986542,14.479166984558105,1.0,14.3125,1.6666666666666667,13.958333015441895,-0.04943504980054947
1386,2000-08-30,14.583333015441895,14.604166984558105,14.4375,14.541666984558105,2750100.0,-0.011299456580210587,2.999977111991028,0.14285480733075023,70.54794950050449,61.04171830169288,-0.5125860148114576,-0.9114316178343849,-0.5452234080012488,-1.4457859291835131,10.370717266440488,0.3125,0.16384413604204973,0.7927080631256107,-0.13461001837288933,1.7200261446241107,0.3290490223763616,1.2563671038748598,-1.5331707766923603,83.33330154418945,10.142521022910273,0.4636590407492498,8,-0.42708301544189453,-0.9166665077209473,-0.16666674613952637,-0.8472223281860352,-2.125,2,-0.05571428692876079,2.7142838458646,14.75,-3.999965667986542,14.479166984558105,1.0,14.3125,-0.05571428692876079
1387,2000-08-31,13.520833015441895,14.583333015441895,13.458333015441895,14.510416984558105,2421900.0,-0.07285714444530256,-1.0186904372795678,-23.750377660791944,50.0,61.38047132992038,0.5159946640302628,0.20246924022960044,0.526598457804333,-0.35158369809602164,9.539833961172665,1.125,0.24353058164289187,-0.2958335876464844,-1.1565249789776963,0.5648578036847276,-0.7261792833120904,0.1345121080191216,-0.3686805110173328,4.838708486567224,-63.37988706448938,0.4303456956656057,8,0.5833334922790527,0.14583349227905273,0.8958332538604736,0.21527767181396484,-1.3333330154418945,3,0.0,2.999977111991028,14.583333015441895,2.7142838458646,14.75,-3.999965667986542,14.479166984558105,0.0
1388,2000-09-01,14.354166984558105,14.395833015441895,13.520833015441895,13.541666984558105,2699400.0,0.061633330443803036,-1.0487774378670478,-0.8210521040732267,57.27273124505693,62.9732352914489,-0.2889362576376673,-0.5854013810515877,-0.28283668205280676,-1.1476042622193958,9.143934822888545,0.875,0.3076379960430309,0.4895836830139153,-0.37912818728007025,1.3582955533079009,0.05522774786692253,0.9239396181609081,-1.1061436303990178,69.35487086268496,4.269702632541382,0.4343559351469927,9,-0.2500004768371582,-0.6875004768371582,0.062499284744262695,-0.6180562973022461,-2.473958969116211,4,-0.07111760440117498,-1.0186904372795678,13.520833015441895,2.999977111991028,14.583333015441895,2.7142838458646,14.75,-0.07111760440117498
1389,2000-09-05,13.8125,14.333333015441895,13.8125,14.328125,1147500.0,-0.037735870367177626,-1.0202007871685606,-0.6346153846153846,54.78260506123385,62.979109701323615,0.3043302289429768,-0.011508262142111647,0.2782709131274448,-0.5800437040022217,8.853194452550104,0.5416669845581055,0.2912486345737548,-0.07291665077209508,-0.9138361675829518,0.7680028660387617,-0.49337640917752346,0.3475431076333333,-0.47435804709045826,27.419372701491646,-43.328874967736375,0.4204597584054283,9,0.29166650772094727,-0.14583349227905273,0.6041662693023682,-0.07638931274414062,-2.3541669845581055,1,-0.07088991743407103,-1.0487774378670478,14.354166984558105,-1.0186904372795678,13.520833015441895,2.999977111991028,14.583333015441895,-0.07088991743407103
1390,2000-09-06,13.895833015441895,14.0,13.708333015441895,13.833333015441895,2647500.0,0.006033159489005957,1.153843445191732,-0.12121212121212122,52.293574321391645,61.440424600338375,0.26521750747009776,-0.06710655382585884,0.21977740864266337,-0.6276432689467235,8.606848891949692,0.29166698455810547,0.31809098761066146,-0.009375286102294211,-0.8305003265813902,0.8117497543768017,-0.4199378063418422,0.40118723413725377,-0.4729795797069247,38.18179699607322,-28.34756427877585,0.4105625202395478,9,0.20833349227905273,-0.22916650772094727,0.5208332538604736,-0.15972232818603516,-3.041666030883791,2,-0.06296851718264362,-1.0202007871685606,13.8125,-1.0487774378670478,14.354166984558105,-1.0186904372795678,13.520833015441895,-0.06296851718264362
1391,2000-09-07,14.0625,14.333333015441895,13.833333015441895,13.895833015441895,2712600.0,0.011994026149630299,-2.4285676917292003,2.6666717529296875,49.75845784539311,60.08615259634505,0.14663007015103524,-0.19625204930997953,0.07905549991001415,-0.7490395377199146,8.175629238719345,0.5,0.393605470371714,0.12708334922790598,-0.6688883968054551,0.9230550952612671,-0.27090252378877366,0.5250692222445856,-0.5600177704091287,53.70373196072049,-9.169729976692444,0.39798587301668026,9,0.041666507720947266,-0.39583349227905273,0.35416626930236816,-0.3263893127441406,-2.5833330154418945,3,-0.0814814588758681,1.153843445191732,13.895833015441895,-1.0202007871685606,13.8125,-1.0487774378670478,14.354166984558105,-0.0814814588758681
1392,2000-09-08,14.083333015441895,14.166666984558105,13.901041984558105,14.020833015441895,3593100.0,0.0014814588758680358,1.3181689554723262,0.37499928474562694,51.2315192066755,58.34264531062076,0.16247942978141694,-0.1665553870333465,0.08292970294395907,-0.7344440953290281,7.721105939598423,0.265625,0.4159829358731937,0.1104163646697991,-0.6351970379515564,0.8560297672911545,-0.26239033664087863,0.4832230659804768,-0.5059997196264749,64.28571428571429,3.368634916441529,0.3728067013106778,9,0.020833492279052734,-0.41666650772094727,0.109375,-0.34722232818603516,-2.9374999999999982,4,-0.11538461798909694,-2.4285676917292003,14.0625,1.153843445191732,13.895833015441895,-1.0202007871685606,13.8125,-0.11538461798909694
1393,2000-09-11,14.145833015441895,14.354166984558105,13.875,14.072916984558105,2362500.0,0.004437869922657489,-1.04444580078125,1.166656494140625,55.72916132708518,57.01597649186769,0.08253043376790004,-0.18954947113277498,0.06316319060490727,-0.763897237863091,7.230442922032236,0.47916698455810547,0.40276980609833757,0.1416663646697991,-0.5760348046549559,0.8593675339945541,-0.21718421999257842,0.5005169493321766,-0.4981397173754001,67.74186879620086,4.441618361017859,0.3588505846623777,9,-0.041666507720947266,-0.27083301544189453,-0.2187502384185791,-0.40972232818603516,-2.791666030883789,0,-0.13843886134553807,1.3181689554723262,14.083333015441895,-2.4285676917292003,14.0625,1.153843445191732,13.895833015441895,-0.13843886134553807
1394,2000-09-12,14.125,14.208333015441895,14.0,14.208333015441895,3503700.0,-0.0014727316107261412,4.000011444135453,-1.142862748175469,54.25531474537019,55.096812583634545,0.05346390647951793,-0.14151505505536122,0.11595107688737194,-0.7051459348073763,7.013076360286442,0.20833301544189453,0.4008413101273156,0.09895834922790492,-0.6046344932916412,0.802551191747451,-0.25283807203186726,0.4507547704876771,-0.41116829981749525,64.51611474204304,0.3301121214838929,0.35179642125977306,9,-0.09375,-0.09375,-0.19791722297668457,-0.3888893127441406,-1.828125,1,-0.15892332634039685,-1.04444580078125,14.145833015441895,1.3181689554723262,14.083333015441895,-2.4285676917292003,14.0625,-0.15892332634039685
1395,2000-09-13,14.125,14.333333015441895,14.041666984558105,14.083333015441895,2213100.0,0.0,-3.666692098175798,-0.5000057220677264,53.51350909972244,53.20409698354765,-0.04974717678166485,-0.085172028045303,0.14722153098117374,-0.6619638456339629,6.61825645688959,0.29166603088378906,0.3497366999147715,0.06041669845581055,-0.5687216812867959,0.689555078198417,-0.2541524914154927,0.37498588832711377,-0.34899820182844543,55.99999267579019,-9.568152115635336,0.31456918987130356,9,-0.10416698455810547,-0.08333349227905273,-0.19791722297668457,-0.3888893127441406,-2.3125,2,-0.188790582977565,4.000011444135453,14.125,-1.04444580078125,14.145833015441895,1.3181689554723262,14.083333015441895,-0.188790582977565
1396,2000-09-14,14.5,14.583333015441895,14.166666984558105,14.1875,2692200.0,0.026548672566371723,-1.3529418100546624,7.4999427799775695,56.565658900946666,53.933614639208386,-0.4892622286577897,-0.41759063651719863,-0.18613275604042911,-0.9967068919829885,6.37600557906252,0.45833301544189453,0.2879789059445237,0.3947916984558102,-0.2367494076947949,1.0263328046064153,0.07902114538050853,0.7105622515311119,-0.6655583097187385,88.23533371659839,22.995878838619007,0.3157705530753023,9,-0.44791698455810547,-0.45833349227905273,-0.5729172229766846,-0.5972228050231934,-3.8541669845581037,3,-0.25143675968564805,-3.666692098175798,14.125,4.000011444135453,14.125,-1.04444580078125,14.145833015441895,-0.25143675968564805
1397,2000-09-15,14.666666984558105,14.666666984558105,14.125,14.375,3655200.0,0.011494274797110737,2.7142838458646,0.9333343505859375,54.497357444797714,53.62523977251292,-0.532274087233521,-0.5674061794034664,-0.37014805733360134,-1.1237349595514452,7.017550075495922,0.5416669845581055,0.18521233751672916,0.5322919845581051,-0.14706579269821596,1.2116497618144262,0.19261309592994458,0.8719708731862656,-0.7772917956937189,100.0,36.607133007195976,0.3396788886281603,9,-0.47916698455810547,-0.6250004768371582,-0.73958420753479,-0.7638897895812988,-4.583333969116209,4,-0.21732954074405453,-1.3529418100546624,14.5,-3.666692098175798,14.125,4.000011444135453,14.125,-0.21732954074405453
1398,2000-09-18,14.291666984558105,14.541666984558105,14.145833015441895,14.5,1833000.0,-0.025568181264006395,1.7142871156015498,-0.7142838458646001,47.738693814118534,52.842582967277885,-0.1867062026786268,-0.17686187160167144,-0.023927814856172347,-0.7334943595860715,7.693764433694519,0.5208339691162109,0.08140813757347587,0.1416669845581051,-0.537034814631836,0.8203687837480462,-0.19768391503686544,0.48101788415307567,-0.3506543070255823,43.75002682207736,-17.15789949984689,0.33935089959497017,9,-0.10416698455810547,-0.2500004768371582,-0.36458420753479004,-0.38888978958129883,-4.562500000000002,0,-0.2201166576659831,2.7142838458646,14.666666984558105,-1.3529418100546624,14.5,-3.666692098175798,14.125,-0.2201166576659831
1399,2000-09-19,14.234375,14.458333015441895,13.708333015441895,14.416666984558105,2928600.0,-0.004008768509650262,4.647079098256183,0.8750028610273148,43.443710729346435,51.859264790383975,-0.07071433107668135,-0.08063278288253528,-0.004734182216907357,-0.6669061228530104,7.610704923262795,0.75,0.13285251302740164,0.057031249999999645,-0.5863612233957856,0.7004237233957848,-0.26466498669789296,0.37872748669789225,0.515625,54.89130110281166,-1.0274683013870032,0.3216962366978924,9,-0.046875,-0.19270849227905273,-0.3593754768371582,-0.33159780502319336,-2.8802080154418945,1,-0.20234172666112105,1.7142871156015498,14.291666984558105,2.7142838458646,14.666666984558105,-1.3529418100546624,14.5,-0.20234172666112105
1400,2000-09-20,14.458333015441895,14.791666984558105,14.0,14.1875,3133200.0,0.015733603719298772,-1.4516150943953456,-1.4857099509801357,48.43342061518647,51.71203843147213,-0.2307572656796566,-0.2657080057799952,-0.27907773383726386,-0.8744052805214846,7.597479362588072,0.7916669845581055,0.08797040981915316,0.24765596389770472,-0.38050209959323666,0.8758140273886461,-0.06642306784776508,0.5617349956431745,-0.75,69.23072860088138,16.086560497570233,0.3140790317454706,9,-0.20833301544189453,-0.39583301544189453,-0.6041667461395264,-0.5555558204650879,-3.104166030883789,2,-0.149495658533622,4.647079098256183,14.234375,1.7142871156015498,14.291666984558105,2.7142838458646,14.666666984558105,-0.149495658533622
1401,2000-09-21,14.645833015441895,14.8125,14.270833015441895,14.4375,2358600.0,0.012968299996946042,1.0,0.7692304983643733,68.06019698225103,53.581891517647186,-0.36521602141727527,-0.4119798010693394,-0.5198530843787115,-1.0444107985424758,7.681803568071166,0.5416669845581055,0.10191833055954902,0.3955726623535156,-0.23774635683147416,1.0288916815385054,0.07891315276102162,0.7122321719460096,-0.9375,84.90563593288323,24.591529429641938,0.31665950959249456,9,-0.38541650772094727,-0.5729165077209473,-0.9062502384185791,-0.7430558204650879,-3.0,3,-0.19345659700302187,-1.4516150943953456,14.458333015441895,4.647079098256183,14.234375,1.7142871156015498,14.291666984558105,-0.19345659700302187
1402,2000-09-22,14.541666984558105,14.875,14.333333015441895,14.583333015441895,1168500.0,-0.007112332277307898,-1.3636344720535667,-0.1999972534137778,53.93013205186124,53.38199937595564,-0.21143254897412156,-0.2760229593047647,-0.4289589732930068,-0.923621928848311,8.069936110491627,0.5416669845581055,0.12671444329447823,0.262239933013916,-0.36819416700468466,0.8926740330325167,-0.05297711699538432,0.5774569830232164,-0.7891672897338875,71.42860646149596,11.751726552017615,0.3152170500093,9,-0.2500004768371582,-0.3750004768371582,-0.7187504768371582,-0.6388897895812988,-2.6875,4,-0.26790834732037405,1.0,14.645833015441895,-1.4516150943953456,14.458333015441895,4.647079098256183,14.234375,-0.26790834732037405
1403,2000-09-25,14.583333015441895,14.708333015441895,14.541666984558105,14.697916984558105,2916600.0,0.0028652857287980726,1.4615406284772596,2.7500572213321126,70.4419977531625,55.18051971015478,-0.20619661102932874,-0.31237410445593916,-0.5071932270075692,-0.9356134121610005,8.315468291295677,0.16666603088378906,0.15801738392578102,0.29036431312561106,-0.3545300433921401,0.9352586696433622,-0.03208286513326364,0.6128114913844858,-0.7634833023071295,74.99997956412736,10.778315865170555,0.3224471782588754,9,-0.29166650772094727,-0.41666650772094727,-0.6458332538604736,-0.6805558204650879,-1.541666030883789,0,-0.3085714352977519,-1.3636344720535667,14.541666984558105,1.0,14.645833015441895,-1.4516150943953456,14.458333015441895,-0.3085714352977519
1404,2000-09-26,13.854166984558105,14.625,12.916666984558105,14.541666984558105,7972800.0,-0.04999995749337238,3.0000022329951834,5.999966708281315,49.176966671011975,54.69868166252028,0.5369809063176341,0.3874315263960444,0.18692364471784018,-0.1900258017483516,8.450109793054745,1.7083330154418945,0.1646485023498805,-0.407551717758178,-1.074645551570237,0.2595421160538809,-0.7410986346642066,-0.07400480085214944,1.0208330154418945,47.872348196532585,-18.83174386330998,0.3335469169060291,9,0.041666507720947266,0.041666507720947266,0.08854103088378906,0.04861021041870117,-0.7291669845581055,1,-0.2977443540703486,1.4615406284772596,14.583333015441895,-1.3636344720535667,14.541666984558105,1.0,14.645833015441895,-0.2977443540703486
1405,2000-09-27,14.020833015441895,14.083333015441895,13.479166984558105,13.770833015441895,4518600.0,0.012030029020839494,2.2222188313802085,-0.36363636363636365,49.17694752289292,53.87771373162541,0.39558486041751273,0.17216416491015174,-0.020965376386579138,-0.35288389601038617,8.850700880417389,0.6041660308837891,0.14909451031217102,-0.20442733764648402,-0.8380203389498035,0.4291656636568355,-0.5212238382981447,0.11236916300517663,0.8150003242492669,56.382955410402246,-11.471308392202218,0.31679650065166,9,-0.1249995231628418,-0.1249995231628418,-0.078125,-0.11805582046508789,-0.875,2,-0.19019312389976017,3.0000022329951834,13.854166984558105,1.4615406284772596,14.583333015441895,-1.3636344720535667,14.541666984558105,-0.19019312389976017
1406,2000-09-28,13.770833015441895,14.041666984558105,13.604166984558105,13.9375,2508300.0,-0.017830609616751092,1.3333273993749,-0.6666679382324219,44.33961742668174,52.749075951834755,0.593710205927092,0.37752878122996947,0.18405668279228493,-0.10137808347449351,9.272940407912314,0.4375,0.13662308960265968,-0.41380233764648366,-1.0548739396664537,0.22726926437348638,-0.7343381386564687,-0.09326653663649864,1.026616997146606,43.61699589132689,-23.668802123411673,0.32053580100998524,9,0.1250004768371582,0.1250004768371582,0.171875,0.1319441795349121,-0.9375,3,-0.1754916371561449,2.2222188313802085,14.020833015441895,3.0000022329951834,13.854166984558105,1.4615406284772596,14.583333015441895,-0.1754916371561449
1407,2000-09-29,13.520833015441895,13.8125,13.270833015441895,13.8125,2940900.0,-0.018154312068098033,2.7142838458646,1.7499985694912539,39.39928414111167,51.822474877056216,0.7421229273355578,0.6614412163297558,0.40002207601240514,0.1557857772634179,9.743105514069669,0.5416669845581055,0.12131093245265134,-0.6638023376464837,-1.3048739396664537,-0.02273073562651362,-0.9843381386564687,-0.34326653663649864,1.2390013365859982,33.7209067130534,-32.1230534880273,0.32053580100998524,9,0.3750004768371582,0.3750004768371582,0.421875,0.3819441795349121,-0.7708330154418945,4,-0.13867488769801362,1.3333273993749,13.770833015441895,2.2222188313802085,14.020833015441895,3.0000022329951834,13.854166984558105,-0.13867488769801362
1408,2000-10-02,13.333333015441895,13.520833015441895,13.291666984558105,13.520833015441895,2213700.0,-0.013867488769801373,1.4444376627604167,0.6428564421992251,37.2909557163088,51.13883543116315,0.8709802652856169,0.810074557492392,0.5640394603599219,0.3507626694559818,10.23867892678708,0.22916603088378906,0.05290875386096516,-0.8002606391906735,-1.5395334527669462,-0.06098782561440075,-1.1698970459788107,-0.4306242324025362,1.3896379892366024,24.39021122447897,-39.90236248732003,0.36963640678813636,10,0.5625004768371582,0.5625004768371582,0.609375,0.5694441795349121,-0.625,0,-0.11093745496123919,2.7142838458646,13.520833015441895,1.3333273993749,13.770833015441895,2.2222188313802085,14.020833015441895,-0.11093745496123919
1409,2000-10-03,12.833333015441895,13.458333015441895,12.8125,13.385416984558105,2273100.0,-0.037500000894069685,-1.175437525699013,2.9444478352864585,32.13254944444341,49.32762752330281,1.2866472331008207,1.2995871007109265,1.0529001884931866,0.8454285249753859,10.963494420400984,0.6458330154418945,-0.036640595964961165,-1.2513022899627693,-2.184393201858052,-0.31821137806748645,-1.7178477459104098,-0.7847568340151287,1.8535119088341947,1.6393196579528955,-61.0707372079943,0.4665454559476413,10,1.0104169845581055,1.0104169845581055,0.9427084922790527,1.4895830154418945,0.10416698455810547,1,0.016233816177413152,1.4444376627604167,13.333333015441895,2.7142838458646,13.520833015441895,1.3333273993749,13.770833015441895,0.016233816177413152
1410,2000-10-04,13.020833015441895,13.270833015441895,12.541666984558105,12.833333015441895,2358900.0,0.01461038997230002,1.1212102716619319,-0.33962225039816757,28.419434237127305,44.923098329400176,0.9764815352925282,1.0995475744101846,0.8617509080418415,0.6616141049206714,11.657235774142963,0.7291660308837891,-0.06763212797243057,-1.0200522899627682,-2.0656824292897227,0.025577849364186278,-1.5428673596262445,-0.49723722029929185,1.591038111863151,31.94440205891927,-26.399358888445445,0.5228150696634771,10,0.6875004768371582,0.6875004768371582,0.8333334922790527,1.3124995231628418,-0.8333330154418945,2,0.008000024609375656,-1.175437525699013,12.833333015441895,1.4444376627604167,13.333333015441895,2.7142838458646,13.520833015441895,0.008000024609375656
1411,2000-10-05,12.916666984558105,13.125,12.75,12.916666984558105,4185000.0,-0.007999951367186342,-1.2499957084737616,0.0,23.993783478428966,41.596837376796586,0.9047106639666129,1.1736424956351001,0.9529225195621827,0.760470307519121,13.076800134556226,0.375,-0.08140830405677946,-1.0669266700744622,-2.2268839576019026,0.09303061745297825,-1.6469053138381824,-0.48694802631074197,1.5709918941821233,29.508204102614133,-22.592822275436898,0.5799786437637199,10,0.7083330154418945,0.7916665077209473,0.9947912693023682,1.4166655540466309,-1.645833969116211,3,0.01774188582532621,1.1212102716619319,13.020833015441895,-1.175437525699013,12.833333015441895,1.4444376627604167,13.333333015441895,0.01774188582532621
1412,2000-10-06,12.458333015441895,13.25,12.291666984558105,13.0,3177900.0,-0.0354839193163492,-1.190477851298579,-100.0,23.413868451623614,36.37148967662559,1.1582478850932887,1.5852711813277303,1.3906534017030232,1.2047876714826309,14.735873388579268,0.9583330154418945,-0.15455493226057726,-1.4440106391906742,-2.787656123808647,-0.10036515457270134,-2.1158333814996606,-0.7721878968816878,1.9125663496474061,13.559277322686313,-37.96233790467056,0.6718227423089862,10,1.0000004768371582,1.1250004768371582,1.453125238418579,1.8749995231628418,-0.4375,4,0.030100335216211915,-1.2499957084737616,12.916666984558105,1.1212102716619319,13.020833015441895,-1.175437525699013,12.833333015441895,0.030100335216211915
1413,2000-10-09,12.1875,12.583333015441895,12.0,12.5,1654800.0,-0.02173910547311597,1.434784512441237,0.5769227383406781,22.048339885719173,33.35719781159306,1.177297784393616,1.7938394255996375,1.6453709161208465,1.4687575212232726,16.95741542289562,0.5833330154418945,-0.33933199089850596,-1.6169270038604733,-3.156935098550445,-0.07691890917050159,-2.3869310512054582,-0.8469229565154883,2.0170607746468043,12.857145659778194,-36.658645254370015,0.7700040473449858,10,0.8541665077209473,1.25,1.6979165077209473,2.1458325386047363,0.45833301544189453,0,0.04615384615384621,-1.190477851298579,12.458333015441895,-1.2499957084737616,12.916666984558105,1.1212102716619319,13.020833015441895,0.04615384615384621
1414,2000-10-10,11.880208015441895,12.458333015441895,11.875,12.166666984558105,1600500.0,-0.02521370129707534,-2.9298224198190788,0.916668701171875,15.577167165474492,29.623888882991015,1.3132383616979446,2.0283278325377196,1.918540282745056,1.768216851628667,19.33713775499961,0.5833330154418945,-0.4826746644917925,-1.8119793891906735,-3.565959257194052,-0.05799952118729479,-2.688969323192362,-0.934989455188985,2.1038966817402294,0.3731116390197843,-44.72185545532054,0.8769899340016892,10,1.0781254768371582,1.4947919845581055,2.0052084922790527,2.453124523162842,1.286458969116211,1,0.06970627104538929,1.434784512441237,12.1875,-1.190477851298579,12.458333015441895,-1.2499957084737616,12.916666984558105,0.06970627104538929
1415,2000-10-11,11.458333015441895,12.166666984558105,11.0,11.895833015441895,3127500.0,-0.0355107418533116,1.38297627813295,1.5272693375591762,9.947618381116541,25.802555655705998,1.4900964099022325,2.361241569630618,2.3000152928812447,2.183496510738168,21.909408822619607,1.1666669845581055,-0.6945452924470246,-2.100521039962768,-4.103694238010338,-0.09734784191519807,-3.1021076389865527,-1.098934440938983,2.272679118078374,20.370356241861977,-18.87550377106882,1.0015865990237844,10,0.9479169845581055,1.4791669845581055,2.4270834922790527,2.874999523162842,1.395833969116211,2,0.12909094041556446,-2.9298224198190788,11.880208015441895,1.434784512441237,12.1875,-1.190477851298579,12.458333015441895,0.12909094041556446
1416,2000-10-12,10.854166984558104,11.541666984558105,10.145833015441896,11.484375,5508600.0,-0.05272721870359176,2.7482518557027036,1.4404754638671915,8.83718593136011,22.4067669657336,1.8294058023556374,2.8230032088709667,2.878763095426846,2.7810353044958287,24.2900369131333,1.3958339691162092,-0.8350658031077689,-2.5223954200744654,-4.808523386971588,-0.23626745317734255,-3.665459403523027,-1.379331436625904,2.4945034502693275,22.81881009107643,-11.845729170960219,1.1430639834485614,10,0.9791660308837908,1.6562495231628436,3.0312495231628436,3.4791655540466326,2.041666030883791,3,0.12284065809368783,1.38297627813295,11.458333015441895,-2.9298224198190788,11.880208015441895,1.434784512441237,12.1875,0.12284065809368783
1417,2000-10-13,11.479166984558105,11.979166984558105,10.833333015441896,10.942708015441896,2918700.0,0.057581572209932874,-2.0344818877274076,-0.8512411076524453,19.34155851446404,20.41238949886196,0.9882657969298823,2.0521758299443054,2.2512023134383092,2.15851929664073,26.29083142149015,1.1458339691162092,-0.9899448338182264,-1.738020420074463,-4.088968353204205,0.6129275130552791,-2.913494386639334,-0.5625464535095919,1.357049463167641,54.70088078425478,24.10005780190999,1.1754739665648708,10,0.32291603088378906,1.0312495231628418,2.406249523162842,2.854165554046631,1.2083330154418945,4,-0.01814887520988795,2.7482518557027036,10.854166984558104,1.38297627813295,11.458333015441895,-2.9298224198190788,11.880208015441895,-0.01814887520988795
1418,2000-10-16,11.145833015441896,11.416666984558105,10.75,11.25,3676800.0,-0.02903816710433893,2.047613857566054,-0.19417511972949933,20.982132091812716,19.173454237458547,1.0936835486344485,2.2532744133915674,2.5652884994242786,2.497081230004092,28.418898249961288,0.7291669845581055,-1.1347620403895746,-1.9140626907348608,-4.380435733985276,0.5523103525155548,-3.1472492123600677,-0.6808761691096539,1.2599220831184343,43.24324324324328,14.214657686223113,1.2331865216252076,10,0.5624999999999982,1.364583492279051,2.739583492279051,3.18749952316284,1.3333339691162092,0,0.07850467513623594,-2.0344818877274076,11.479166984558105,2.7482518557027036,10.854166984558104,1.38297627813295,11.458333015441895,0.07850467513623594
1419,2000-10-17,11.354166984558105,11.75,11.1875,11.395833015441895,4187100.0,0.01869164636035503,-2.0,0.3999926758036085,21.68142650483709,18.424786711648526,0.7302590844940955,1.916351196950611,2.339730758508672,2.2921350255810786,31.14491755351425,0.6041669845581037,-1.2525674140529794,-1.5617183208465573,-4.075242158630683,0.9518055169375685,-2.818480239738621,-0.3049564019544935,0.6900005807032752,59.79382708242288,32.81156997848372,1.2567619188920631,10,0.3437495231628418,1.1562495231628418,2.635416269302368,2.979165554046631,0.8958330154418945,1,0.1137614087092853,2.047613857566054,11.145833015441896,-2.0344818877274076,11.479166984558105,2.7482518557027036,10.854166984558104,0.1137614087092853
1420,2000-10-18,12.296875,12.458333015441895,11.125,11.166666984558104,3235500.0,0.08302749261341646,-1.1974237931741758,-27.125406271458044,36.35487356276783,19.798241165463953,-0.36424635523400184,0.8468267056027923,1.3870400768779323,1.3614356959558158,33.12854335859621,1.3333330154418945,-1.33617915708993,-0.5109374046325676,-2.9292880246840074,1.907413215418872,-1.7201127146582866,0.6982379053931513,-2.1510419845581037,93.01803176467483,65.32516589622311,1.2091753100257197,10,-0.5989584922790527,0.21354150772094727,1.734375,2.0364575386047363,0.390625,2,0.07073276621565272,-2.0,11.354166984558105,2.047613857566054,11.145833015441896,-2.0344818877274076,11.479166984558105,0.07073276621565272
1421,2000-10-19,11.8125,12.416666984558105,11.708333015441895,12.375,5093100.0,-0.03939008894536211,1.1935481965605739,-0.49769599252051844,34.84288722446817,21.06813214022446,-0.059193601909587557,1.1679324564771374,1.8569413668786154,1.8478064079055265,35.17837427836954,0.7083339691162109,-1.372072201795529,-0.8536457538604729,-3.14738698165387,1.4400954739329244,-2.0005163677571716,0.2932248600362257,-1.6204169845581031,62.195133524663696,33.80802283284582,1.1468706138966989,10,-0.44791698455810547,0.6979165077209473,2.218749761581421,2.5208325386047363,1.0625,3,0.08818344842819936,-1.1974237931741758,12.296875,-2.0,11.354166984558105,2.047613857566054,11.145833015441896,0.08818344842819936
1422,2000-10-20,10.645833015441896,11.875,10.395833015441896,11.8125,11646600.0,-0.09876545901020983,1.2903225091940307,2.0740746392144067,29.685041322719186,21.91665452211335,0.9200896991241017,2.137351571991978,2.9993091927373055,3.003939330398733,37.59763529958029,1.4791669845581037,-1.448910522377739,-1.8255210399627675,-4.1103054685294556,0.4592633886039206,-2.9679132542461115,-0.6831288256794235,-0.40842499999999937,12.121212121212132,-16.07866695560864,1.1423922142833438,10,0.6562499999999982,1.864583492279051,3.4010417461395246,3.68749952316284,1.8229169845581037,4,0.21135029985313025,1.1935481965605739,11.8125,-1.1974237931741758,12.296875,-2.0,11.354166984558105,0.21135029985313025
1423,2000-10-23,10.083333015441896,10.708333015441896,9.791666984558104,10.645833015441896,7451700.0,-0.05283757496328256,1.6666648171164875,0.4821427257693909,29.407178247872224,23.453322420157544,1.2881920279346097,2.4721875595608207,3.5244281286728363,3.5578497922279304,40.286574685853196,0.9166660308837926,-1.5292112058926328,-2.163021039962766,-4.458363179968718,0.13232110004318542,-3.310692109965741,-1.0153499699597912,2.3749999999999982,10.937478765840362,-19.770253427862528,1.1476710700029755,10,1.0416669845581037,2.2500004768371564,4.031250238418577,4.24999952316284,2.6874999999999982,0,0.25826450247849686,1.2903225091940307,10.645833015441896,1.1935481965605739,11.8125,-1.1974237931741758,12.296875,0.25826450247849686
1424,2000-10-24,9.729166984558104,10.583333015441896,9.583333015441896,10.270833015441896,7038600.0,-0.03512390499663287,-1.3999981689467198,0.962961832682298,25.951298404501998,25.231509089422598,1.4585243251672093,2.636656516463928,3.8309539416085787,3.8888607323022004,41.70040172153232,1.0,-1.5929009348434011,-2.3109370708465597,-4.735643928787722,0.11376978709460239,-3.5232904998171417,-1.0985836418759778,2.675832710266116,5.0724858823028685,-24.42631228805544,1.2123534289705813,10,1.2916660308837908,2.4999995231628436,4.38541626930237,4.604165554046633,2.6875000000000018,1,0.28265523701718087,1.6666648171164875,10.083333015441896,1.2903225091940307,10.645833015441896,1.1935481965605739,11.8125,0.28265523701718087
1425,2000-10-25,11.354166984558105,11.791666984558105,10.375,10.458333015441896,8365500.0,0.16702354914651596,-1.6666672650505514,-1.6538492688096933,40.66002561652154,28.76738016555164,-0.2042886483511399,0.8449545022795739,2.1869600909943987,2.2494763471737205,42.5337570625571,2.0625000000000018,-1.5935909366910739,-0.5526037693023689,-2.8059233305399527,1.700715791935215,-1.67926354992116,0.5740560113164221,0.937966043090821,62.50000841477147,31.639104928962645,1.1266597806187917,10,-0.33333396911621094,0.8749995231628418,2.760416269302368,2.979165554046631,1.1458330154418945,2,0.07889905236203099,-1.3999981689467198,9.729166984558104,1.6666648171164875,10.083333015441896,1.2903225091940307,10.645833015441896,0.07889905236203099
1426,2000-10-26,11.354166984558105,11.416666984558105,10.708333015441896,11.25,5068200.0,0.0,5.181815155285691,0.11627934209825967,43.017131820497774,31.397999421777612,-0.14070117065033472,0.6899974455614242,2.1568286648748405,2.244925396877905,43.41214796173138,0.7083339691162092,-1.5424423095469653,-0.43177046775817907,-2.5171335960289998,1.6535926605126416,-1.4744520318935894,0.6109110963772313,0.8296140426025396,77.27274429699368,42.39648249579833,1.0426815641354101,10,-0.33333396911621094,0.8749995231628418,2.8020830154418945,2.979165554046631,2.1458330154418945,3,0.11743116137496079,-1.6666672650505514,11.354166984558105,-1.3999981689467198,9.729166984558104,1.6666648171164875,10.083333015441896,0.11743116137496079
1427,2000-10-27,11.645833015441895,11.708333015441895,11.354166984558105,11.375,3267900.0,0.02568801667973175,-1.2666695149826508,2.5999890137054025,46.583440696262784,34.242589266716514,-0.4539802739929222,0.2642046783755685,1.8250383143789861,1.955458842402379,43.75815110577693,0.35416603088378906,-1.4138932601716672,-0.046354436874390004,-1.9652629768549144,1.8725541031061343,-1.0058087068646522,0.9130998331158722,0.4339300912499997,93.39619952617154,53.432325992553956,0.9594542699902622,10,-0.625,0.5833334922790527,2.5208334922790527,2.687499523162842,2.645833969116211,4,0.10554564735114091,5.181815155285691,11.354166984558105,-1.6666672650505514,11.354166984558105,-1.3999981689467198,9.729166984558104,0.10554564735114091
1428,2000-10-30,11.854166984558105,11.979166984558105,11.479166984558105,11.645833015441895,1804800.0,0.017889142738005015,1.1818151552857066,0.7692340196275208,49.83367006221931,37.37061632864786,-0.6160553581270669,-0.06390288568535851,1.5815317043083432,1.7536628425994607,43.99339394030036,0.5,-1.1956037840178322,0.23593783378601074,-1.5240848592495535,1.995960526821575,-0.6440735127317723,1.1159491803037938,0.1257389184837887,94.78261008019221,47.75313984369808,0.8800113465177822,10,-0.8333339691162109,0.29166603088378906,2.374999523162842,2.437499523162842,1.541666030883789,0,0.05184531449932206,-1.2666695149826508,11.645833015441895,5.181815155285691,11.354166984558105,-1.6666672650505514,11.354166984558105,0.05184531449932206
1429,2000-10-31,13.041666984558105,13.25,11.854166984558105,11.979166984558105,4753500.0,0.10017574423803066,-1.126983642578125,5.099984436082654,59.212124911221586,39.91031092292051,-1.71987340248128,-1.3017354152852043,0.38133547067710793,0.583220713428398,43.206917722642544,1.3958330154418945,-1.020399240864844,1.413021135330201,-0.379448912431549,3.205491183091951,0.516786111449326,2.309256159211076,-3.458333969116209,92.75363424549931,40.60244937892388,0.8962350238808752,10,-1.6250004768371582,-0.9375004768371582,1.1874995231628418,1.104166030883789,0.5416660308837891,1,-0.020766821406871583,1.1818151552857066,11.854166984558105,-1.2666695149826508,11.645833015441895,5.181815155285691,11.354166984558105,-0.020766821406871583
1430,2000-11-01,13.125,13.166666984558105,12.479166984558105,13.0625,4363200.0,0.0063897518270144005,8.428530323441322,0.058823529411764705,64.06451360633059,43.157158298682994,-1.870037858822263,-1.451271831135486,0.2826546626608337,0.5240345168690563,42.08576896434215,0.6875,-0.8312301720208399,1.4911458015441887,-0.318876311918439,3.3011679150068165,0.5861347448128758,2.3961568582755017,-3.4683336448669415,95.08196782822309,37.600279118619724,0.9050110567313135,11,-1.7083334922790527,-1.2916669845581055,0.7708334922790527,1.0208330154418945,0.875,2,-0.0539682297479539,-1.126983642578125,13.041666984558105,1.1818151552857066,11.854166984558105,-1.2666695149826508,11.645833015441895,-0.0539682297479539
1431,2000-11-02,13.145833015441895,13.75,12.958333015441895,13.145833015441895,5254800.0,0.0015872773670015938,-3.222223917643229,0.0,61.157596859473074,46.65410891387787,-1.8794968757848771,-1.5326350114906582,0.24438462780004677,0.5184004415403933,41.111977169413294,0.7916669845581055,-0.6471278709865604,1.5005205154418952,-0.34622345784583963,3.34726448872963,0.5771485287980269,2.4238925020857636,-3.4172999874114964,74.78259208116509,16.24899797328888,0.9233719866438674,11,-1.4791665077209473,-1.3333330154418945,0.7500004768371582,1.0,0.6458339691162109,3,-0.049128344676465874,8.428530323441322,13.125,-1.126983642578125,13.041666984558105,1.1818151552857066,11.854166984558105,-0.049128344676465874
1432,2000-11-03,12.833333015441895,12.979166984558105,12.708333015441895,12.958333015441895,1434000.0,-0.02377179138308838,2.249982833993271,-100.0,61.328672295730456,50.20094158586212,-1.3679194981816796,-1.254942011458457,0.5320987212263404,0.8393359069311792,39.51958034342149,0.4375,-0.6094472740168406,1.1692705154418945,-0.719369196945701,3.05791022782949,0.22495065924809587,2.113590371635693,-2.943941308532713,59.6330078731163,-0.80023166126864,0.944319856193798,11,-1.1666665077209473,-1.1354165077209473,1.0625004768371582,1.3125,0.7291669845581055,4,0.05194807800560697,-3.222223917643229,13.145833015441895,8.428530323441322,13.125,-1.126983642578125,13.041666984558105,0.05194807800560697
1433,2000-11-06,12.75,13.0,12.645833015441895,12.854166984558105,2410500.0,-0.006493481883593555,-1.2666617838690677,0.8333358764648438,59.530583112905646,53.931973220129194,-0.968374957367157,-1.1882282837186526,0.5777488541697071,0.924495995361962,37.55101751399555,0.35416698455810547,-0.5214164447234975,1.0578125000000007,-0.879766724878607,2.9953917248786084,0.08902288756069687,2.0266021124393045,-2.706183961367186,47.25273840813914,-12.713568469393557,0.9687896124393038,11,-0.6875,-1.0833334922790527,1.1458334922790527,1.3958330154418945,-0.33333301544189453,0,0.12091505761240051,2.249982833993271,12.833333015441895,-3.222223917643229,13.145833015441895,8.428530323441322,13.125,0.12091505761240051
1434,2000-11-07,12.708333015441895,12.833333015441895,12.416666984558105,12.770833015441895,3418500.0,-0.0032679987888709627,3.4444376627604165,0.5999981689509004,53.203566532711065,55.3256999885947,-0.5136920094204136,-1.1397761279042413,0.5750988457244937,0.9688751433885514,35.27352804671593,0.41666603088378906,-0.2748800758264007,0.9747392654418938,-1.0144644045717612,2.963942935455549,-0.019862569564933708,1.9693411004487213,-2.516269618354393,21.874957531680472,-32.5097194835406,0.9946018350068278,11,-0.47916650772094727,-1.0416665077209473,1.1875004768371582,1.4375,-0.875,1,0.05409836200897633,-1.2666617838690677,12.75,2.249982833993271,12.833333015441895,-3.222223917643229,13.145833015441895,0.05409836200897633
1435,2000-11-08,12.9375,13.020833015441895,12.5,12.697916984558105,1473000.0,0.018032812350734284,1.5641070183551926,-3.8333282470703125,59.121622562060224,57.1150878487683,-0.5527740637186902,-1.320129502630481,0.2946329947697741,0.7373492253382494,32.29330653986505,0.5208330154418945,0.04635766917943762,1.1299479007720947,-0.9250664253231502,3.1849622268673397,0.10244073772447138,2.157455063819718,-2.603119138795998,39.06248547136437,-13.742089427024482,1.0275071630476227,11,-0.38541650772094727,-1.2708334922790527,0.90625,0.7916665077209473,-2.0416669845581037,2,0.04991946013077442,3.4444376627604165,12.708333015441895,-1.2666617838690677,12.75,2.249982833993271,12.833333015441895,0.04991946013077442
1436,2000-11-09,12.1875,12.8125,11.854166984558105,12.8125,4286400.0,-0.05797101449275366,2.0666656494140625,-2.608699113529522,63.40580208916074,58.98423911464585,0.36639583796918984,-0.4902534146858013,0.9889343884464044,1.4784983653514772,28.7336578871977,1.0833330154418945,0.43949703919418504,0.3132812499999993,-1.6975408817394761,2.3241033817394747,-0.6921298158697375,1.3186923158697361,-1.7164943732441582,28.571416893777517,-28.16569997606441,1.0054110658697377,11,0.42708349227905273,-0.5208334922790527,1.5208334922790527,1.5208334922790527,-0.0625,3,0.14871794871794863,1.5641070183551926,12.9375,3.4444376627604165,12.708333015441895,-1.2666617838690677,12.75,0.14871794871794863
1437,2000-11-10,11.270833015441895,12.1875,11.270833015441895,12.083333015441895,4197900.0,-0.07521370129707527,-1.2564110389122596,1.3,59.72696347045516,60.083493937783174,1.3681507035108353,0.4321626517206507,1.8723554227957386,2.3828901540380265,26.185462985208453,0.9166669845581055,0.6034049458357895,-0.5929690361022946,-2.614537739713594,1.4285996675090047,-1.603753387907945,0.41781531570335595,-0.6686676137562859,0.0,-59.9473941412377,1.01078435180565,11,1.2395834922790527,0.39583349227905273,2.395833730697632,2.437500476837158,-4.4583330154418945,4,0.22365995181212228,2.0666656494140625,12.1875,1.5641070183551926,12.9375,3.4444376627604165,12.708333015441895,0.22365995181212228
1438,2000-11-13,12.020833015441895,12.125,11.041666984558104,11.208333015441896,3839400.0,0.06654343995447753,1.1224470349077316,-0.9999999999999978,67.62820023756763,61.018613418488286,0.7199935169495753,-0.26237557842897097,1.0702741238947056,1.6271800888116434,23.521445422579447,1.0833330154418963,0.7689351979654973,0.11328096389770437,-1.8805470415689118,2.1071089693643206,-0.8836330388356046,1.1101949666310134,-1.2927542298237107,49.47366797956547,-16.695635951437716,0.9969140027333084,11,0.3750004768371582,-0.35416650772094727,1.5000004768371582,1.5625004768371582,-4.6458330154418945,0,0.1282495965610444,-1.2564110389122596,11.270833015441895,2.0666656494140625,12.1875,1.5641070183551926,12.9375,0.1282495965610444
1439,2000-11-14,12.645833015441895,12.666666984558105,12.0,12.0,3382800.0,0.05199306896594669,-1.0645181296653154,0.794871403620795,61.7424184625799,60.760602846960424,0.0368106844322611,-0.8281028459267752,0.41684379354835066,1.0007117013244748,21.20783483945402,0.6666669845581055,0.9053527425046699,0.6736976623535149,-1.3283179924878894,2.6757133171949192,-0.32731016506718724,1.674705489774217,-1.7968773812484375,81.05262549233704,13.823538889197337,1.0010078274207024,11,-0.2499995231628418,-0.9791665077209473,0.5937502384185791,0.7916669845581055,-4.729166030883789,1,-0.018121861217363366,1.1224470349077316,12.020833015441895,-1.2564110389122596,11.270833015441895,2.0666656494140625,12.1875,-0.018121861217363366
1440,2000-11-15,13.166666984558105,13.229166984558105,12.333333015441895,12.552083015441895,3284400.0,0.041186212761169516,1.4225348480354862,0.9516143560664792,65.05190152474886,61.1933033653244,-0.5336055872070027,-1.349629284836162,-0.12964102468899874,0.483418955073585,19.93620670652693,0.8958339691162109,1.0184382749245007,1.151042032241822,-0.9173639045061712,3.2194479689898152,0.11683906386782539,2.1852450006158186,-2.201669575732387,97.14285714285714,29.896037494301595,1.034202968373997,11,-1.03125,-1.5000004768371582,-2.384185791015625e-07,0.20833301544189453,-4.458333969116211,2,-0.10126586862718923,-1.0645181296653154,12.645833015441895,1.1224470349077316,12.020833015441895,-1.2564110389122596,11.270833015441895,-0.10126586862718923
1441,2000-11-16,12.854166984558105,13.125,12.791666984558105,12.916666984558105,2229300.0,-0.023734176642160154,-2.5555521647135415,-0.10169481005154879,60.00000315699018,61.04567346101992,-0.2981868506815992,-1.006703090996977,0.14767498684679659,0.7970136539386363,18.595858209181777,0.375,0.9385575295760127,0.7864586830139153,-1.3126428442979865,2.885560210325817,-0.2630920806420356,1.8360094466698662,-1.7777694720854154,82.85714285714288,18.13655901900394,1.0495507636559507,11,-0.71875,-1.1875004768371582,-0.18229198455810547,0.08333301544189453,-4.5,3,-0.1523501267307935,1.4225348480354862,13.166666984558105,-1.0645181296653154,12.645833015441895,1.1224470349077316,12.020833015441895,-0.1523501267307935
1442,2000-11-17,12.895833015441895,13.083333015441895,12.729166984558105,12.791666984558105,1711800.0,0.003241441544507895,-2.090912117454161,-1.666656494140625,58.86524281603225,60.97174676136733,-0.3688426645399989,-0.9182406188245622,0.06991209968581913,0.7556977746607867,16.080224249125035,0.35416603088378906,0.8043388227004797,0.7156247138977054,-1.3022175686493398,2.7334669964447507,-0.29329642737581807,1.724545855171229,-1.7124914034681122,84.76187569754465,22.858967599249198,1.0089211412735228,11,-0.7604160308837891,-1.2291665077209473,-0.7239582538604736,-0.38541650772094727,-4.1875,4,-0.05977380557881551,-2.5555521647135415,12.854166984558105,1.4225348480354862,13.166666984558105,-1.0645181296653154,12.645833015441895,-0.05977380557881551
1443,2000-11-20,12.6875,13.083333015441895,12.5625,12.854166984558105,1851600.0,-0.01615506460051319,-1.4999965667750803,-1.6000128174610442,46.3829752419963,60.21390328462124,-0.1903220047603913,-0.5320870591792577,0.23696830195962448,0.9714892836399898,13.099263953979296,0.5208330154418945,0.6929131227112073,0.377083349227906,-1.3917634433728967,2.1459301418287087,-0.5073400470724945,1.2615067455283064,-1.4014920525051693,55.93218892444962,-1.982870055379422,0.8844233963004011,11,-0.5520830154418945,-1.0208334922790527,-0.5312502384185791,-0.17708349227905273,-4.6041669845581055,0,-0.4630541871921182,-2.090912117454161,12.895833015441895,-2.5555521647135415,12.854166984558105,1.4225348480354862,13.166666984558105,-0.4630541871921182
1444,2000-11-21,12.479166984558105,12.875,12.354166984558105,12.833333015441895,1547700.0,-0.016420336192464635,1.380950927734375,2.1249921322018963,43.56846748880521,58.48577494314846,-0.02002008171232106,-0.11295895854697413,0.4014242310293916,1.1804900294822307,9.914239781382877,0.5208330154418945,0.5915134917979614,0.03125033378601039,-1.2542470690544345,1.3167477366264553,-0.6114983676342121,0.6739990352062328,-1.0945993549630675,16.279129185074787,-35.40883697386562,0.6427487014202227,11,-0.34375,-0.8125004768371582,-0.36979222297668457,0.031249523162841797,-4.3125,1,-0.40901504009635203,-1.4999965667750803,12.6875,-2.090912117454161,12.895833015441895,-2.5555521647135415,12.854166984558105,-0.40901504009635203
1445,2000-11-22,12.25,12.75,12.145833015441895,12.416666984558105,1808700.0,-0.018363964905805052,-2.2222157231248905,0.4705899776503218,41.434266508534556,56.044493211967776,0.11328212916031255,0.19685559929425267,0.583146538361305,1.4083336255968462,8.523789097197493,0.6041669845581055,0.5028888842489216,-0.2427083015441891,-1.4261154076401183,0.9406988045517402,-0.8344118545921528,0.34899525150377464,-0.7708150755887644,10.638326884062135,-36.55328266486012,0.5917035530479645,11,-0.11458301544189453,-0.5833334922790527,-0.14583349227905273,0.26041650772094727,-4.5833330154418945,2,-0.35374147064831796,1.380950927734375,12.479166984558105,-1.4999965667750803,12.6875,-2.090912117454161,12.895833015441895,-0.35374147064831796
1446,2000-11-24,12.6875,12.729166984558105,12.302083015441895,12.375,453900.0,0.03571428571428581,1.15789448323383,-1.8749964237281347,48.63813534521346,54.81240119805203,-0.27472436368067044,-0.14296252843756818,0.090218222480555,0.9747020395389914,7.058196730276106,0.47916698455810547,0.48499745662991245,0.12812504768371547,-0.9286752300067604,1.1849253253741914,-0.4002750911615216,0.6565251865289525,-1.1174824725652144,57.77781168619792,11.657640139572727,0.5284001388452376,11,-0.5520830154418945,-1.0208334922790527,-0.5833334922790527,-0.17708349227905273,-4.3333330154418945,4,-0.31362892489127925,-2.2222157231248905,12.25,1.380950927734375,12.479166984558105,-1.4999965667750803,12.6875,-0.31362892489127925
1447,2000-11-27,12.875,12.958333015441895,12.625,12.708333015441895,2424900.0,0.014778325123152802,1.0,0.5333343505859375,51.1450380345657,52.98093873105182,-0.23550959790295245,-0.24628187889282493,-0.15704713591723873,0.76159632294274,5.808773745297075,0.33333301544189453,0.4066152819769435,0.2541666984558102,-0.7185608995253485,1.226894296436969,-0.23219710053476916,0.7405304974463895,-1.217783173662605,77.77781168619792,30.48723976275523,0.4863637989905795,11,-0.26041650772094727,-1.2083334922790527,-0.9375002384185791,-0.36458349227905273,-5.5416669845581055,0,-0.35113266139354515,1.15789448323383,12.6875,-2.2222157231248905,12.25,1.380950927734375,12.479166984558105,-0.35113266139354515
1448,2000-11-28,12.46875,12.958333015441895,12.3125,12.604166984558105,1449000.0,-0.03155339805825241,-1.883717464203971,-0.8125003576271865,47.94275776146862,51.44764309759501,0.2692764909357557,0.21963258516803208,0.1955738333811432,1.1362918438815157,4.999823536516581,0.6458330154418945,0.3457861042754722,-0.18281245231628418,-1.090198707825861,0.7245738031932927,-0.6365055800710717,0.27088067543850336,-0.7278218467161004,39.7436288686899,-10.317286532385346,0.4536931277547881,11,0.21875,-0.8020834922790527,-0.5625002384185791,0.041666507720947266,-4.5104169845581055,1,-0.30158732708235436,1.0,12.875,1.15789448323383,12.6875,-2.2222157231248905,12.25,-0.30158732708235436
1449,2000-11-29,12.770833015441895,12.875,12.395833015441895,12.479166984558105,1843500.0,0.02422720925849786,-1.0909075776428532,-2.1538364026902355,48.5865696660541,49.61816177996226,-0.014763094362361784,-0.10938942666746954,-0.1558867216905142,0.8000988128920863,5.448938383166562,0.47916698455810547,0.3880743699494076,0.1328122615814209,-0.7579931691771833,1.023617692340025,-0.3125904537978812,0.578214976960723,-0.9495419882893508,76.92307692307693,24.418756090681804,0.4454027153793019,11,-0.13541650772094727,-1.1041665077209473,-1.0416662693023682,-0.4374995231628418,-4.916666030883789,2,-0.3670473174562766,-1.883717464203971,12.46875,1.0,12.875,1.15789448323383,12.6875,-0.3670473174562766
1450,2000-11-30,12.416666984558105,12.625,12.125,12.177083015441895,3501900.0,-0.02773241420160677,-1.9090909090909092,0.8214325418364211,52.08333658449634,48.738532160796275,0.24789631943532875,0.1992023949986912,0.13654833060806837,1.1107634508555986,6.041720330003267,0.6458330154418945,0.3031574908053276,-0.18593711853027273,-1.051178176569298,0.6793039395087526,-0.6185576475497854,0.24668341048923992,-0.5182275984916629,35.00005149843273,-19.683480650549185,0.43262052901951276,11,0.1874995231628418,-0.35416698455810547,-0.7916672229766846,-0.1875004768371582,-5.020833969116211,3,-0.34228187043153213,-1.0909075776428532,12.770833015441895,-1.883717464203971,12.46875,1.0,12.875,-0.34228187043153213
1451,2000-12-01,12.5,12.666666984558105,11.958333015441895,12.567708015441895,3877800.0,0.0067113836221532885,4.333318972171659,-0.2826066188470755,63.16965074867887,49.21679970886812,0.12185591120447015,0.06851729910332871,-0.014864695757388802,0.981976091589857,6.142443012851917,0.7083339691162109,0.23417247875390323,-0.07031245231628347,-0.8975621577626693,0.7569372531301024,-0.4839373050394773,0.34331240040691036,1.25,54.16669845581055,-7.1268446481028604,0.41362485272319305,12,0.02083301544189453,-0.27083349227905273,-0.8750002384185791,-0.27083349227905273,-4.9791669845581055,4,-0.38666664123535155,-1.9090909090909092,12.416666984558105,-1.0909075776428532,12.770833015441895,-1.883717464203971,12.46875,-0.38666664123535155
1452,2000-12-04,13.5,13.5,12.416666984558105,12.479166984558105,4721700.0,0.08000000000000007,1.1224490177229334,-15.076989168556418,65.04238097704257,51.29006701276215,-0.8754984006038136,-0.9264778465687353,-1.069370185372529,-0.037167879796012215,6.093263775187246,1.0833330154418945,0.11355409442433384,0.8963541984558105,-0.024005197397290345,1.8167135943089114,0.4361745005292601,1.356533896382361,0.21416666030883746,100.0,35.67416085100723,0.46017969792655006,12,-0.7708334922790527,-1.1041665077209473,-1.875000238418579,-1.2708334922790527,-5.1458330154418945,0,-0.3811728159586588,4.333318972171659,12.5,-1.9090909090909092,12.416666984558105,-1.0909075776428532,12.770833015441895,-0.3811728159586588
1453,2000-12-05,14.291666984558105,14.375,13.583333015441895,13.666666984558105,2901000.0,0.05864199885615595,1.0000024092844184,0.6122450886146665,66.18853489323223,53.80340783547627,-1.5820541661175458,-1.6830140807229803,-1.9088104313563363,-0.8552124019100411,6.433025238264584,0.875,0.07020704623472085,1.6109378337860107,0.4203872454025568,2.8014884221694647,1.0156625395942829,2.2062131279777386,-2.333333969116211,96.55173774564838,32.92310335680045,0.5952752941917271,12,-1.1250004768371582,-1.5833334922790527,-2.6666672229766846,-2.062500476837158,-5.208333969116209,1,-0.4868805001288211,1.1224490177229334,13.5,4.333318972171659,12.5,-1.9090909090909092,12.416666984558105,-0.4868805001288211
1454,2000-12-06,13.395833015441895,14.666666984558105,13.375,14.125,2238000.0,-0.06268225883545597,-2.3513535582479768,-1.1666671752929687,52.0992313062901,54.98840392411578,-0.6062729029704244,-0.7726475139795337,-1.0486375768442784,0.014089401910423405,7.16696528044323,1.2916669845581055,0.012052824261319373,0.6807288646697991,-0.5521265793724481,1.9135843087120463,0.06430114264867548,1.2971565866909227,-1.3891666603088382,53.07691061708641,-6.05164125772572,0.6164277220211236,12,-0.08333301544189453,-0.5416660308837891,-1.8125,-1.1666665077209473,-4.229166030883791,2,-0.40590980745519767,1.0000024092844184,14.291666984558105,1.1224490177229334,13.5,4.333318972171659,12.5,-0.40590980745519767
1455,2000-12-07,13.583333015441895,13.770833015441895,13.296875,13.328125,1557600.0,0.013996889912248234,-1.9836075415514751,-0.34999941144696417,56.835933169349005,55.89927034901972,-0.6534689725861149,-0.9584212730033599,-1.2757281463517725,-0.20278096313940708,7.68704510861473,0.47395801544189453,0.061710141239801786,0.8359372138977044,-0.45395760242175953,2.1258320302171683,0.19098980573797242,1.4808846220574363,-1.4702666351318356,59.99998591496725,3.712954008577263,0.6449474081597317,12,-0.27083301544189453,-0.7291660308837891,-1.8229165077209473,-1.3541665077209473,-4.229166030883791,3,-0.4217791041691108,-2.3513535582479768,13.395833015441895,1.0000024092844184,14.291666984558105,1.1224490177229334,13.5,-0.4217791041691108
1456,2000-12-08,14.0,14.25,13.4375,13.583333015441895,3674400.0,0.030674870746703053,-1.294118676631558,1.632656340501859,59.671536169764174,56.846659030708445,-0.9659597035548835,-1.298935110122704,-1.7199007851575878,-0.6466935883057054,8.234296447856876,0.8125,0.16196539549648925,1.1619791984558105,-0.21409165218719473,2.538050049098816,0.473943773134307,1.850014623777314,-1.784789595520019,70.37035624186197,16.95464317744029,0.6880354253215027,12,-0.6875,-1.1458330154418945,-2.375000238418579,-1.7708334922790527,-4.8125,4,-0.4717262131827218,-1.9836075415514751,13.583333015441895,-2.3513535582479768,13.395833015441895,1.0000024092844184,14.291666984558105,-0.4717262131827218
1457,2000-12-11,13.791666984558105,13.979166984558105,13.166666984558105,13.5625,2386500.0,-0.014880929674421006,1.6896537572117472,0.5500003433224919,59.671536169764174,58.14985663163017,-0.6860708513448923,-0.9402726412636859,-1.5340018985358608,-0.45977599149614967,8.076546109048257,0.8333330154418945,0.3007510340465114,0.8276044845581048,-0.3975782493035833,2.052787218419793,0.21501311762725983,1.4401958514889497,-1.4783983168749995,41.66666666666667,-10.958537496624743,0.6125913669308442,12,-0.47916698455810547,-0.9375,-2.052083730697632,-1.5625004768371582,-5.1666669845581055,0,-0.4546828150750286,-1.294118676631558,14.0,-1.9836075415514751,13.583333015441895,-2.3513535582479768,13.395833015441895,-0.4546828150750286
1458,2000-12-12,13.5625,13.979166984558105,13.333333015441895,13.645833015441895,2076900.0,-0.01661633686592734,-1.3846163326461014,-0.3636344720535666,59.45454215562067,59.3574091304709,-0.3189840881327015,-0.6215532579773715,-1.324349916112432,-0.24692145025536405,7.690384447721693,0.6458339691162109,0.36430114392191015,0.521354150772094,-0.6466134226988842,1.6893217242430723,-0.0626296359633951,1.1053379375075831,-1.155095399641894,26.3888676961263,-29.560155125044883,0.5839837867354888,12,-0.25,-0.7083330154418945,-1.8802084922790527,-1.3333334922790527,-4.541666984558104,1,-0.3840245541339645,1.6896537572117472,13.791666984558105,-1.294118676631558,14.0,-1.9836075415514751,13.583333015441895,-0.3840245541339645
1459,2000-12-13,12.416666984558105,13.625,12.333333015441895,13.583333015441895,3883800.0,-0.08448538362705216,1.0666671752929688,14.00004577654181,51.25392094693658,59.2652518374087,0.8619728912881737,0.5335882768024582,-0.19562997907482327,0.8850015594916556,7.534082030440678,1.2916669845581055,0.3728622151250889,-0.6130205631256107,-1.8016314252673489,0.5755902990161275,-1.207325994196479,-0.01871513205474251,2.25,4.347858537116915,-54.964309435920846,0.594305431070869,12,0.8958330154418945,0.4375,-0.5520837306976318,-0.1875004768371582,-3.625,2,-0.26845642016989624,-1.3846163326461014,13.5625,1.6896537572117472,13.791666984558105,-1.294118676631558,14.0,-0.26845642016989624
1460,2000-12-14,11.833333015441895,12.5,11.645833015441895,12.427083015441895,6429600.0,-0.04697991577302263,1.3098580289100077,0.508928848772784,43.71165439574566,57.10325224263835,1.5129633609910016,1.0665954380922198,0.35741507513936455,1.453636600901559,8.201977651372722,0.8541669845581055,0.42237304536209663,-1.1296878337860115,-2.4302457537115902,0.17087008613956733,-1.7799667937488,-0.47940887382322295,2.786667289733886,7.199999121093857,-50.14553718043855,0.6502789599627891,12,1.3229169845581055,1.020833969116211,0.11458349227905273,0.39583349227905273,-2.901041030883789,3,-0.2253520650017986,1.0666671752929688,12.416666984558105,-1.3846163326461014,13.5625,1.6896537572117472,13.791666984558105,-0.2253520650017986
1461,2000-12-15,10.895833015441896,12.0,10.875,11.6875,17790900.0,-0.07922535424099098,-1.7000010299686545,1.3333338687294378,36.8784514841975,53.97392674343334,2.45740459061345,1.9498282183267666,1.256465932802291,2.3668451428325685,9.164150945272873,1.125,0.42258842096958027,-1.9692711353301977,-3.565586271689396,-0.3729559989709994,-2.767428703509797,-1.1711135671505986,3.6052005981445294,0.6711306300702118,-51.85546391842769,0.7981575681795987,12,1.8750004768371564,1.8750004768371564,1.2135419845581037,1.333333492279051,-1.3125,4,-0.14149134157057086,1.3098580289100077,11.833333015441895,1.0666671752929688,12.416666984558105,-1.3846163326461014,13.5625,-0.14149134157057086
1462,2000-12-18,12.125,12.208333015441895,11.5,11.541666984558105,3268500.0,0.11281073992379409,-1.1249980330476603,-0.7368414078395628,47.94520563563474,51.946890159255844,1.1316918998364063,0.6956159858985629,0.01711582996856542,1.1192896877816416,10.080355583024609,1.3124999999999982,0.4550550965714262,-0.7015624999999996,-2.3316193464860646,0.9284943464860653,-1.516590923243033,0.11346592324303373,2.158471596771241,40.26845225202806,-13.301935354551269,0.8150284232430328,12,0.6458334922790527,0.6458334922790527,0.015625,0.10416650772094727,-2.1458330154418963,0,-0.24226804123711343,-1.7000010299686545,10.895833015441896,1.3098580289100077,11.833333015441895,1.0666671752929688,12.416666984558105,-0.24226804123711343
1463,2000-12-19,6.8125,7.5,6.2291669845581055,7.1875,96293700.0,-0.4381443298969072,1.541666030883789,-0.6428574931866745,27.72585947440605,49.23873773349096,5.891227737589382,5.845089115213122,5.266222137087748,6.386314392750858,11.87913912412304,5.8958330154418945,0.2846092940127569,-5.7203125,-8.867407514978481,-2.5732174850215195,-7.29386000748924,-4.146764992510761,7.266463300964967,7.887319984428299,-40.96401404317304,1.5735475074892404,12,3.4270834922790527,3.6354169845581055,5.276041507720947,5.416666507720947,3.2083330154418963,1,0.2660550458715596,-1.1249980330476603,12.125,-1.7000010299686545,10.895833015441896,1.3098580289100077,11.833333015441895,0.2660550458715596
1464,2000-12-20,7.375,7.4166669845581055,6.833333015441895,6.895833015441895,17611200.0,0.08256880733944949,1.0740728182087875,-1.2777786254882788,31.441718792860485,46.417158358325565,4.9001616379412365,5.144344547332796,4.655464157485289,5.774162706036133,13.529968300429172,0.6041669845581055,0.014261243998243245,-4.902604150772095,-8.805167662422328,-1.0000406391218633,-6.8538859065972115,-2.9513223949469793,6.075979595652418,18.272421106100044,-30.995446456732534,1.9512817558251156,12,2.8645834922790527,3.0729169845581055,4.65625,4.854166507720947,2.3541669845581037,2,0.22316379870398584,1.541666030883789,6.8125,-1.1249980330476603,12.125,-1.7000010299686545,10.895833015441896,0.22316379870398584
1465,2000-12-21,7.9166669845581055,8.145833015441895,7.4166669845581055,7.5416669845581055,22929300.0,0.07344637078753968,-1.333331298828125,0.7826081764498674,33.679528940881056,43.52915755511633,3.8779543842398834,4.4916804853480095,4.08443880897434,5.185157084267789,14.760854003493062,0.7708330154418945,-0.3460518081260737,-4.144270515441894,-8.507288098650577,0.2187470677667891,-6.325779307046236,-1.962761723837552,4.956567602206768,28.222999516716353,-19.581454987852997,2.1815087916043416,12,2.1875,2.53125,4.1145830154418945,4.312499523162842,2.229166030883791,3,0.11052631135132196,1.0740728182087875,7.375,1.541666030883789,6.8125,-1.1249980330476603,12.125,0.11052631135132196
1466,2000-12-22,8.708333015441895,8.708333015441895,7.9791669845581055,8.041666984558105,12100800.0,0.09999991567511657,1.1875001788141049,1.7777760823567708,32.68072373255491,40.53017839542641,2.521935884568551,3.569637421971482,3.2914853935515556,4.361585382930507,15.864435994183976,0.7916660308837891,-0.5648369994497262,-3.1536461353302006,-7.752875345764139,1.4455830751037357,-5.453260740547169,-0.8540315301132324,3.633376163146437,41.46340840977349,0.25054371447133406,2.299614605216968,12,1.395833969116211,1.739583969116211,3.192708730697632,3.5208334922790527,1.7083339691162092,4,0.025717777296651256,-1.333331298828125,7.9166669845581055,1.0740728182087875,7.375,1.541666030883789,6.8125,0.025717777296651256
1467,2000-12-26,8.354166984558105,8.6875,8.0,8.625,5873700.0,-0.04066978493539131,2.4736870002240634,-0.40624991059294757,27.83825921667598,37.01725806887699,2.261499961833973,3.7605538688736786,3.620073355907021,4.689445946862072,17.356193035695934,0.7083330154418945,-0.8671390535551602,-3.2817705154418952,-8.110041595626747,1.5465005647429564,-5.695906055534321,-0.8676349753494694,3.4985388185078072,85.71430769574017,49.373966975347614,2.414135540092426,12,1.5729165077209473,2.09375,3.546874761581421,3.874999523162842,1.7708330154418945,1,0.14713208787372678,1.1875001788141049,8.708333015441895,-1.333331298828125,7.9166669845581055,1.0740728182087875,7.375,0.14713208787372678
1468,2000-12-27,8.708333015441895,8.75,8.083333015441895,8.333333015441895,5137800.0,0.04239393724574003,1.9090882608749933,-1.3846170098137605,31.76661173996945,34.852001490325094,1.28107771458577,3.2783023820582216,3.2546633265489113,4.3044465242951695,18.513226335996876,0.6666669845581055,-1.2527383050936258,-2.7395836353302006,-7.721724630942649,2.2425573602822473,-5.230654133136424,-0.24851313752397708,2.6944896821433932,97.82607073144153,60.9754277492417,2.491070497806224,12,0.6562504768371582,1.739583969116211,3.192708730697632,3.5208334922790527,1.1250000000000018,2,0.14593309268980947,2.4736870002240634,8.354166984558105,1.1875001788141049,8.708333015441895,-1.333331298828125,7.9166669845581055,0.14593309268980947
1469,2000-12-28,8.083333015441895,8.520833015441895,7.9791669845581055,8.458333015441895,6660300.0,-0.0717703375481542,1.1666641235351562,-1.0,29.310343837933857,33.25185587279044,1.3709189062874412,3.7251090407096967,3.8542086925192542,4.894665761419976,19.75171029255893,0.7291660308837891,-1.6810474059095473,-3.1302086353302006,-8.288235487661094,2.027818217000692,-5.709222061495646,-0.5511952091647547,2.905597225101218,49.99996423720461,15.413410133600635,2.5790134261654463,12,1.1354169845581055,2.364583969116211,3.817708730697632,4.145833492279053,1.6041669845581055,3,0.23969073107574834,1.9090882608749933,8.708333015441895,2.4736870002240634,8.354166984558105,1.1875001788141049,8.708333015441895,0.23969073107574834
1470,2000-12-29,8.166666984558105,8.25,8.041666984558105,8.083333015441895,6186000.0,0.01030935740950123,-1.5000057220677263,-0.22222391764322916,27.49196208921873,32.20891260668169,0.7965353756266751,3.485767516962495,3.7154726713420025,4.77501926148507,20.715031214983814,0.20833301544189453,-2.1351617869401522,-2.8343746662139893,-8.131994875869403,2.463245543441423,-5.483184771041696,-0.18556456138628263,2.4414821955062056,24.324334355672622,-5.498869066559433,2.648810104827706,12,1.0520830154418945,2.28125,3.734374761581421,4.062499523162842,1.9166660308837908,4,0.1913265231647674,1.1666641235351562,8.083333015441895,1.9090882608749933,8.708333015441895,2.4736870002240634,8.354166984558105,0.1913265231647674
1471,2001-01-02,7.6666669845581055,8.083333015441895,7.6458330154418945,8.083333015441895,8561400.0,-0.06122448741272568,1.1000032043505925,-4.999954223982056,26.88679245283018,29.869088919703408,0.8831835395076055,3.799924371182197,4.168733548331051,5.236095906012862,21.600650131697734,0.5208339691162109,-2.502018272396551,-3.092708015441895,-8.54123900698103,2.3558229760972393,-5.816973511211462,-0.3684425196723282,2.591163619865709,1.8868494899391346,-25.346099247666317,2.724265495769567,1,-0.17708349227905273,2.78125,4.234374761581421,4.562499523162842,1.9583330154418945,1,0.32336946888096585,-1.5000057220677263,8.166666984558105,1.1666641235351562,8.083333015441895,1.9090882608749933,8.708333015441895,0.32336946888096585
1472,2001-01-03,8.354166984558105,8.479166984558105,7.5,7.59375,10902900.0,0.08967390932523034,-1.0659340438225569,-1.8250035476738704,31.003040232627427,30.233220115061336,-0.44193433176689734,2.853442499775799,3.4791304941165073,4.515271065499487,23.633292655251726,0.9791669845581055,-2.7812506530804075,-2.1479163646698005,-7.537201009575972,3.2413682802363706,-4.842558687122885,0.546725957783285,1.5813705302764518,68.33335876464844,39.30023449213036,2.6946423224530855,1,-0.5625004768371582,2.09375,3.546874761581421,3.874999523162842,0.6458330154418945,2,0.2468827836231111,1.1000032043505925,7.6666669845581055,-1.5000057220677263,8.166666984558105,1.1666641235351562,8.083333015441895,0.2468827836231111
1473,2001-01-04,7.3333330154418945,8.166666984558105,7.1041669845581055,8.072916984558105,18691800.0,-0.12219458516966764,1.2921332595425659,-0.972603169228261,31.2883420937969,30.216178259609826,0.7381764210689852,3.506001326797003,4.50408969930375,5.493511933624202,24.94102450772516,1.25,-2.9745984024245846,-2.8208336353301995,-8.076806911729669,2.435139641069269,-5.448820273529934,-0.19284699713046471,2.305694856970547,16.176432969231534,-15.319126660470886,2.6279866381997343,1,0.5937504768371582,3.114583969116211,4.8072919845581055,4.895833492279053,1.3125,3,0.38068187803276565,-1.0659340438225569,8.354166984558105,1.1000032043505925,7.6666669845581055,-1.5000057220677263,8.166666984558105,0.38068187803276565
1474,2001-01-05,7.9583330154418945,8.0625,7.4791669845581055,7.5208330154418945,10162200.0,0.08522727642177563,-1.2400042480572462,-0.5915487872496809,35.779816513761475,30.449543545485433,0.22867125729612425,2.5853003417534115,3.9019801199714976,4.826459567039386,26.008623322849594,0.7291669845581055,-3.3815401715718227,-1.9239586353301998,-7.034421089680436,3.1865038190200368,-4.479189862505319,0.6312725918449189,1.4079059859422003,62.12116588245738,26.414220797387664,2.5552312271751183,1,-0.031249523162841797,2.489583969116211,4.218750238418579,4.270833492279053,1.3333339691162092,4,0.2356021036518401,1.2921332595425659,7.3333330154418945,-1.0659340438225569,8.354166984558105,1.1000032043505925,7.6666669845581055,0.2356021036518401
1475,2001-01-08,7.8541669845581055,8.0,7.7916669845581055,8.0,5372100.0,-0.013088925869484402,1.8571447255700806,-0.33333260672433035,38.11075107988245,31.052879917410714,0.36100260515318716,2.35920195508605,3.975911482244655,4.892862964850881,27.247568635326818,0.20833301544189453,-3.0572884763778294,-1.7416663646698005,-6.615427285107311,3.1320945557677096,-4.178546824888556,0.6952140955489545,1.2611062554799108,54.54545454545454,13.811588043986042,2.436880460218755,1,0.07291650772094727,2.59375,4.296874523162842,4.374999523162842,1.6718749999999982,0,0.23342170074132218,-1.2400042480572462,7.9583330154418945,1.2921332595425659,7.3333330154418945,-1.0659340438225569,8.354166984558105,0.23342170074132218
1476,2001-01-09,7.3958330154418945,7.9166669845581055,7.2708330154418945,7.9166669845581055,6006900.0,-0.05835551625237034,1.4799994140632153,3.5714407162055233,30.329287585631363,31.329660847294644,0.6856866107635788,2.4215543700931423,4.398061528614566,5.305063359682851,28.15983102874148,0.6458339691162109,-2.8262432661850685,-1.8697919845581055,-6.3675553509065175,2.6279713817903065,-4.1186736677323115,0.37908969861610053,1.4885517241577286,21.212074973366477,-18.77180629748674,2.248881683174206,1,0.5312504768371582,3.052083969116211,4.937500238418579,4.833333492279053,1.8125000000000018,1,0.36338029730913624,1.8571447255700806,7.8541669845581055,-1.2400042480572462,7.9583330154418945,1.2921332595425659,7.3333330154418945,0.36338029730913624
1477,2001-01-10,7.5208330154418945,7.5625,7.3125,7.4166669845581055,6350100.0,0.01690140917716909,1.6666666666666667,-0.19999853515803814,55.18292474434665,33.931473403336554,0.4805857187174354,1.9000899543165168,4.228181376195625,5.127867972515979,29.526390946237115,0.25,-2.651325970088555,-1.4312502861022942,-5.449235713845564,2.5867351416409745,-3.440242999973929,0.5777424277693406,1.1511343037544073,39.215626436121326,-4.628803783980182,2.0089927138716344,1,0.29166698455810547,2.927083969116211,4.854166746139526,4.708333492279053,1.5625000000000018,2,0.2797784474456215,1.4799994140632153,7.3958330154418945,1.8571447255700806,7.8541669845581055,-1.2400042480572462,7.9583330154418945,0.2797784474456215
1478,2001-01-11,8.354166984558105,8.458333015441895,7.4791669845581055,7.5,13107000.0,0.1108034133194018,-1.1860458679361983,8.20005310091004,56.891497530157025,36.99604603580579,-0.4562494482345656,0.6920352169208606,3.352009082610312,4.248317749237323,30.55698884057923,0.9791660308837891,-2.4980497128880064,-0.33749966621398997,-3.722612831145902,3.047613498717922,-2.030056248679946,1.3550569162519661,0.12237630786714071,91.22812371504935,42.325256413418074,1.6925565824659559,1,-0.5625,2.09375,4.2083330154418945,3.874999523162842,0.7083330154418945,3,0.07730669217357722,1.6666666666666667,7.5208330154418945,1.4799994140632153,7.3958330154418945,1.8571447255700806,7.8541669845581055,0.07730669217357722
1479,2001-01-12,9.083333015441896,9.145833015441896,8.375,8.416666984558105,5646000.0,0.08728171608630597,-1.055554707845057,0.7804867700765602,57.99999633789031,40.38582761899153,-1.149533823477407,-0.31585401480448816,2.549311935486612,3.481363422668526,32.57447537641319,0.7916660308837908,-2.222915044439162,0.5583330631256125,-2.349095795547049,3.465761921798274,-0.8953813662107191,2.012047492461943,-2.854166030883791,96.66666666666667,43.282920539790695,1.4537144293363309,1,-0.9583330154418963,1.3645839691162092,3.8541669845581037,3.145833492279051,0.125,4,-0.04816513930032518,-1.1860458679361983,8.354166984558105,1.6666666666666667,7.5208330154418945,1.4799994140632153,7.3958330154418945,-0.04816513930032518
1480,2001-01-16,9.166666984558104,9.333333015441896,8.895833015441895,8.916666984558105,5617500.0,0.009174382242128187,-1.999986921094978,0.37500035762820605,53.48101715078065,43.340741474319366,-1.2025626886419243,-0.6421337880096409,2.389212662627072,3.3586788568567147,33.86219780367077,0.4375000000000018,-2.0413661095217357,0.775000333786009,-1.7070845596616397,3.2570852272336577,-0.4660421129378154,2.0160427805098333,-2.8791666793823225,91.91922274502824,35.49806069751055,1.2410424467238246,1,-0.9479169845581037,1.072916507720949,3.916666507720949,2.979166030883791,0.041666030883792615,1,0.01363636316346728,-1.055554707845057,9.083333015441896,-1.1860458679361983,8.354166984558105,1.6666666666666667,7.5208330154418945,0.01363636316346728
1481,2001-01-17,9.354166984558104,9.479166984558104,9.166666984558104,9.166666984558104,3396600.0,0.02045454474520092,-2.3333333333333335,0.7500000000000053,57.79220624805672,46.317315476033734,-1.2577874595466518,-1.0024495816712236,2.1248717778885773,3.13152112168928,34.423591426444446,0.3125,-1.7483368341997547,1.0395836353301977,-1.1988491688710585,3.278016439531455,-0.07963276677043041,2.158800037430826,-2.9448333709716783,94.2307700772256,39.80005236977813,1.1192164021006286,1,-1.0624999999999982,0.885416507720949,3.729166507720949,2.7708330154418963,-0.3541669845581037,2,0.01837416418626403,-1.999986921094978,9.166666984558104,-1.055554707845057,9.083333015441896,-1.1860458679361983,8.354166984558105,0.01837416418626403
1482,2001-01-18,9.1875,9.354166984558104,9.125,9.3125,3315000.0,-0.017817405316073343,1.1999963379018213,-0.6666666666666666,53.846155023832026,48.82373913492652,-1.0733558437700292,-1.1248057892972536,2.2212512505443236,3.2554953630284267,35.3000321423903,0.2291669845581037,-1.4303174689224214,1.0197916507720954,-0.4026987416923138,2.4422820432365047,0.30854645453988994,1.7310368470043,-2.5939763841552743,85.4166507720948,34.968402410216946,0.7112451962322048,1,-0.8125,0.9166669845581055,3.8958334922790527,2.9375,0.5,3,0.002267539095716531,-2.3333333333333335,9.354166984558104,-1.999986921094978,9.166666984558104,-1.055554707845057,9.083333015441896,0.002267539095716531
1483,2001-01-19,8.625,9.25,8.541666984558105,9.166666984558104,4533600.0,-0.061224489795918324,1.0,4.3333358764648295,54.391892884576635,50.891747620572644,-0.34460326012492715,-0.4422288673166648,2.7081647464398966,3.7659432476742865,33.45360719587245,0.7083330154418945,-1.0531679681091912,0.36666665077209437,-0.9164047486157152,1.649738050159904,-0.2748690489218113,1.0082023504659992,-1.8583377820324714,22.641502915435563,-26.7124399801473,0.641535699693905,1,-0.25,1.4791669845581055,4.458333492279053,3.5,0.8072919845581037,4,0.053140059761379366,1.1999963379018213,9.1875,-2.3333333333333335,9.354166984558104,-1.999986921094978,9.166666984558104,0.053140059761379366
1484,2001-01-22,9.020833015441896,9.041666984558104,8.541666984558105,8.6875,3139800.0,0.04589368294978513,1.6666598849999013,-0.6153836673539039,56.5916336713817,52.945179019628114,-0.6413116671388064,-0.7467230167474792,2.2411296681033672,3.317170226667413,31.507399150892272,0.4999999999999982,-0.7585865044296742,0.680208015441897,-0.5751369901901722,1.9355530210739662,0.052535512625862424,1.3078805182579316,-2.0914205114789333,51.11104329427112,-1.3507733714316217,0.6276725028160346,1,-0.6458330154418963,0.9062504768371564,4.062500476837156,3.1041669845581037,0.25,0,0.004618973046810471,1.0,8.625,1.1999963379018213,9.1875,-2.3333333333333335,9.354166984558104,0.004618973046810471
1485,2001-01-23,8.791666984558105,9.0,8.645833015441895,8.989583015441895,5928600.0,-0.02540408745971723,2.23809814453125,-0.5937486588942104,59.06040175670631,56.137525038636454,-0.2963394399707937,-0.4728883133983537,2.3875748073309353,3.487201774267314,30.220127651879814,0.3750000000000018,-0.38299063341468553,0.4072919845581051,-0.8468296302961651,1.6614135994123753,-0.21976882286903,1.0343527919852402,-1.709269211759434,26.666666666666718,-30.86270245718187,0.6270608074271352,1,-0.39583349227905273,0.5729165077209473,4.291666507720947,3.3333330154418945,0.29166603088379084,1,0.04739329089871491,1.6666598849999013,9.020833015441896,1.0,8.625,1.1999963379018213,9.1875,0.04739329089871491
1486,2001-01-24,8.932291984558105,9.208333015441896,8.791666984558105,8.8125,4999800.0,0.01599526008514629,-4.161292609021824,-0.6052667084276973,55.10579519478747,56.12895508868542,-0.21914295789815874,-0.6280763890344989,2.188335905695128,3.2903208700739626,29.32151841927404,0.41666603088379084,-0.10643646133514828,0.5367190361022942,-0.7334783139366312,1.8069163861412196,-0.09837963891716761,1.171817711121757,-1.7060880590538678,48.07692307692319,-7.751797382101934,0.6350986750194626,1,-0.453125,0.28645801544189453,4.072916507720947,3.1927080154418945,0.27604103088379084,2,0.0309037178096061,2.23809814453125,8.791666984558105,1.6666598849999013,9.020833015441896,1.0,8.625,0.0309037178096061
1487,2001-01-25,9.583333015441896,9.75,8.833333015441895,9.0,6637500.0,0.07288622360411989,1.0,4.869549641353081,71.25984507401175,57.72543814911373,-0.6111166319632311,-1.2462033386691953,1.5145890730793905,2.603203681298206,28.134823401215286,0.9166669845581055,0.15865464149458575,1.1263017654418963,-0.2499764560881168,2.5025799869719094,0.43816265467688886,1.8144408762069029,-2.221951306394427,86.2068666147343,24.31470394698313,0.6881391107650067,1,-0.5208330154418963,-0.3645830154418963,3.1875004768371564,2.5416669845581037,-0.25,3,-0.06086953406523132,-4.161292609021824,8.932291984558105,2.23809814453125,8.791666984558105,1.6666598849999013,9.020833015441896,-0.06086953406523132
1488,2001-01-26,9.979166984558104,10.0625,9.458333015441896,9.5,6163200.0,0.04130441553876807,-1.1481456364175888,0.8214295640289055,69.95885401596257,59.054200113343974,-0.8406018074062711,-1.6252768057697242,1.0760023422669445,2.1599230898095225,26.819514480538242,0.6041669845581037,0.5957021115464993,1.4585940361022924,-0.0749033047068366,2.9920913769114215,0.6918453656977288,2.225342706506857,-2.426695812234432,94.52056770232049,31.3083300339815,0.7667486704045645,1,-0.677083492279051,-1.833333492279051,2.791666507720949,2.1458330154418963,-0.4583339691162074,4,-0.029227588335723143,1.0,9.583333015441896,-4.161292609021824,8.932291984558105,2.23809814453125,8.791666984558105,-0.029227588335723143
1489,2001-01-29,10.020833015441896,10.020833015441896,9.729166984558104,9.875,3615600.0,0.004175301500442652,2.999999999999951,0.3043469607497814,71.6666603088379,61.074827130905895,-0.8217099653838744,-1.5961850025973607,0.971037542587057,2.079219912309309,25.378906410137837,0.2916660308837926,0.7113947965148633,1.4033850669860861,-0.25363020435015926,3.0604003383223315,0.5748774313179634,2.231892702654209,-2.217358960350592,97.05880175000333,31.39739425530577,0.8285076356681226,1,-0.7187495231628436,-1.572916507720949,0.3229172229766828,0.42708396911620916,-0.6041660308837926,0,-0.0587317471488511,-1.1481456364175888,9.979166984558104,1.0,9.583333015441896,-4.161292609021824,8.932291984558105,-0.0587317471488511
1490,2001-01-30,9.729166984558104,10.020833015441896,9.6875,9.979166984558104,3386100.0,-0.029105966583251264,1.0000057220676943,-1.71428945114014,74.1379439618193,62.891020210212844,-0.4937895034890438,-1.2453059138340503,1.177919932020858,2.3284258693621798,23.878064262318492,0.3333330154418963,0.7537064282315757,1.0335940361022935,-0.6802946521807645,2.7474827243853515,0.1766496919607654,1.8905383802438225,-1.6997903349759298,73.77051025653519,2.383843861785337,0.8569443441415289,1,-0.42708349227905096,-1.145833492279051,0.6145832538604754,0.7187500000000018,-0.14583396911620738,1,-0.047109271517660645,2.999999999999951,10.020833015441896,-1.1481456364175888,9.979166984558104,1.0,9.583333015441896,-0.047109271517660645
1491,2001-01-31,10.145833015441896,10.5625,9.770833015441896,9.833333015441896,5999400.0,0.04282648571507863,-2.619049072265617,-1.25,75.6097656286344,65.309199166302,-0.8787589907212361,-1.5459790904444137,0.6896382506907148,1.868630397705136,22.183760954330275,0.8333330154418963,0.745565850046054,1.3263017654418956,-0.4322869114646011,3.0848904423483923,0.44700742698864815,2.205596103895144,-1.9131440308179393,75.90360050365035,0.4290275789458349,0.8792943384532482,1,-0.5937495231628436,-1.3124995231628436,0.13020896911620916,0.30208396911620916,-0.6666660308837926,2,-0.10472279588900013,1.0000057220676943,9.729166984558104,2.999999999999951,10.020833015441896,-1.1481456364175888,9.979166984558104,-0.10472279588900013
1492,2001-02-01,10.416666984558104,10.75,10.125,10.291666984558104,3179400.0,0.02669410867535471,-1.7272689441071543,0.4,72.6027491750844,67.33262764302509,-1.0693535784196442,-1.7437775278502343,0.34751595972231897,1.5554713716767132,20.94067808998648,0.625,0.7855917135526358,1.4940107345581044,-0.3872875563281575,3.3753090254443663,0.5533615891149726,2.4346598800012353,-1.9044006780890221,74.19357934925202,0.6823240394382992,0.9406491454431312,2,-0.770833492279051,-1.489583492279051,-0.14062499999999822,0.031250000000001776,-1.3958339691162074,3,-0.1160000574951151,-2.619049072265617,10.145833015441896,1.0000057220676943,9.729166984558104,2.999999999999951,10.020833015441896,-0.1160000574951151
1493,2001-02-02,10.125,10.395833015441896,9.958333015441896,10.354166984558104,2592900.0,-0.028000029663084902,1.8000085449479202,-1.8333358764648295,62.62626939860703,68.0031427238279,-0.6062937299164872,-1.2988342621252578,0.5697518391322802,1.80168963090372,19.319991244259693,0.4583339691162074,0.7743572759020321,1.0627604007720954,-0.7344073946484322,2.859928196192623,0.16417650306183162,1.9613442984823592,-1.2994509764365905,41.17647058823529,-28.19105843746226,0.8985838977102636,2,-0.42708349227905273,-1.1979165077209473,0.0625002384185791,0.32291698455810547,-1.3333330154418945,4,-0.07818933180820775,-1.7272689441071543,10.416666984558104,-2.619049072265617,10.145833015441896,1.0000057220676943,9.729166984558104,-0.07818933180820775
1494,2001-02-05,9.833333015441896,10.1875,9.5,10.041666984558104,2562000.0,-0.028806615758825038,1.75,0.9090924223571383,57.69230261356728,67.85113170792357,-0.2092590421836409,-0.905942787830087,0.7938832270315004,2.0460831002641573,17.491930398937733,0.6875,0.8033804423218722,0.6773434162139917,-1.0723513820782369,2.4270382145062204,-0.19750398293212257,1.552190815360106,-0.7383608551773637,26.666641235351708,-38.20216009240805,0.8748473991461142,2,-0.06249952316284357,-0.9062495231628436,0.0729172229766828,0.6145839691162092,-1.7708330154418963,0,-0.031779662044320256,1.8000085449479202,10.125,-1.7272689441071543,10.416666984558104,-2.619049072265617,10.145833015441896,-0.031779662044320256
1495,2001-02-06,9.6875,10.125,9.645833015441896,9.854166984558104,2260800.0,-0.014830476626072286,-2.83332125350478,0.7999990844754553,53.88349288032788,67.71532033965029,0.08606171016212194,-0.6489929713785845,0.8764814828976988,2.1433146585748197,15.565078874001149,0.4791669845581037,0.8737170507083505,0.43984374999999964,-1.2120455767916898,2.091733076791689,-0.38610091339584507,1.2657884133958444,-0.3608239421725017,15.0,-44.24810630165705,0.8259446633958449,2,0.10416650772094727,-0.7604165077209473,0.14583349227905273,0.7604169845581055,-3.625,1,-0.0279569564327119,1.75,9.833333015441896,1.8000085449479202,10.125,-1.7272689441071543,10.416666984558104,-0.0279569564327119
1496,2001-02-07,10.083333015441896,10.1875,9.666666984558104,9.666666984558104,1941900.0,0.040860182239163434,-1.500002288821839,-2.499991416947571,59.90783546235736,66.45398593835536,-0.1445237961541057,-0.8781869607962083,0.40660546786341634,1.6947008433133082,13.184055116313692,0.5208330154418963,0.9126779955185889,0.7013017654418956,-0.7401507698483432,2.1427543007321352,-0.01942450220322378,1.422028033087015,-0.5833330154418963,46.666641235351705,-8.888331511459143,0.7207262676451197,2,0.020833492279050958,-1.1562495231628436,-0.24999952316284357,0.36458396911620916,-4.000000000000001,2,-0.049586778422797906,-2.83332125350478,9.6875,1.75,9.833333015441896,1.8000085449479202,10.125,-0.049586778422797906
1497,2001-02-08,9.625,10.125,9.541666984558104,10.083333015441896,3330000.0,-0.0454545153611402,1.1538437160528887,-1.1000009155287356,61.32076123551347,65.49419785163877,0.35798744964348117,-0.26786602396331105,0.7779983975687976,2.0943908371762987,10.734761524484354,0.5833330154418963,0.9482859475940799,0.13776040077209473,-1.008683043772244,1.2842038453164335,-0.43546132150007466,0.7109821230442641,1.125,13.953493323567677,-43.874314824297684,0.5732217222721698,2,0.5,-0.6979165077209473,-0.6562497615814209,0.8229169845581055,-3.8333330154418945,3,-0.015151482123833437,-1.500002288821839,10.083333015441896,-2.83332125350478,9.6875,1.75,9.833333015441896,-0.015151482123833437
1498,2001-02-09,9.0,9.645833015441896,8.895833015441895,9.645833015441896,2940600.0,-0.06493506493506496,1.322581788380173,1.4090911928289174,49.775788067224354,63.06187871368172,0.9269663885252086,0.4300477455765197,1.3200998964408779,2.662505796320932,9.616022740544281,0.7500000000000018,0.9991819328265859,-0.51953125,-1.5633878218736577,0.5243253218736577,-1.0414595359368288,0.0023970359368288285,1.725833339691162,8.064538755222749,-48.52212849061382,0.5219282859368284,2,0.8229165077209473,-0.07291650772094727,0.11979174613952637,1.4479169845581055,-3.3333330154418945,4,0.0023147794935440835,1.1538437160528887,9.625,-1.500002288821839,10.083333015441896,-2.83332125350478,9.6875,0.0023147794935440835
1499,2001-02-12,8.645833015441895,9.041666984558104,8.375,9.0,6697200.0,-0.03935188717312288,2.0476138575660707,0.5483878589201187,48.471608649936634,60.21006367902809,1.1908039281458844,0.7902756210631559,1.5758052126373414,2.9580655577543045,9.42656988724419,0.6666669845581037,0.8899159047325149,-0.8518232345581058,-1.9510366346810244,0.24739016556481275,-1.401429934619566,-0.30221653449664565,2.0068003112792976,14.94251119679418,-43.55221658950064,0.5496067000614597,2,0.9166669845581055,0.36458349227905273,0.5416672229766846,1.802083969116211,-3.374999999999999,0,0.016867544036039517,1.322581788380173,9.0,1.1538437160528887,9.625,-1.500002288821839,10.083333015441896,0.016867544036039517
1500,2001-02-13,9.291666984558104,9.333333015441896,8.75,8.75,3528900.0,0.0746988714635961,-1.1538437160528887,-1.5294112895191012,53.4057259780237,57.74294816229357,0.5323684428737661,0.1626243290278122,0.8484017325591271,2.253208895492717,9.275504260966118,0.6875000000000018,0.7746838837115195,-0.2122392654418963,-1.3049307183941714,0.8804521875103788,-0.758584991918033,0.33410646103424035,1.2243083425598176,50.57473018251607,-8.856176679568861,0.5463457264761373,2,0.2708330154418963,-0.2812504768371564,-0.10416674613952459,1.1562500000000018,-3.8958339691162083,1,-0.13228702520235236,2.0476138575660707,8.645833015441895,1.322581788380173,9.0,1.1538437160528887,9.625,-0.13228702520235236
1501,2001-02-14,9.526041984558104,9.625,9.125,9.333333015441896,2480400.0,0.02522421438365252,1.56,0.35577019572906204,49.410510293157124,55.16603273096832,0.22443180532403595,-0.061359969137816606,0.5308124097830564,1.957581031114925,9.127718383762753,0.5,0.6458640225993424,0.013541984558104403,-1.076892066758317,1.1039760358745259,-0.5316750411001063,0.5587590102163151,0.8614748229327418,65.77382768903449,9.327967538404124,0.5452170256582103,2,-0.14062547683715643,-0.5156254768371564,-0.3385417461395246,0.9218750000000018,-3.6718749999999982,2,-0.3635866806143172,-1.1538437160528887,9.291666984558104,2.0476138575660707,8.645833015441895,1.322581788380173,9.0,-0.3635866806143172
1502,2001-02-15,9.208333015441896,9.875,9.125,9.604166984558104,2223900.0,-0.03335162385712975,-1.6666666666666667,-2.0540505765329042,41.93899117264097,52.86744626141653,0.3941639259231682,0.2719318705392517,0.7276616299741132,2.2132310570270235,8.810211584062671,0.75,0.5141171337296502,-0.3052086353301977,-1.3943745499110634,0.7839572792506679,-0.8497915926206314,0.239374321960236,1.058432783599498,55.55553436279309,3.7636950655060417,0.5445829572904329,2,0.07291698455810369,-0.1770830154418963,-0.020832777023317206,1.2395839691162092,-3.354166030883791,3,-0.3393665275527653,1.56,9.526041984558104,-1.1538437160528887,9.291666984558104,2.0476138575660707,8.645833015441895,-0.3393665275527653
1503,2001-02-16,9.083333015441896,9.416666984558104,8.916666984558105,9.041666984558104,1366500.0,-0.013574661102110586,-2.42857890228031,-0.1052613826368208,40.36402695531718,50.94208229938874,0.39768534506052156,0.4564310616590799,0.7023358061349416,2.274149922560687,8.049612406792859,0.4999999999999982,0.32083090985589635,-0.45312528610229386,-1.4811444439369232,0.5748938717323355,-0.9671348650196077,0.06088429281501995,1.0699268356570144,47.222201029459754,1.108561325289699,0.5140095789173147,2,0.1979169845581037,0.03125047683715643,0.04687547683715643,1.3645839691162092,-2.5208330154418963,4,-0.3623852637889501,-1.6666666666666667,9.208333015441896,1.56,9.526041984558104,-1.1538437160528887,9.291666984558104,-0.3623852637889501
1504,2001-02-20,9.0625,9.291666984558104,9.0,9.020833015441896,1941000.0,-0.002293543064696535,-6.000034332406316,1.0000228885327171,42.74376221870637,49.70433444809747,0.3326595663318681,0.5065150041709039,0.5983813482510545,2.241772798692672,7.247909504869085,0.2916669845581037,0.12811540498766405,-0.47604165077209437,-1.4998211630346692,0.5477378614904804,-0.9879314069033818,0.03584810535919303,0.9840642600329765,27.77777777777778,-14.22453389350153,0.5118897561312871,2,0.21875,0.5,0.05729198455810547,1.3854169845581055,-2.6875,1,-0.37471260860048494,-2.42857890228031,9.083333015441896,-1.6666666666666667,9.208333015441896,1.56,9.526041984558104,-0.37471260860048494
1505,2001-02-21,9.208333015441896,9.307291984558104,9.0,9.0625,2107200.0,0.01609191894531259,-1.2692357802590815,3.4999656679867335,39.15662969555083,47.39864491845229,0.12483669179106549,0.4147632078930439,0.32083799428143855,2.040376274665599,6.394272493755205,0.3072919845581037,0.011714108114173172,-0.3510419368743882,-1.326652598321127,0.6245687245723506,-0.8388472675977567,0.13676339384898029,0.737937388989101,30.43472636172317,-6.978599886508402,0.4878053307233692,2,0.04166698455810369,0.3541669845581037,0.07812547683715643,1.2395839691162092,-2.875000000000001,2,-0.42760182471648434,-6.000034332406316,9.0625,-2.42857890228031,9.083333015441896,-1.6666666666666667,9.208333015441896,-0.42760182471648434
1506,2001-02-22,9.208333015441896,9.354166984558104,8.875,9.229166984558104,2900700.0,0.0,2.5384555794218437,-0.14286181392517516,35.089968787347786,44.48411242421166,-0.013784372911571197,0.4600930637729892,0.17297959652068506,1.9882404615477114,5.8334250162384516,0.4791669845581037,-0.06784257130715687,-0.3648439884185777,-1.3104503640111336,0.5807623871739782,-0.8376471762148547,0.10795919937769938,0.6436611647232411,33.33330154418963,0.5487834605064492,0.47280318779627784,2,-0.08333301544189631,0.3541669845581037,0.02083373069763006,1.2395839691162092,-2.7864580154418963,3,-0.41402716361437364,-1.2692357802590815,9.208333015441896,-6.000034332406316,9.0625,-2.42857890228031,9.083333015441896,-0.41402716361437364
1507,2001-02-23,9.0,9.208333015441896,8.958333015441895,9.145833015441896,4594500.0,-0.02262440064803617,-1.1818151552857221,6.999771125150048,35.82677165354332,42.934221711580435,0.1079177060635299,0.6561232847771858,0.23470106981405436,2.1466887116589355,5.9285477966108955,0.2500000000000018,-0.12700383038021634,-0.5440103530883782,-1.523669702717962,0.4356489965412056,-1.0338400279031692,-0.05418067827358719,0.7633745293552288,23.076909533627198,-8.28892222746219,0.4898296748147915,2,0.125,0.5625,0.2656252384185791,1.4479169845581055,-2.75,4,-0.34953700171576607,2.5384555794218437,9.208333015441896,-1.2692357802590815,9.208333015441896,-6.000034332406316,9.0625,-0.34953700171576607
1508,2001-02-26,9.6875,9.75,9.041666984558104,9.166666984558104,1823100.0,0.07638888888888884,1.1935484823650204,-3.57143417671021,48.32935912862765,42.91841620921277,-0.5272507424410069,-0.05728507665614302,-0.5870566075003989,1.4157891256844124,6.149864011430815,0.75,-0.24154247075773583,0.15807299613952708,-0.8028151456191175,1.1189611378981716,-0.3223710747397952,0.6385170670188494,-1.3125,92.85714285714286,58.38130717841712,0.48044407087932195,2,-0.375,-0.125,-0.44791650772094727,0.7604169845581055,-3.6666669845581046,0,-0.3956988919165827,-1.1818151552857221,9.0,2.5384555794218437,9.208333015441896,-1.2692357802590815,9.208333015441896,-0.3956988919165827
1509,2001-02-27,9.432291984558104,9.729166984558104,9.333333015441896,9.640625,1164600.0,-0.02634405320690547,1.0540556590677965,-0.399999633788841,47.147849682975966,42.22309662087413,-0.16623273291707896,0.15976122677201232,-0.4349006369330315,1.6336565061847796,6.3831404295053185,0.3958339691162074,-0.34225858773976015,-0.06770796775817978,-1.0008791221529396,0.8654631866365801,-0.5342935449555597,0.39887760943920014,-1.0297919845581038,63.690512520926134,25.64605366136886,0.4665855771973795,2,-0.05729198455810369,0.1302080154418963,-0.19270849227905096,1.0156250000000018,-3.2447919845581037,1,-0.3042518180370507,1.1935484823650204,9.6875,-1.1818151552857221,9.0,2.5384555794218437,9.208333015441896,-0.3042518180370507
1510,2001-02-28,9.270833015441896,9.6875,9.166666984558104,9.541666984558104,1457100.0,-0.017117681405594443,-1.1739146010882762,1.300005035408046,40.41769185468716,41.223894572155245,-0.008984687185712659,0.3005307556387624,-0.36168911547500215,1.7534630344442856,6.610752654366772,0.5208330154418963,-0.33937239207988057,-0.20625023841857804,-1.1382358234721348,0.7257353466349787,-0.6722430309453564,0.25974255410820035,-0.8413830154418971,45.23805890764529,7.94203438608816,0.46599279252677833,2,0.10416698455810369,0.2916669845581037,-0.11979126930236994,1.1770839691162092,-2.6458330154418963,2,-0.3123595269830093,1.0540556590677965,9.432291984558104,1.1935484823650204,9.6875,-1.1818151552857221,9.0,-0.3123595269830093
1511,2001-03-01,9.083333015441896,9.333333015441896,9.041666984558104,9.166666984558104,1934700.0,-0.020224719794617374,-2.5000057220676943,0.30769393288495167,43.17585065325626,41.36132340333472,0.12193582558449734,0.4262011429115571,-0.2362117496874454,1.8994606609353504,6.621839638525567,0.2916660308837926,-0.3033995964191103,-0.3406252384185766,-1.2323655906678255,0.5511151138306722,-0.7864954145432002,0.10524493770604693,-0.6274720154418976,15.789467343996236,-23.448844809210733,0.4458701761246244,3,0.2291669845581037,0.4791669845581037,-0.20312452316284357,1.3645839691162092,-2.4583330154418963,3,-0.30275230417347143,-1.1739146010882762,9.270833015441896,1.0540556590677965,9.432291984558104,1.1935484823650204,9.6875,-0.30275230417347143
1512,2001-03-02,9.208333015441896,9.25,8.833333015441895,8.916666984558105,1704600.0,0.01376146837152148,1.2222239176432292,-3.499965667986712,53.00299759516054,42.76565347442843,-0.00342427333927553,0.2171686237978907,-0.46268643360416384,1.7405821026849484,6.533295101383595,0.41666698455810547,-0.342472108781962,-0.15520853996276607,-0.918197694274097,0.6077806143485649,-0.5367031171184315,0.22628603719289941,-0.7265892354418977,40.90907672220537,-2.1786331438770503,0.3814945771556657,3,0.08333349227905096,0.3541669845581037,-0.3593745231628436,1.2395839691162092,-2.8183331489562997,4,-0.3026017858790675,-2.5000057220676943,9.083333015441896,-1.1739146010882762,9.270833015441896,1.0540556590677965,9.432291984558104,-0.3026017858790675
1513,2001-03-05,9.333333015441896,9.583333015441896,9.208333015441896,9.270833015441896,1584000.0,0.013574661102110586,-3.0,0.21428618139251882,60.61093039344121,44.7508943827323,-0.09971892964117579,0.03142932309110513,-0.5185368389218485,1.5864109025584323,6.459175120022421,0.375,-0.37279849095311235,0.009374809265137785,-0.6641830494465939,0.6829326679768695,-0.32740412009072806,0.3461537386210036,-0.8262241110418973,55.813913876617114,8.787386601254724,0.3367789293558662,3,-0.04166650772094904,0.2291669845581037,-0.1927080154418963,1.1145839691162092,-2.8400001525878924,0,-0.33035712004924245,1.2222239176432292,9.208333015441896,-2.5000057220676943,9.083333015441896,-1.1739146010882762,9.270833015441896,-0.33035712004924245
1514,2001-03-06,9.520833015441896,9.541666984558104,9.354166984558104,9.5,3002400.0,0.0200892863985227,4.999908448662929,0.3333282470703409,54.119838757461444,46.413473167389036,-0.24067700451045937,-0.19044710704029377,-0.6514165936303833,1.375440430818342,6.724269850018019,0.20833396911620738,-0.3309345866273663,0.21249980926513778,-0.4248293347517009,0.8498289532819765,-0.10616476274328157,0.5311643812735571,-0.9888662891298967,80.487774923269,32.50928137983669,0.3186645720084194,3,-0.22916650772094904,0.04166698455810369,-0.7968745231628436,0.9270839691162092,-2.927500247955324,1,-0.36761489192419716,-3.0,9.333333015441896,1.2222239176432292,9.208333015441896,-2.5000057220676943,9.083333015441896,-0.36761489192419716
1515,2001-03-07,9.416666984558104,9.729166984558104,9.395833015441896,9.625,2018100.0,-0.010940852624433672,-1.6666615804230578,-10.000137331196303,47.93713113592329,47.84093565056409,-0.11605546748316087,-0.11342700624429547,-0.5101768022093278,1.4620281335766894,7.034738686591345,0.3333339691162074,-0.2686579539198135,0.12187542915344096,-0.4926327273596627,0.7363835856665446,-0.18537864910311086,0.4291295074099928,-0.8603395927723447,65.11630382711444,18.587869028940688,0.3072540782565521,3,-0.12500047683715643,0.1458330154418963,-0.5416669845581037,1.0312500000000018,-2.9966669082641584,2,-0.3429203761642463,4.999908448662929,9.520833015441896,-3.0,9.333333015441896,1.2222239176432292,9.208333015441896,-0.3429203761642463
1516,2001-03-08,9.583333015441896,9.708333015441896,9.333333015441896,9.416666984558104,1267500.0,0.017699046929991136,-1.2499957084737856,-0.7999981689425287,57.500005722050226,50.24907276928708,-0.2502501985111696,-0.33673709580636135,-0.6625896851254467,1.2882212796155645,7.407079142765137,0.375,-0.21332656164542918,0.31354146003723393,-0.19793830104060461,0.8250212211150725,0.05780157949831555,0.5692813405761523,-1.0031321714918526,83.72087081492558,36.75075286998768,0.2557398805389189,3,-0.29166650772094904,-0.020833015441896308,-0.6406245231628436,0.8645839691162092,-3.0799999237060565,3,-0.30869562924246197,-1.6666615804230578,9.416666984558104,4.999908448662929,9.520833015441896,-3.0,9.333333015441896,-0.30869562924246197
1517,2001-03-09,9.479166984558104,9.583333015441896,9.25,9.541666984558104,1365900.0,-0.010869499235385716,3.571464071777771,-0.3750014305169236,57.983214289011386,51.32172334266305,-0.079306301589126,-0.25724581705438254,-0.5336694790592276,1.3745888040363443,7.615673091529534,0.3333330154418963,-0.15063891284846953,0.2166670799255357,-0.2773511407622724,0.7106853006133438,-0.030342030418369248,0.4636761902694406,-0.8755701574870614,52.00005859367815,4.852728592435938,0.24700911034390416,3,-0.1979169845581037,0.08333301544189631,-0.28645849227905096,0.9687500000000018,-2.6791667938232413,4,-0.30109892453710774,-1.2499957084737856,9.583333015441896,-1.6666615804230578,9.416666984558104,4.999908448662929,9.520833015441896,-0.30109892453710774
1518,2001-03-12,9.020833015441896,9.25,8.875,9.229166984558104,1692000.0,-0.048351713801734864,2.0,3.333343505859318,49.28570844688879,51.55926320532003,0.3067768711379255,0.21368465773459455,-0.06681441461753046,1.817600776124726,7.2434609143778275,0.6041669845581037,-0.07892982184855413,-0.24270853996276642,-0.7344790247125061,0.2490619447869733,-0.4885937823376363,0.003176702412103438,-0.39430812491227485,17.07312716111848,-31.180774780386155,0.24588524237486994,3,0.2604169845581037,0.36458349227905096,0.2656254768371564,1.4270839691162092,-1.850832939147951,0,-0.29163971270201205,3.571464071777771,9.479166984558104,-1.2499957084737856,9.583333015441896,-1.6666615804230578,9.416666984558104,-0.29163971270201205
1519,2001-03-13,8.791666984558105,9.0,8.354166984558105,9.0,3417000.0,-0.02540408745971723,5.200006408701185,0.9999954223772681,43.0555617367819,51.85235985888611,0.48669494821012016,0.4788892920756993,0.18853416950435964,2.0266301692819404,6.55306399461746,0.6666660308837908,0.001353353762075571,-0.47916626930236816,-0.9354140987428572,-0.022918439861879136,-0.7072901840226127,-0.25104235458212365,0.9583330154418945,31.818181818181856,-17.917672691159666,0.22812391472024487,3,0.25,0.47916650772094727,0.5208330154418945,1.65625,-1.071667194366455,1,-0.2614218811678093,2.0,9.020833015441896,3.571464071777771,9.479166984558104,-1.2499957084737856,9.583333015441896,-0.2614218811678093
1520,2001-03-14,8.0625,8.791666984558105,7.875,8.6875,4669800.0,-0.0829384217849507,1.1999990844733548,3.0000045776437037,34.63686922248935,50.90358414435645,1.1470603344442978,1.171301883732383,0.9332640368413561,2.716163655462376,6.492701625995817,0.9166669845581055,-0.049699138456238856,-1.1468749046325684,-1.853663419585926,-0.44008638967921065,-1.500269162109248,-0.7934806471558886,1.659583339691162,10.227274500634358,-39.86562558906109,0.35339425747667885,3,0.7395834922790527,0.96875,1.2864584922790527,2.3854169845581055,-0.7391672134399414,2,-0.18222229240476628,5.200006408701185,8.791666984558105,2.0,9.020833015441896,3.571464071777771,9.479166984558104,-0.18222229240476628
1521,2001-03-15,6.0625,6.645833015441895,5.958333015441895,6.4166669845581055,67200000.0,-0.24806201550387597,-1.4444403000890171,0.5666671752929687,23.39622028767606,47.61394222130263,2.9876784497314475,3.0551571586949056,2.942026578360979,4.672231975211982,7.4622291498293105,2.1041669845581046,-0.13312130492354335,-2.9736978054046634,-4.534777053879573,-1.412618556929754,-3.7542374296421173,-2.1931581811672096,3.585700006103515,2.8735719878097807,-48.54492064146795,0.7805396242374547,3,1.78125,2.0104165077209473,3.296875,4.3854169845581055,1.2708330154418945,3,0.05896908474951679,1.1999990844733548,8.0625,5.200006408701185,8.791666984558105,2.0,9.020833015441896,0.05896908474951679
1522,2001-03-16,6.083333015441895,6.375,6.0625,6.1041669845581055,19137300.0,0.0034363736811373613,-9.0,0.05882527176327464,12.875521050161353,42.31000784982709,2.7680357880185342,2.9388810221897126,2.9082152797668135,4.625770764645423,8.838719850521482,0.3125,-0.1811000972800354,-2.796614789962768,-4.837104859186721,-0.7561247207388151,-3.8168598245747445,-1.7763697553507916,3.343474971221922,3.7974679876913746,-40.62866832981691,1.0202450346119767,3,1.7604169845581046,1.9583334922790518,3.4322919845581046,4.36458396911621,0.4699997901916495,4,0.06904111203970231,-1.4444403000890171,6.0625,1.1999990844733548,8.0625,5.200006408701185,8.791666984558105,0.06904111203970231
1523,2001-03-19,5.7916669845581055,6.145833015441895,5.708333015441895,6.125,13121100.0,-0.04794510347262371,1.3333392673219375,15.999496475327973,12.77953819963777,37.71664112118002,2.7988086053529297,3.1318722870245246,3.2161558236043106,4.898833915321344,10.110662545133415,0.4375,-0.25006624280750245,-2.923697519302369,-5.383113723208044,-0.4642813153966934,-4.153405621255207,-1.6939894173495311,3.4270325038323968,2.5316646400485547,-37.827702512328834,1.2297081019528378,3,1.9270830154418945,1.9999995231628418,3.734374761581421,4.65625,1.3283329010009766,0,0.1741006879133764,-9.0,6.083333015441895,-1.4444403000890171,6.0625,1.1999990844733548,8.0625,0.1741006879133764
1524,2001-03-20,5.6666669845581055,5.8541669845581055,5.5416669845581055,5.833333015441895,14781300.0,-0.021582732628322443,1.999990844754502,0.4999985694871638,12.875523579753136,33.82090694827222,2.592198292017896,3.150972750667,3.3361646701520904,5.009970327784975,11.489597872829084,0.3125,-0.3920762022892017,-2.878905868530273,-5.682247022534776,-0.07556471452577007,-4.280576445532525,-1.4772352915280216,3.2712031859965087,3.8461538461538463,-34.41326109350026,1.4016705770022515,3,1.9583330154418954,2.0416665077209473,3.7083330154418945,4.78125,1.6033329963684082,1,0.265294060129611,1.3333392673219375,5.7916669845581055,-9.0,6.083333015441895,-1.4444403000890171,6.0625,0.265294060129611
1525,2001-03-21,5.270833015441895,5.6875,5.25,5.6666669845581055,10884600.0,-0.06985304945479831,1.0,2.3750128746523664,12.345664825689994,28.80375795978775,2.6128719770957574,3.4116091342325943,3.7256630500241092,5.363551591592109,13.03314487310406,0.4375,-0.6022287421674424,-3.0778648376464828,-6.218042585924562,0.062312910631596274,-4.647953711785521,-1.5077759635074433,3.327416836513067,1.4925148790308607,-37.97298222886082,1.5700888741390393,3,2.1458334922790527,2.2916669845581046,4.015625238418578,5.17708396911621,2.062499999999999,2,0.4646640801509858,1.999990844754502,5.6666669845581055,1.3333392673219375,5.7916669845581055,-9.0,6.083333015441895,0.4646640801509858
1526,2001-03-22,5.395833015441895,5.520833015441895,5.1875,5.270833015441895,10456200.0,0.023715416450073246,-1.285717088355113,-0.31578896646766097,12.345664825689994,23.732919130529815,2.046633826187925,3.1477270185670756,3.610425079908821,5.196596797375531,14.500148860517632,0.3333330154418954,-0.818825700788679,-2.762239837646484,-6.136822313364601,0.6123426380716337,-4.449531075505543,-1.074948599787425,2.8006268542784722,17.54383287931751,-20.841042925618535,1.687291237859059,3,1.8229169845581046,2.1354169845581046,3.890625238418578,5.05208396911621,1.5774998664855948,3,0.357220055847171,1.0,5.270833015441895,1.999990844754502,5.6666669845581055,1.3333392673219375,5.7916669845581055,0.357220055847171
1527,2001-03-23,5.8541669845581055,6.0,5.4791669845581055,5.5,13493100.0,0.0849422077748776,-1.6315794545861932,2.8333358764648438,17.760616054606473,20.230131086942887,1.1398895289382764,2.573579971405092,3.16335055321435,4.6938902154641,15.702070181607292,0.6041669845581046,-1.020254622297121,-2.146614217758179,-5.646882188493906,1.3536537529775483,-3.8967482031260428,-0.3964802323903154,1.9210385034014106,69.56527363827695,32.00595179161627,1.7501339853678637,3,1.2395830154418945,1.6770830154418945,3.343749523162842,4.59375,1.4758329391479492,4,0.2526689168220646,-1.285717088355113,5.395833015441895,1.0,5.270833015441895,1.999990844754502,5.6666669845581055,0.2526689168220646
1528,2001-03-26,5.8541669845581055,6.0,5.833333015441895,5.9375,5292300.0,0.0,-1.6666514079940422,-0.23529300887791454,14.799997509765063,17.09062395060769,0.7190782299702985,2.394435421711325,3.147977186202308,4.645740623671095,17.683247223957167,0.16666698455810458,-1.2910548381642322,-1.9549475669860836,-5.486001399994329,1.576106266022161,-3.7204744834902055,-0.18942065048196177,1.5587597350870785,82.0513211763822,47.85992700184233,1.7655269165041223,3,1.1354165077209473,1.6145830154418945,3.3020830154418945,4.59375,1.6358327865600586,0,0.11943045405429542,-1.6315794545861932,5.8541669845581055,-1.285717088355113,5.395833015441895,1.0,5.270833015441895,0.11943045405429542
1529,2001-03-27,6.5625,6.6041669845581055,5.8541669845581055,5.8541669845581055,20214300.0,0.12099638040908434,-1.1176480091983612,-8.500028610338632,25.448021910968436,16.069640915994256,-0.3785210721760146,1.538985791929445,2.4086779327775947,3.8739271250919884,19.370694557746067,0.75,-1.56772228916235,-1.1031249523162838,-4.589404167044091,2.383154262411524,-2.846264559680188,0.6400146550476205,0.5388669788948581,97.0588017500032,64.02062076886654,1.7431396073639038,3,-0.6458334922790527,0.90625,2.6354167461395264,3.8854169845581055,0.9708328247070312,1,0.08495236351376478,-1.6666514079940422,5.8541669845581055,-1.6315794545861932,5.8541669845581055,-1.285717088355113,5.395833015441895,0.08495236351376478
1530,2001-03-28,6.375,6.4166669845581055,6.2916669845581055,6.333333015441895,13159200.0,-0.02857142857142858,-1.0000152589054787,0.05882400459917935,22.50000122615276,15.97006102026944,-0.509103792445492,1.5793897506418304,2.5597079577458537,3.9948812815481336,21.057050409205075,0.27083301544189453,-1.8155564378551343,-1.1458333015441893,-4.591712779028677,2.300046175940299,-2.868773040286433,0.5771064371980552,0.45842560184957826,83.82351060227549,54.83362684483744,1.7229397387422443,3,-0.47916650772094727,1.09375,3.046875,4.0729169845581055,1.4583330154418945,2,0.1403921538708257,-1.1176480091983612,6.5625,-1.6666514079940422,5.8541669845581055,-1.6315794545861932,5.8541669845581055,0.1403921538708257
1531,2001-03-29,6.333333015441895,6.708333015441895,6.2916669845581055,6.3541669845581055,5717400.0,-0.0065359975777419255,-7.000036621317286,-0.5000114440044754,22.743679804758045,17.066523104113518,-0.47492215350738753,1.4803694994738725,2.5576242511838343,3.9687519006770726,22.44819530686065,0.41666603088378995,-2.050702013136343,-1.0500002861022937,-4.452554499970064,2.352553927765477,-2.7512773930361787,0.6512768208315913,-1.1458330154418954,69.49150964330107,41.61894264238292,1.7012771069338852,3,-0.38541650772094815,1.1354169845581046,3.0729169845581046,4.11458396911621,1.516666889190672,3,0.15789474476737686,-1.0000152589054787,6.375,-1.1176480091983612,6.5625,-1.6666514079940422,5.8541669845581055,0.15789474476737686
1532,2001-03-30,6.421875,6.6041669845581055,6.270833015441895,6.333333015441895,4673700.0,0.013980314052999043,-2.1219525266284256,-4.249885562574523,25.940216509402546,18.528820694087383,-0.570372552611075,1.2357258863813847,2.430831393724926,3.817229869894252,23.591186875702583,0.33333396911621005,-2.206881819071066,-0.8221354007720949,-4.137112348957716,2.492841547413527,-2.479623874864906,0.8353530733207162,-1.2039583396911624,67.2619410923548,36.45261355479862,1.6574884740928109,3,-0.47395849227905273,1.046875,2.921875,3.8177084922790527,1.4147920608520508,4,0.08587178696681108,-7.000036621317286,6.333333015441895,-1.0000152589054787,6.375,-1.1176480091983612,6.5625,0.08587178696681108
1533,2001-04-02,6.25,6.4166669845581055,6.1666669845581055,6.4166669845581055,4192200.0,-0.02676399026763987,1.9999942779650155,-1.8823497732731789,26.218324856527246,20.011354169284505,-0.3650329876226568,1.227706602462721,2.5798034987882694,3.9258165837121126,25.433387993409575,0.25520801544189453,-2.114450792031569,-0.83984375,-4.030142642373452,2.350455142373451,-2.434993196186726,0.7553056961867259,-1.002275012588501,46.34146069146924,15.012858463578468,1.5951494461867255,4,-0.30208349227905273,1.21875,3.09375,3.9895834922790527,1.3666667938232422,0,0.17279998779296868,-2.1219525266284256,6.421875,-7.000036621317286,6.333333015441895,-1.0000152589054787,6.375,0.17279998779296868
1534,2001-04-03,6.020833015441895,6.2916669845581055,6.0,6.270833015441895,4935300.0,-0.03666671752929673,-1.0000065394952695,1.4999971389825077,28.92473205079463,21.85347274985169,-0.08978629726977339,1.2450524655886932,2.7701716064270796,4.090385475010668,27.444072020959965,0.29166698455810547,-1.984004678055225,-0.8940107345581048,-3.9015839300495427,2.1135624609333328,-2.3977973323038233,0.6097758631876138,-0.7438958674697886,2.9411329117419,-29.773727374600515,1.5037865977457188,4,-0.07291650772094815,1.4375004768371564,3.4166669845581046,4.08333396911621,1.7891669273376456,1,0.24401386849763673,1.9999942779650155,6.25,-2.1219525266284256,6.421875,-7.000036621317286,6.333333015441895,0.24401386849763673
1535,2001-04-04,6.1875,6.25,5.9791669845581055,6.020833015441895,3872100.0,0.027681715159787013,-1.166672388734393,-0.6666679382324183,52.07612369054302,26.2679681792798,-0.12600001307496456,0.8685935855646632,2.57323031750078,3.8557746016514933,29.48320791737781,0.27083301544189453,-1.819275194447182,-0.5658854007720944,-3.34606494675808,2.214294145213892,-1.9559751737650881,0.8242043722208985,-0.8819349346784975,28.57140988718074,-7.591081128913171,1.390089772992993,4,-0.09375,1.2708334922790518,3.28125,3.9166669845581055,1.3958330154418945,2,0.21750833530618685,-1.0000065394952695,6.020833015441895,1.9999942779650155,6.25,-2.1219525266284256,6.421875,0.21750833530618685
1536,2001-04-05,6.625,6.6666669845581055,6.270833015441895,6.333333015441895,7676400.0,0.07070707070707072,1.1111091331249618,1.7499985694912579,57.902736535006106,30.728203788213094,-0.4143835343574649,0.20880450443753773,2.1053821531282804,3.3641603357706913,31.458299442504924,0.47916698455810547,-1.6272253020001441,0.01953125,-2.420698875492178,2.459761375492177,-1.200583812746089,1.239646312746089,-1.29137957567609,93.9393477006392,51.4653137590619,1.2201150627460886,4,-0.3541669845581046,0.8333334922790518,2.84375,3.3020834922790527,0.8049998283386222,3,0.1823898891233049,-1.166672388734393,6.1875,-1.0000065394952695,6.020833015441895,1.9999942779650155,6.25,0.1823898891233049
1537,2001-04-06,6.625,6.770833015441895,6.5,6.5625,5015400.0,0.0,-1.8888854980468845,0.21428548073307568,63.28902204411868,36.11587318091905,-0.32803881926895606,-0.016850015354748393,2.05342006596287,3.324133249246099,33.502128697384805,0.2708330154418954,-1.3786023623892367,0.1622395992279051,-1.8701228336433395,2.1946020320991506,-0.8539416172077177,1.1784208156635279,-1.2638853238537306,81.57897272930957,32.645824145415034,1.0161812164356228,4,-0.3125,0.8333334922790518,2.8125,2.7395834922790527,1.2283329963684073,4,0.18490564598227444,1.1111091331249618,6.625,-1.166672388734393,6.1875,-1.0000065394952695,6.020833015441895,0.18490564598227444
1538,2001-04-09,6.389999866485597,6.699999809265138,6.333333015441895,6.583333015441895,3462000.0,-0.035471718266325,-1.3913037393858445,-3.0933303833007812,61.14390586025528,40.08208250861759,-0.010099632726195296,0.011540697674878864,2.2198951802905382,3.5053580574939973,35.06541719430998,0.3666667938232422,-1.128632220272058,0.05878112316131645,-1.5786337500708285,1.6961959963934614,-0.7599263134547565,0.8774885597773894,-0.9724964567675025,51.8947214987677,-2.628374838183241,0.8187074366160725,4,-0.014999866485596591,1.0683336257934553,3.037083387374877,2.8287501335144034,1.6399998664855948,0,0.22639549680649673,-1.8888854980468845,6.625,1.1111091331249618,6.625,-1.166672388734393,6.1875,0.22639549680649673
1539,2001-04-10,6.493332862854004,6.706666946411133,6.403333187103272,6.406667232513428,6431700.0,0.016171048282859868,-5.4999821186809745,-0.4482709292660729,70.69986070736633,45.43762245097465,-0.13888055682261058,-0.28754899713406257,2.0464818395132376,3.3383252065173714,35.900492685384144,0.3166670799255362,-0.9171853897775861,0.2770308256149292,-0.8876886049640946,1.441750256193953,-0.30532888967458227,0.8593905409044407,-1.0216962689069575,64.94732099619085,3.562699841061516,0.5823597152895119,4,-0.1183328628540039,0.9650006294250479,2.9337503910064697,2.725417137145996,1.6800003051757812,1,0.17299805118499667,-1.3913037393858445,6.389999866485597,-1.8888854980468845,6.625,1.1111091331249618,6.625,0.17299805118499667
1540,2001-04-11,6.593332767486572,6.683332920074463,6.466667175292969,6.653333187103272,4318800.0,0.015400397106489327,2.6110991901707874,-0.6923208125402439,70.44968078864044,50.738289226961584,-0.22870362691486346,-0.5304553935757976,1.885521399702661,3.1662440148939375,36.14734438623252,0.21666574478149414,-0.6789830407205066,0.45048909187316877,-0.3533826650950882,1.2543608488414257,0.04855321338904073,0.8524249703572968,-1.0697283166797318,64.49995040893538,-2.329845089778331,0.40193587848412843,4,-0.21833276748657227,0.8650007247924796,2.8337504863739014,1.8962507247924805,1.5566668510436994,2,0.18452992108826494,-5.4999821186809745,6.493332862854004,-1.3913037393858445,6.389999866485597,-1.8888854980468845,6.625,0.18452992108826494
1541,2001-04-12,6.420000076293945,6.5999999046325675,6.316667079925537,6.486667156219482,2878200.0,-0.026289085854634076,-1.0731689871794583,1.1111102280854956,60.70470923563284,54.60101064098717,-0.0466948239684557,-0.34674420036311027,1.981190093895023,3.270745448465993,34.75603041154953,0.28333282470703036,-0.5392987048364857,0.2592813968658447,-0.5529237634805151,1.0714865572122045,-0.14682118330733473,0.6653839770390242,-0.8465064829017024,22.752256012095014,-41.92501592211437,0.4061025801731799,4,-0.04500007629394531,1.0279164314270028,3.0070831775665283,2.371666431427002,2.4499998092651367,3,0.18120450550204703,2.6110991901707874,6.593332767486572,-5.4999821186809745,6.493332862854004,-1.3913037393858445,6.389999866485597,0.18120450550204703
1542,2001-04-16,6.50333309173584,6.699999809265138,6.333333015441895,6.396667003631593,5589900.0,0.012980220319561031,-2.1428483846510926,-1.5999814034660944,61.90584465557532,58.56629061865918,-0.13103789976766667,-0.41845283097912045,1.8108290308687707,3.11770167658921,33.20948865845579,0.3666667938232422,-0.35560832828499755,0.32161440849304235,-0.5037777341205238,1.1470065511066085,-0.09108166281374075,0.7343104797998254,-0.881945921461611,47.86309633703351,-14.012683701528445,0.412696071306783,4,-0.12833309173583984,0.8820834159851083,2.923750162124634,2.423750400543213,2.0533342361450213,0,0.14249104628830267,-1.0731689871794583,6.420000076293945,2.6110991901707874,6.593332767486572,-5.4999821186809745,6.493332862854004,0.14249104628830267
1543,2001-04-17,6.800000190734862,6.826666831970215,6.449999809265138,6.50333309173584,7390200.0,0.04561770015686495,1.1523806409774282,2.7812691387827324,55.13051618509469,61.478044411359186,-0.3816136401525201,-0.6700591529492632,1.4381895893157575,2.7556676927370214,31.237786571048936,0.37666702270507724,-0.1570393448591174,0.5678648471832268,-0.28008472930856954,1.4158144236750232,0.14389005893732865,0.991839635429125,-1.1326351866539266,94.77124427444498,35.803160088440805,0.42397478824589807,4,-0.39708328247070224,0.4187498092651376,2.6218748092651376,2.1270833015441903,1.4499998092651376,1,0.15490187883652307,-2.1428483846510926,6.50333309173584,-1.0731689871794583,6.420000076293945,2.6110991901707874,6.593332767486572,0.15490187883652307
1544,2001-04-18,7.170000076293945,7.329999923706055,6.860000133514403,6.9000000953674325,7816800.0,0.054411746350127244,-1.6857138186083622,0.910110968953124,65.91857108703012,63.01609412207998,-0.6386192047564698,-0.9714659760899647,1.0043531443079843,2.3251153203251036,28.685128911393598,0.5299997329711923,0.019025641358537904,0.8626980781555176,-0.03901643763718177,1.764412593948217,0.4118408202591679,1.3135553360518673,-1.433076962539653,84.21053374573492,27.213877059503076,0.4508572578963499,4,-0.3695836067199707,-0.07625007629394531,2.1633331775665283,1.7570834159851074,1.1999998092651367,2,0.11994416283490006,1.1523806409774282,6.800000190734862,-2.1428483846510926,6.50333309173584,-1.0731689871794583,6.420000076293945,0.11994416283490006
1545,2001-04-19,7.71999979019165,7.756667137145996,7.066667079925537,7.170000076293945,6986100.0,0.07670846695192668,1.2139001106923282,2.037036121300324,73.06946181983767,64.70128582039459,-1.0598247817795068,-1.400370090339326,0.40029309736693186,1.7208057435982766,26.028896604768182,0.690000057220459,0.22851954159642052,1.2902394533157349,0.31867541008043787,2.261803496551032,0.8044574316980864,1.7760214749333834,-1.855630531641217,97.45365656268636,40.300988371217784,0.4857820216176487,4,-0.6833326816558838,-0.7304162979125977,1.4362504482269287,1.2070837020874023,0.9966673851013184,3,0.05872194173037415,-1.6857138186083622,7.170000076293945,1.1523806409774282,6.800000190734862,-2.1428483846510926,6.50333309173584,0.05872194173037415
1546,2001-04-20,7.323332786560059,7.6666669845581055,7.0999999046325675,7.663332939147949,5775900.0,-0.051381737618122925,2.2692182840542765,-0.6181824171841798,63.602633472442086,64.73613153465276,-0.6187501375789495,-0.8979331210870596,0.7244150222382384,2.0533192931056448,23.18921442329848,0.6199998855590829,0.4279618357522592,0.7971974611282349,-0.123603394701016,1.7179983169574857,0.33679703321360943,1.2575978890428603,-1.2697337401500688,69.55498052227374,13.115916583375842,0.4604004279146254,4,-0.286665678024292,-0.8512492179870605,1.5933339595794678,1.6037507057189941,1.2300004959106428,4,0.11288123263868743,1.2139001106923282,7.71999979019165,-1.6857138186083622,7.170000076293945,1.1523806409774282,6.800000190734862,0.11288123263868743
1547,2001-04-23,7.3333330154418945,7.433332920074463,7.1666669845581055,7.283332824707031,2410500.0,0.0013655297626495866,1.1333274841308594,-0.14705931851585904,67.18666881306433,65.40754964052041,-0.5785472530263975,-0.8342062788941753,0.6552658993465368,1.9755786220202332,21.182730038509973,0.2666659355163574,0.4917096991886183,0.733239388465881,-0.19786437970453186,1.6643431566362938,0.26768750438067457,1.1987912725510874,-1.1094271599583045,67.60199687623161,9.477287865952448,0.46555188408520665,4,-0.29666590690612793,-0.8612494468688965,0.6250002384185791,1.0208334922790527,0.8266668319702166,0,0.20954549137225986,2.2692182840542765,7.323332786560059,1.2139001106923282,7.71999979019165,-1.6857138186083622,7.170000076293945,0.20954549137225986
1548,2001-04-24,6.553332805633545,7.216667175292969,6.539999961853027,7.216667175292969,5841900.0,-0.10636366958460675,1.0401994661828335,-13.266636784985408,57.191084529289895,63.90657450962304,0.253741912807822,0.0009057943246322253,1.3859827231839983,2.689101666276656,19.003022178279686,0.7933330535888672,0.4818681389168935,-0.08171911239624041,-0.9449286624880617,0.7814904376955809,-0.5133238874421515,0.3498856626496707,-0.17615082198371468,1.0958497156222762,-61.36505607898256,0.4316047750459109,4,0.4833343029022217,-0.08124923706054688,1.3893754482269287,1.8008337020874023,2.0400004386901855,1,0.30569705242577605,1.1333274841308594,7.3333330154418945,2.2692182840542765,7.323332786560059,1.2139001106923282,7.71999979019165,0.30569705242577605
1549,2001-04-25,7.119999885559082,7.239999771118164,6.806666851043701,6.806666851043701,11392500.0,0.08647005985082945,-1.7659574468085106,-0.47236062059660144,61.365020039365085,62.89716775970355,-0.2399136829087194,-0.5500548945401489,0.7870184689120014,2.053754268476162,17.837822885611452,0.6866669654846191,0.46824680159533294,0.4570729732513428,-0.43189347561968905,1.3460394221223746,0.012589748815826418,0.9015561976868591,-0.6048693865596348,47.671206677076086,-18.288462204953078,0.444483224435516,4,-0.08333277702331543,-0.647916316986084,0.6352083683013916,1.1091666221618652,1.4633331298828125,2,0.15870788379263967,1.0401994661828335,6.553332805633545,1.1333274841308594,7.3333330154418945,2.2692182840542765,7.323332786560059,0.15870788379263967
1550,2001-04-26,7.269999980926514,7.3499999046325675,7.019999980926514,7.156667232513428,1762200.0,0.021067429463259568,1.4146401032762381,0.3617006058374055,58.45347275560003,62.647030373033246,-0.31719036159831493,-0.6635884386182616,0.5849779711015861,1.8409038640063748,16.532433219508924,0.3299999237060538,0.4856477996342088,0.5623230695724484,-0.35526254436579396,1.4799086835106907,0.10353026260332765,1.021115876541569,-0.7300000190734863,64.7928806259713,2.2744493562496615,0.45879280696912106,4,-0.22499990463256836,-0.7979164123535156,0.3966667652130127,0.8758335113525391,1.1200003623962402,3,0.15130672730653583,-1.7659574468085106,7.119999885559082,1.0401994661828335,6.553332805633545,1.1333274841308594,7.3333330154418945,0.15130672730653583
1551,2001-04-27,7.3333330154418945,7.426667213439941,7.236667156219482,7.260000228881836,2738700.0,0.00871155910337551,-2.1666958069746003,0.6470573385617395,59.13192599355698,62.33881718836454,-0.26523482499556206,-0.683190246987329,0.4617117464152489,1.7131201394923004,15.629354756438566,0.19000005722045898,0.46992298126743925,0.5756561040878294,-0.3647400233058802,1.516052231481539,0.10545804039097462,1.0458541677846842,-0.6716663360595705,88.80597612432645,27.51306662283357,0.4701980636968549,4,-0.22999954223632812,-0.8612494468688965,0.1562502384185791,0.6666669845581055,1.4499998092651367,4,0.18863648452049975,1.4146401032762381,7.269999980926514,-1.7659574468085106,7.119999885559082,1.0401994661828335,6.553332805633545,0.18863648452049975
1552,2001-04-30,6.97333288192749,7.3333330154418945,6.97333288192749,7.306666851043701,7833600.0,-0.049090929425453234,-1.159996681219709,-4.545497106443852,57.28559180656339,62.57827003519439,0.1882415746135564,-0.29487645157839015,0.7666020408833347,1.9899547349372195,14.830344555581625,0.3600001335144043,0.4419119576885695,0.18808307647705114,-0.7431501123847415,1.1193162653388438,-0.2775335179538452,0.6536996709079474,-0.2021661567687989,48.87210160281714,-13.047416297807075,0.46561659443089615,4,0.17500066757202148,-0.35541582107543945,0.40166711807250977,0.9954171180725098,1.7800002098083496,0,0.22657750996485992,-2.1666958069746003,7.3333330154418945,1.4146401032762381,7.269999980926514,-1.7659574468085106,7.119999885559082,0.22657750996485992
1553,2001-05-01,7.329999923706055,7.413332939147949,6.976666927337647,6.99666690826416,3089700.0,0.05114728463672291,-1.3392844370421146,-0.9999971389825077,59.82772476558994,61.901509332812154,-0.09536771122544696,-0.5970975565872987,0.3618631568846551,1.5387111790881498,13.804700430058844,0.440000057220459,0.47850352485524983,0.4907501220703123,-0.43503464233498423,1.4165348864756089,0.027857739867664044,0.9536425042729606,-0.46028315734863323,84.4085107692071,21.927171299680758,0.4628923822026483,5,-0.18166637420654297,-0.5349998474121094,-0.017499923706054688,0.6387500762939453,1.1033334732055664,1,0.11323327862824972,-1.159996681219709,6.97333288192749,-2.1666958069746003,7.3333330154418945,1.4146401032762381,7.269999980926514,0.11323327862824972
1554,2001-05-02,7.489999771118164,7.566667079925537,7.326666831970215,7.366666793823242,2129400.0,0.021828083093787143,-1.3606631959101356,0.36999928474358057,60.38610329484871,60.49224727448004,-0.22931718455732586,-0.6760490604665748,0.1553311553164951,1.2984089636779128,12.41177794427794,0.24000024795532227,0.5140881741555727,0.5772916316986088,-0.30729744704234463,1.4618807104395621,0.13499709232813206,1.0195861710690854,-0.5315879676818849,87.0785622898437,23.825929764788775,0.44229453937047686,5,-0.38666629791259766,-0.6845827102661133,-0.2608330249786377,0.47875022888183594,0.7933330535888672,2,0.1473075443152987,-1.3392844370421146,7.329999923706055,-1.159996681219709,6.97333288192749,-2.1666958069746003,7.3333330154418945,0.1473075443152987
1555,2001-05-03,7.533332824707031,7.78000020980835,7.436666965484619,7.47333288192749,2917500.0,0.005785454594533057,-4.150058830471681,0.48648742692771646,63.29616889508271,60.45819565477345,-0.3373941339550406,-0.6465341514533218,0.060308735977315564,1.1712164357979624,11.005892838651988,0.34333324432373047,0.5600246840795968,0.553333044052124,-0.3032881750083094,1.4099542631125574,0.12502243452190775,0.9816436535823403,-0.5566658973693839,69.42142360602091,1.0025663254658213,0.42831060953021655,5,-0.3733327388763428,-0.6537492275238037,-0.8406245708465576,0.43541717529296875,0.6300001144409197,3,0.13938056570276358,-1.3606631959101356,7.489999771118164,-1.3392844370421146,7.329999923706055,-1.159996681219709,6.97333288192749,0.13938056570276358
1556,2001-05-04,7.8333330154418945,8.029999732971191,7.3499999046325675,7.50333309173584,6571500.0,0.03982303685706734,-1.1361263524332907,5.500003973646774,65.10219003554295,60.22658690171552,-0.6229530768531149,-0.897376510218411,-0.2889605148294043,0.7815969155899403,10.524181877443311,0.6799998283386239,0.5546432715245748,0.7929165840148924,-0.1264308868639077,1.7122640548936925,0.3332428485754928,1.252590319454292,-0.760266094207763,81.38801105239146,9.940656049083586,0.4596737354393999,5,-0.5483331680297852,-0.8287496566772461,-1.1510412693023682,0.13541698455810547,0.6933336257934588,4,0.0710639170814642,-4.150058830471681,7.533332824707031,-1.3606631959101356,7.489999771118164,-1.3392844370421146,7.329999923706055,0.0710639170814642
1557,2001-05-07,7.8499999046325675,7.896667003631593,7.5833330154418945,7.869999885559082,3345300.0,0.002127688068133571,7.545369425136202,-0.06060601681935361,62.73241035107194,60.84228977080241,-0.6242723374279615,-0.86174611528204,-0.3490023913578151,0.6778242651818056,10.213978777736457,0.31333398818969815,0.4702169025380165,0.7483334779739375,-0.21657963709737604,1.713246593045251,0.2658769204382807,1.2307900355095942,-0.6429623897552474,82.91140014096872,13.818917914025434,0.4824565575356565,5,-0.4316666126251212,-0.845416545867919,-1.1416666507720938,0.11875009536743253,0.6799998283386239,0,0.11889591482971484,-1.1361263524332907,7.8333330154418945,-4.150058830471681,7.533332824707031,-1.3606631959101356,7.489999771118164,0.11889591482971484
1558,2001-05-08,7.836667060852051,7.9000000953674325,7.800000190734862,7.8499999046325675,1845300.0,-0.0016984514576424692,-1.3076923076923015,0.666642824785945,58.84956009881416,60.56279422185231,-0.45790846300837273,-0.7741675512299775,-0.40225733275720543,0.6067486463415683,9.651936378652358,0.09999990463257014,0.44259683383402937,0.6626672744750977,-0.29448162876304274,1.6198161777132372,0.18409282285602746,1.1412417260941679,-0.5144148354415892,72.51192545606904,5.111524942953167,0.4785744516190698,5,-0.33500075340270996,-0.8320837020874023,-1.1283338069915771,0.13208293914794922,0.546666145324707,1,0.11697141447580184,7.545369425136202,7.8499999046325675,-1.1361263524332907,7.8333330154418945,-4.150058830471681,7.533332824707031,0.11697141447580184
1559,2001-05-09,7.616666793823242,7.8333330154418945,7.616666793823242,7.8333330154418945,1564800.0,-0.028073193019493736,1.0,16.250563284576025,48.496610688039695,59.4564762143456,-0.17885558247803335,-0.49086164495800944,-0.24454679325003514,0.7584999147142248,8.916558242973274,0.2200002670288086,0.3969270861569756,0.3865003108978273,-0.5335899903669645,1.3065906121626192,-0.07354483973456816,0.8465454615302228,-0.19532991735427796,39.21572889837273,-23.375894613317428,0.4600451506323958,5,-0.11500048637390137,-0.6120834350585938,-0.9083335399627686,0.3520832061767578,0.7633333206176758,2,0.10722099642728988,-1.3076923076923015,7.836667060852051,7.545369425136202,7.8499999046325675,-1.1361263524332907,7.8333330154418945,0.10722099642728988
1560,2001-05-10,7.809999942779541,7.813333034515381,7.676667213439941,7.683332920074463,2583300.0,0.025382907535496102,1.0499892711537087,-0.584618228715046,57.525779064484055,59.27801544444861,-0.321325098669373,-0.6201679467796568,-0.4940022993837694,0.5066632928570876,8.141439359067249,0.19666624069213867,0.4521895410614283,0.5190001010894774,-0.3845397190288331,1.4225399212077878,0.06723019103032168,0.970770011148633,-0.3034502664002652,67.6470815104242,5.691054398102352,0.4517699100591553,5,-0.3083336353302002,-0.8054165840148926,-1.106874942779541,0.15875005722045898,0.35666704177856445,3,0.060606003251650886,1.0,7.616666793823242,-1.3076923076923015,7.836667060852051,7.545369425136202,7.8499999046325675,0.060606003251650886
1561,2001-05-11,7.5833330154418945,7.8499999046325675,7.566667079925537,7.813333034515381,3323700.0,-0.0290226541611186,-1.1519066649524512,-1.8157845204035536,53.623187604558616,58.87108164422586,-0.061984666770655394,-0.31819225931184913,-0.3212041299456594,0.6878839532847163,6.995673909348785,0.28333282470703036,0.44028096884348056,0.23416652679443395,-0.5784932904078826,1.0468263439967496,-0.1721633818067243,0.6404964353955922,0.4466667175292969,4.999785423074159,-53.91876281651579,0.406329908601158,5,-0.07999968528747559,-0.43291664123535156,-0.8072912693023682,0.38541698455810547,0.7833337783813477,4,0.07648350962894623,1.0499892711537087,7.809999942779541,1.0,7.616666793823242,-1.3076923076923015,7.836667060852051,0.07648350962894623
1562,2001-05-14,7.429999828338622,7.570000171661378,7.24666690826416,7.566667079925537,2686500.0,-0.020219761784302626,3.5116237291743855,0.5942053924058545,65.5253877749554,59.504155311933125,0.18208746004238296,-0.09684105385661201,-0.22866184300364356,0.774791576950487,6.200647445672459,0.3366661071777344,0.43283102548730135,0.03450000286102206,-0.6741146915349416,0.7431146972569858,-0.3198073443369598,0.3888073500590039,0.590733251571657,28.06116751658026,-36.59473530427849,0.354307347197982,5,0.20833349227905362,-0.2566664218902579,-0.5654165744781485,0.5387501716613778,0.9533333778381357,0,0.14759984363848222,-1.1519066649524512,7.5833330154418945,1.0499892711537087,7.809999942779541,1.0,7.616666793823242,0.14759984363848222
1563,2001-05-15,7.853332996368407,7.883333206176758,7.329999923706055,7.3333330154418945,2573100.0,0.05697620158955563,-1.1012676335605556,-3.804861624774926,63.68158876457711,59.87032036412518,-0.1779136550131435,-0.46084269634342956,-0.7131498596051191,0.37164561935159224,5.470077918226053,0.5533332824707031,0.42841588994276236,0.4051665306091303,-0.27301309576056365,1.0833461569788243,0.06607671742428334,0.7442563437939773,0.1364374366760268,95.2879224317809,27.30694289150891,0.3390898131848472,5,-0.21499967575073153,-0.6799995899200431,-0.967916250228881,0.11541700363159269,0.58333444595337,1,0.08616300071774541,3.5116237291743855,7.429999828338622,-1.1519066649524512,7.5833330154418945,1.0499892711537087,7.809999942779541,0.08616300071774541
1564,2001-05-16,8.029999732971191,8.033332824707031,7.71999979019165,7.8400001525878915,3141300.0,0.02249576538833642,2.186452266764944,0.3653838218316222,64.03940530885396,59.95290218787754,-0.3016474431534153,-0.600568392761387,-0.9562240525707484,0.20741682502555925,5.86050865443671,0.31333303451538086,0.46737740933116,0.5388332843780521,-0.17329171453140546,1.2509582832875088,0.18277078492332421,0.89489578383278,-0.7833328247070312,99.57630149391608,29.90353751816741,0.35606249945472834,5,-0.3899998664855957,-0.8549997806549072,-1.113332986831665,-0.061249732971191406,0.6066675186157227,2,0.04400167932195287,-1.1012676335605556,7.853332996368407,3.5116237291743855,7.429999828338622,-1.1519066649524512,7.5833330154418945,0.04400167932195287
1565,2001-05-17,8.173333168029785,8.273332595825195,8.039999961853027,8.043333053588867,1844400.0,0.017849743440222943,-2.4146331251526463,0.6842126397261474,65.07177197238087,59.94952240308176,-0.38515258603626723,-0.74646975209488,-1.1623104785627696,0.06883220432230175,5.8109292814145865,0.2433328628540039,0.4727561207155846,0.6595000505447386,-0.10985247889635907,1.4288525799858371,0.2748237858241893,1.0441763152652879,-0.9109329414367675,90.2597867049623,22.05683981301182,0.3846762647205492,5,-0.4133334159851074,-0.878333330154419,-1.2566664218902588,-0.20458316802978516,0.4700002670288086,3,0.025285515977681694,2.186452266764944,8.029999732971191,-1.1012676335605556,7.853332996368407,3.5116237291743855,7.429999828338622,0.025285515977681694
1566,2001-05-18,8.149999618530272,8.196666717529299,8.066666603088379,8.159999847412111,2062200.0,-0.002854838903519008,2.119978943031655,-0.07692476983460166,74.01360406522114,61.20298837132056,-0.34886266727589277,-0.6935896627452784,-1.2086678549671426,0.08418644637278305,5.758670577467425,0.13000011444091975,0.46499099854619086,0.5948331594467149,-0.2189674475253316,1.4086337664187614,0.18793285596069165,1.0017334629327381,-0.847162097167967,87.98703620962384,16.622616669538886,0.40690030348602335,5,-0.3899998664855939,-0.8549997806549055,-1.2333328723907453,-0.18124961853027166,0.413332939147951,4,0.0020450756819592186,-2.4146331251526463,8.173333168029785,2.186452266764944,8.029999732971191,-1.1012676335605556,7.853332996368407,0.0020450756819592186
1567,2001-05-21,8.869999885559082,8.880000114440918,8.170000076293945,8.199999809265138,3105600.0,0.08834359518149904,1.0579695322023779,-66.99847415599356,77.36966583660845,63.260777897742145,-1.0157803239028684,-1.362415738393116,-1.9880713615290952,-0.6340323474945233,6.13287881898264,0.7300004959106463,0.4612704484932628,1.2380000829696653,0.24250508398812087,2.233495081951209,0.7402525834788936,1.7357475824604371,-1.5283425612182615,99.35482402249933,28.41598018249374,0.4977474994907719,5,-0.806666374206543,-1.2633333206176758,-1.9585416316986084,-0.901249885559082,-0.26000022888183594,0,-0.056745557861313856,2.119978943031655,8.149999618530272,-2.4146331251526463,8.173333168029785,2.186452266764944,8.029999732971191,-0.056745557861313856
1568,2001-05-22,8.556667327880861,8.896666526794434,8.520000457763674,8.886667251586914,2427300.0,-0.03532497877348861,1.1523869209809163,-0.49253714347530136,67.97754578842896,65.42532624222983,-0.6588615100204667,-0.9394701924902602,-1.7242320268621665,-0.32637726601219264,6.722086755965391,0.37666606903075994,0.41631287289710883,0.8245007991790789,-0.11561330065331177,1.7646148990114696,0.35444374926288447,1.2945578490952743,-1.122709436134035,71.10488566242621,2.1164136650113363,0.4700570499161952,5,-0.4850006103515643,-0.883334159851076,-1.6764590740203875,-0.5879173278808612,0.39333248138427557,1,-0.020257200036200462,1.0579695322023779,8.869999885559082,2.119978943031655,8.149999618530272,-2.4146331251526463,8.173333168029785,-0.020257200036200462
1569,2001-05-23,8.25,8.600000381469728,8.233332633972168,8.600000381469728,1770600.0,-0.035839575868705675,1.0952419877820718,1.0606074617807815,61.09391741890299,65.82178605938749,-0.28262970346547256,-0.5731933968503693,-1.4642540297564244,-0.01724884078653055,7.126018768410408,0.36666774749756037,0.37997161117230505,0.46133346557617205,-0.45949881990551233,1.3821657510578556,0.0009173228353294149,0.9217496083170138,-0.6990254174493655,24.513626040878123,-42.585132785050845,0.46041614274084186,5,-0.17833328247070312,-0.5316667556762695,-1.43916654586792,-0.28125,1.0299997329711932,2,0.02262635664506396,1.1523869209809163,8.556667327880861,1.0579695322023779,8.869999885559082,2.119978943031655,8.149999618530272,0.02262635664506396
1570,2001-05-24,8.369999885559082,8.399999618530272,8.213333129882812,8.333333015441895,2009700.0,0.014545440673828125,2.8620784909533223,-0.10476237186718275,58.797816992724236,66.39674488029479,-0.3518395292604133,-0.6393378542608419,-1.6070046420788113,-0.13539545585255297,7.755193690643222,0.18666648864745916,0.371807748758763,0.5263333559036258,-0.3954624825890569,1.4481291943963086,0.06543543665728535,0.9872312751499672,-0.7113699474689437,36.546181970268336,-27.557652840980424,0.4608979192463413,5,-0.29833316802978516,-0.6516666412353516,-1.4229166507720947,-0.5783333778381339,0.8900003433227539,3,0.03185990079736056,1.0952419877820718,8.25,1.1523869209809163,8.556667327880861,1.0579695322023779,8.869999885559082,0.03185990079736056
1571,2001-05-25,8.716667175292969,9.24666690826416,8.533332824707031,8.546667098999022,6900300.0,0.041417836854693135,-6.2541726876860855,4.636339991677119,62.82051951258222,66.09620396225333,-0.5820452224125496,-0.9244526491788907,-1.9083875828848198,-0.470191232586167,9.030532810778968,0.8766670227050781,0.44034580164809434,0.8038339376449581,-0.16321475856645762,1.770882633856374,0.32030958953925115,1.287358285750666,-0.9589943101064868,50.77402616728389,-10.498412770056916,0.48352434810570766,5,-0.42833375930786133,-0.823333740234375,-1.703541874885559,-1.0291671752929688,0.6633329391479492,4,-0.008413048101943876,2.8620784909533223,8.369999885559082,1.0952419877820718,8.25,1.1523869209809163,8.556667327880861,-0.008413048101943876
1572,2001-05-29,8.553333282470701,8.933333396911621,8.553333282470701,8.696666717529299,4620300.0,-0.018738112805916307,-4.3023234151273755,-0.8431374748959495,60.151074909326645,65.70392464500327,-0.2711204570791086,-0.6710868804616119,-1.701405243170921,-0.3067924981842527,9.868044338439706,0.38000011444091975,0.45935041147548716,0.5615000247955306,-0.33819342413647036,1.4611934737275307,0.11165330032953058,1.0113467492615307,-0.6467610129764516,32.9032264018774,-25.834319938632156,0.4498467244660001,5,-0.06999993324279608,-0.6599998474121076,-1.798957943916319,-0.8658332824707013,1.4499998092651385,1,0.0011690501091561334,-6.2541726876860855,8.716667175292969,2.8620784909533223,8.369999885559082,1.0952419877820718,8.25,0.0011690501091561334
1573,2001-05-30,8.159999847412111,8.653332710266112,8.116666793823242,8.563332557678223,4203000.0,-0.04598598254842845,-1.1904784147948257,2.813947144301829,57.33572687465172,64.95907148564747,0.1903004764787859,-0.2238611714287675,-1.2586912871898015,0.10061902980782911,10.54773922322188,0.5366659164428693,0.505225811350333,0.12666659355163823,-0.7194628081515688,0.9727959952548444,-0.2963981072999644,0.5497312944032418,-0.11941811404087055,3.8347831150715015,-55.002157841026296,0.4230647008516032,5,0.4833335876464826,-0.2666664123535174,-1.4056245088577288,-0.47249984741211115,2.2633333206176722,2,0.05514703648038055,-4.3023234151273755,8.553333282470701,-6.2541726876860855,8.716667175292969,2.8620784909533223,8.369999885559082,0.05514703648038055
1574,2001-05-31,8.59333324432373,8.663332939147951,8.199999809265138,8.220000267028809,3458400.0,0.05310458394788431,-1.2419314647494955,-0.9256203818644009,59.93237057413788,64.38802688584269,-0.17290319899365336,-0.6011169888706291,-1.6325609317395529,-0.325953005978576,11.597300533081373,0.5033330917358398,0.5410801473996685,0.5048333168029782,-0.3359949163878877,1.3456615499938431,0.08441920020754523,0.9252474333984111,-0.4766664505004883,42.182867453630756,-14.897723063117525,0.42041411659543254,5,0.06333351135253906,-0.5666663646697998,-1.8389579057693481,-0.9370832443237305,2.1033334732055664,3,0.04150503126094862,-1.1904784147948257,8.159999847412111,-4.3023234151273755,8.553333282470701,-6.2541726876860855,8.716667175292969,0.04150503126094862
1575,2001-06-01,8.583333015441895,8.783332824707031,8.366666793823242,8.59333324432373,1997400.0,-0.0011637194319725763,1.136752220352909,-0.026786352907517345,63.41680965377287,63.21060528457066,-0.11021906487075839,-0.5358957142694027,-1.5492262760053253,-0.30751768963412474,12.52019340119524,0.41666603088378906,0.5601419741653721,0.44233307838439906,-0.3835300187257147,1.2681961754945137,0.0294015298293413,0.8552646269394559,-0.46666622161865234,41.2978915360147,-21.44646536668977,0.41293154855505726,6,0.09833383560180664,-0.47333312034606934,-1.8289576768875122,-1.0520830154418945,1.880000114440918,4,0.08116505747545344,-1.2419314647494955,8.59333324432373,-1.1904784147948257,8.159999847412111,-4.3023234151273755,8.553333282470701,0.08116505747545344
1576,2001-06-04,8.390000343322754,8.633333206176758,8.390000343322754,8.566666603088379,2447700.0,-0.022524195644200717,-1.7547179996545172,17.66622162883845,62.74336568862333,61.58546082368343,0.13492690686539355,-0.3148638554163288,-1.2873234626929868,-0.09947022878585798,13.01205226238019,0.2433328628540039,0.5633723932641841,0.2211670398712151,-0.5985357501713349,1.040869829913765,-0.18868435515006077,0.6310184348924901,-0.1900005340576154,33.46941683005639,-32.27158239335557,0.40985139502127504,6,0.29166650772094727,-0.2800004482269287,-1.6314585208892822,-0.8587503433227539,1.8833322525024414,0,0.10369485696761371,1.136752220352909,8.583333015441895,-1.2419314647494955,8.59333324432373,-1.1904784147948257,8.159999847412111,0.10369485696761371
1577,2001-06-05,8.783332824707031,8.783332824707031,8.390000343322754,8.393333435058594,2680800.0,0.04688110432525949,1.01709280488282,-2.2075487994472276,62.44424228139626,60.97064932290201,-0.30395640954927217,-0.668987546380567,-1.6208772116486827,-0.47764721839900304,13.617133057054218,0.39333248138427734,0.5631050515681295,0.5678328752517707,-0.28118941847981027,1.4168551689833508,0.14332172838598112,0.9923440221175612,-0.4786663055419904,100.0,36.426892128776494,0.4245111468657901,6,-0.10166597366333008,-0.673332929611206,-1.995624303817749,-1.2520828247070312,1.880000114440918,1,0.067931763675799,-1.7547179996545172,8.390000343322754,1.136752220352909,8.583333015441895,-1.2419314647494955,8.59333324432373,0.067931763675799
1578,2001-06-06,8.75333309173584,8.876667022705078,8.696666717529299,8.760000228881836,2490600.0,-0.0034155295683210296,-2.0000079472936085,-0.017095250205407097,60.074280334545755,60.85735631352899,-0.2716978210814922,-0.5974225096238381,-1.5302148378012888,-0.445818546514932,14.30147569336438,0.18000030517577947,0.5456014973140277,0.4919998407363888,-0.36978788050505784,1.3537875619778355,0.06110598011566459,0.9228937013571121,-0.36333274841308594,81.77332542207097,21.814419466513996,0.43089386062072343,6,-0.07166624069213867,-0.6416661739349365,-1.8702077865600586,-1.2220830917358398,1.880000114440918,2,0.14280274575408813,1.01709280488282,8.783332824707031,-1.7547179996545172,8.390000343322754,1.136752220352909,8.583333015441895,0.14280274575408813
1579,2001-06-07,8.433333396911621,8.75,8.40666675567627,8.75,3020100.0,-0.03655746804909499,1.1684209258272122,47.49663853525962,53.45133070490546,60.26330228154912,0.0860965488852834,-0.2246195382920746,-1.1748553781332873,-0.1374748301016986,15.198248454060831,0.3466663360595703,0.4417612324740503,0.13116681575775146,-0.6777782875059071,0.9401119190214091,-0.2733057358740769,0.5356393673895807,0.8133335113525391,13.071877092005222,-41.27564783190738,0.4044725516318289,6,0.24833345413208008,-0.18666648864746094,-1.4616665840148926,-0.9020833969116211,2.2433338165283185,3,0.23596835052755316,-2.0000079472936085,8.75333309173584,1.01709280488282,8.783332824707031,-1.7547179996545172,8.390000343322754,0.23596835052755316
1580,2001-06-08,8.283332824707031,8.483332633972168,8.270000457763674,8.416666984558105,1727100.0,-0.017786628981076635,-1.6666706403371632,0.4210553261717397,51.71232708937955,59.02905867897105,0.2486597823377661,-0.03935775472054459,-0.9844644088810028,-0.001451421991280455,16.022534885570156,0.21333217620849432,0.38199176041966254,-0.042500400543213246,-0.8178152588318977,0.7328144577454712,-0.43015782968755545,0.34515702860112896,0.946534080505371,2.197643271249887,-45.91622866031624,0.38765742914434204,6,0.2416672706604004,-0.036665916442871094,-1.3289575576782227,-0.8145828247070312,2.5666675567626953,4,0.29134817396494284,1.1684209258272122,8.433333396911621,-2.0000079472936085,8.75333309173584,1.01709280488282,8.783332824707031,0.29134817396494284
1581,2001-06-11,8.163332939147951,8.300000190734862,8.126667022705076,8.283332824707031,781800.0,-0.014486908602917903,1.2608484727863545,0.8999935627382548,39.27124990226769,56.70907812263116,0.31504526364008356,0.13314880563700981,-0.8232925159774798,0.10073776667727863,17.042023670477686,0.17333316802978516,0.36232718149105736,-0.19150028228759552,-0.8894019720749391,0.5064014074997489,-0.5404511271812673,0.15745056260607626,1.0281393081665016,4.888788859049941,-35.225613344714176,0.34895084489367206,6,0.33333396911620916,0.08333396911620916,-1.143541097640993,-0.694582939147951,2.640000343322752,0,0.2817476890725621,-1.6666706403371632,8.283332824707031,1.1684209258272122,8.433333396911621,-2.0000079472936085,8.75333309173584,0.2817476890725621
1582,2001-06-12,8.526666641235353,8.550000190734862,8.079999923706055,8.170000076293945,1932300.0,0.04450800975481539,1.3305779261620354,-2.9722242090456685,49.55133580927279,55.8441457820335,-0.058634995077829544,-0.1515846162906609,-1.143237773268412,-0.27581348573093933,17.762100797008674,0.4700002670288068,0.3539201154016318,0.11700007915496968,-0.43123021535457795,0.6652303736645173,-0.15711506809980413,0.3911152264097435,0.6009172926025368,56.06692156491907,19.051690195191284,0.2741151472547739,6,-0.04833316802978693,-0.2799997329711932,-1.3818750381469744,-1.0579166412353533,2.5399999618530273,1,0.20484745423761308,1.2608484727863545,8.163332939147951,-1.6666706403371632,8.283332824707031,1.1684209258272122,8.433333396911621,0.20484745423761308
1583,2001-06-13,8.529999732971191,8.529999732971191,8.333333015441895,8.523332595825195,2135400.0,0.00039090208120939884,57.995851809469315,0.01869291321739493,54.605258823761936,55.252244476436175,-0.00443002455361885,-0.10711618745635576,-1.096708220961089,-0.28349741204680967,19.04357899363185,0.19666671752929688,0.297669173977134,0.0864998340606693,-0.3968486415578898,0.5698483096792284,-0.15517440374861025,0.32817407186994885,0.5137774800561523,67.16414298850182,27.38744690524861,0.24167423780927932,6,-0.051666259765625,-0.28333282470703125,-1.318541407585144,-1.0612497329711914,2.9833335876464844,2,0.2500976873341203,1.3305779261620354,8.526666641235353,1.2608484727863545,8.163332939147951,-1.6666706403371632,8.283332824707031,0.2500976873341203
1584,2001-06-14,8.383333206176758,8.633333206176758,8.383333206176758,8.526666641235353,1931100.0,-0.017194200631392764,-2.4883696172885506,-21.498498068946056,50.21739110153428,53.78564241507633,0.12216197529024697,0.071019655022452,-0.8934674011080688,-0.14839907368948957,20.135044812290452,0.25,0.25634861089683625,-0.07783336639404226,-0.52176738797632,0.36610065518823554,-0.29980037718518027,0.14413364439709575,0.5833418237048829,54.81927295540251,14.029425656525262,0.22196701079113884,6,0.0950002670288086,-0.13666629791259766,-1.1302083730697632,-0.9145832061767578,3.0166664123535156,3,0.26838966609870907,57.995851809469315,8.529999732971191,1.3305779261620354,8.526666641235353,1.2608484727863545,8.163332939147951,0.26838966609870907
1585,2001-06-15,8.380000114440918,8.386667251586914,8.166666984558105,8.366666793823242,2737200.0,-0.0003975855013592655,15.499445696098416,-0.09302310108053326,43.81884010518201,51.68291735024952,0.10462112181535588,0.09552731107589807,-0.8378053048611545,-0.1531118665931679,20.58215348625746,0.2200002670288086,0.2549264720303128,-0.09149980545043945,-0.5164387081870565,0.3334390972861776,-0.303969256818748,0.12096964591786907,0.5157409069466752,54.21690692367618,14.083162724587453,0.21246945136830866,6,0.09833335876464844,-0.1333332061767578,-1.1268752813339233,-0.911250114440918,2.6599998474121094,4,0.27406528253397844,-2.4883696172885506,8.383333206176758,57.995851809469315,8.529999732971191,1.3305779261620354,8.526666641235353,0.27406528253397844
1586,2001-06-18,8.166666984558105,8.40666675567627,8.166666984558105,8.383333206176758,1351800.0,-0.02545741371950394,-1.2153870531843252,-16.249982118589514,43.02884855103887,49.52565138020981,0.3161940388686535,0.32693528379670056,-0.5876472998418087,0.04860779320806685,21.068428866535648,0.23999977111816406,0.2002072927770726,-0.3056663036346432,-0.7280078646251091,0.11667525735582274,-0.5168370841298771,-0.09449552313940934,0.6638147490149642,15.66272328045611,-24.336978487047684,0.21117078049523327,6,0.31166648864746094,0.07999992370605469,-0.9135421514511108,-0.7083334922790536,0.8233327865600586,0,0.32857142356672386,15.499445696098416,8.380000114440918,-2.4883696172885506,8.383333206176758,57.995851809469315,8.529999732971191,0.32857142356672386
1587,2001-06-19,8.366666793823242,8.516667366027832,8.223333358764647,8.233332633972168,2804100.0,0.024489771609801814,-2.8261112942449014,-0.6153896941340106,54.00517645945548,48.85130650519977,0.056853304134902416,0.09201104589714149,-0.7477389695602508,-0.1723556682110967,20.43455908505189,0.35000038146972656,0.13398647430932265,-0.08049983978271413,-0.46097830517345884,0.29997862560803057,-0.2707390724780865,0.10973939291265822,0.4037763949604667,42.857142857142854,-1.6462430487562258,0.19023923269537238,6,0.048333168029785156,-0.11999988555908203,-1.0397919416427612,-0.9083333015441903,0.23333358764648615,1,0.2912350340575711,-1.2153870531843252,8.166666984558105,15.499445696098416,8.380000114440918,-2.4883696172885506,8.383333206176758,0.2912350340575711
1588,2001-06-20,8.383333206176758,8.449999809265138,8.316666603088379,8.366666793823242,2201100.0,0.0019920014462413427,-1.285709614661531,0.12499731780761171,45.14637299932066,47.928533426801465,-0.019910876234943586,0.06502702497404655,-0.7159048420512466,-0.21642198533524137,19.740245554198303,0.1333332061767596,0.08241422040550539,-0.05516672134399414,-0.4330306389253824,0.3226971962373941,-0.24409868013468738,0.1337652374466991,0.3318745214007386,46.428520338827184,1.5642045581245156,0.18893195879069413,6,-0.026666641235351562,-0.09499979019165039,-0.9774998426437378,-0.924999713897706,0.1833333969116211,2,0.32007953530161126,-2.8261112942449014,8.366666793823242,-1.2153870531843252,8.166666984558105,15.499445696098416,8.380000114440918,0.32007953530161126
1589,2001-06-21,8.436667442321777,8.623332977294924,8.316666603088379,8.376667022705076,3326700.0,0.006361936813596314,-2.4073803279557273,3.6000801098650643,46.676759487193664,47.36902591544748,-0.08126871643153422,0.02782087301097036,-0.7224500547671315,-0.29778944722625766,19.895869791112922,0.30666637420654475,0.0008057150615510267,-0.011165857315063477,-0.3785002996862783,0.35616858505615134,-0.19483307850067,0.17250136387054305,0.22772366094600294,59.12427508462979,13.238402073688633,0.183667221185607,6,-0.0800008773803711,0.04666590690612793,-1.0308340787887573,-0.9783339500427255,0.3466653823852539,3,0.3646778659144585,-1.285709614661531,8.383333206176758,-2.8261112942449014,8.366666793823242,-1.2153870531843252,8.166666984558105,0.3646778659144585
1590,2001-06-22,8.636667251586914,8.646666526794434,8.316666603088379,8.439999580383299,2748000.0,0.02370602025414148,2.0461593989198517,3.277771596598518,55.57229752758369,49.18025342937148,-0.2524220781411266,-0.1593463176410701,-0.8755959260756727,-0.520287017055459,20.12880769565335,0.3299999237060547,-0.06607203014333152,0.17550058364868093,-0.19922288252469045,0.5502240498220523,-0.011861149438004759,0.3628623167353666,-0.5566673278808594,97.9168156784207,48.375879687258525,0.1873617330866858,6,-0.2733340263366699,0.0066661834716796875,-1.2291673421859741,-1.1783337593078622,0.039999961853027344,4,0.3199535522727961,-2.4073803279557273,8.436667442321777,-1.285709614661531,8.383333206176758,-2.8261112942449014,8.366666793823242,0.3199535522727961
1591,2001-06-25,8.643333435058594,8.84000015258789,8.533332824707031,8.616666793823242,4479600.0,0.0007718467410511298,-2.1724001854720165,0.13559239844632578,46.16789826448602,48.804315924395176,-0.20544450812743875,-0.18107182089774554,-0.8287767976314635,-0.5562935677509113,19.20998586432067,0.3066673278808594,-0.0826420822985483,0.18583345413208008,-0.179685439149182,0.5513523474133422,0.003074007491449038,0.3685929007727111,-0.552000179290772,68.10810643621785,23.919247941233678,0.1827594466406307,6,-0.1399998664855957,0.013333320617675781,-1.1158336400985718,-1.184999942779542,0.043334007263183594,0,0.2772849786256322,2.0461593989198517,8.636667251586914,-2.4073803279557273,8.436667442321777,-1.285709614661531,8.383333206176758,0.2772849786256322
1592,2001-06-26,8.563332557678223,8.673333168029785,8.470000267028809,8.619999885559082,5216700.0,-0.009255789792382174,1.4897820958964898,-2.1250268221157285,44.93781976880092,47.73015602939951,-0.13376212628750217,-0.10570285340538987,-0.6978039574286576,-0.5107205742604322,18.16682169118619,0.20333290100097656,-0.08165631963027664,0.10533261299133301,-0.2607651032519822,0.4714303292346482,-0.07771624513032549,0.2883814711129915,-0.442052626037599,47.13360242731274,7.380891527157402,0.18304885812165797,6,-0.05999898910522461,0.10000085830688477,-1.0358327627182007,-1.1049990653991708,-0.23999977111816406,1,0.04982490292956965,-2.1724001854720165,8.643333435058594,2.0461593989198517,8.636667251586914,-2.4073803279557273,8.436667442321777,0.04982490292956965
1593,2001-06-27,8.609999656677246,8.670000076293945,8.543333053588867,8.583333015441895,3775800.0,0.005449642260731746,-1.3750089407052428,-0.4705822955233928,55.509339062513035,48.31815024728604,-0.18761786687646342,-0.1232474951803475,-0.7014698169134679,-0.5872366188024127,18.142154676780496,0.12666702270507812,-0.015520487621978774,0.12949972152710032,-0.21410521311844555,0.4731046561726462,-0.042302745795671726,0.30130218884987237,-0.4599709161987313,56.0508788074824,12.389376905012163,0.17180246732277282,6,-0.10666608810424805,0.05333375930786133,-0.7749996185302734,-1.162083148956298,-0.1700000762939471,2,-0.0011613560518278776,1.4897820958964898,8.563332557678223,-2.1724001854720165,8.643333435058594,2.0461593989198517,8.636667251586914,-0.0011613560518278776
1594,2001-06-28,8.949999809265137,9.06666660308838,8.609999656677246,8.609999656677246,5179500.0,0.03948898561502423,-1.6862749497918852,12.750017881410486,68.58736247285889,51.070208288139014,-0.4903485475707079,-0.45867346358321726,-1.0055593332193782,-0.9507545749032378,18.387586566359627,0.4566669464111346,-0.007313608611731581,0.4516665458679192,0.051102761081043724,0.8522303306547947,0.25138465347448147,0.651948438261357,-0.7723722123022476,84.44442749023418,34.069987122413195,0.2002818923934375,6,-0.33333301544189453,-0.2866663932800293,-1.0774998664855957,-1.5645833015441886,-0.5966663360595703,3,-0.04283052674257348,-1.3750089407052428,8.609999656677246,1.4897820958964898,8.563332557678223,-2.1724001854720165,8.643333435058594,-0.04283052674257348
1595,2001-06-29,9.279999732971193,9.279999732971193,8.94333267211914,8.946666717529297,7533300.0,0.036871500641199706,1.0200042915385057,0.9803907819003967,77.87020957342686,54.941470623959916,-0.7590836055577057,-0.773460513393065,-1.3128044405513144,-1.3002635886046257,18.586946486710687,0.33666706085205256,-0.009355073905522815,0.7468331336975123,0.21536957787688138,1.2782966895181431,0.48110135578719593,1.0125649116078286,-1.0490297956407755,100.0,42.05962642621743,0.2657317779103158,6,-0.5283331871032733,-0.5999999046325701,-1.3849997520446795,-2.061249732971193,-0.783332824707033,4,-0.05352014251676529,-1.6862749497918852,8.949999809265137,-1.3750089407052428,8.609999656677246,1.4897820958964898,8.563332557678223,-0.05352014251676529
1596,2001-07-02,9.260000228881836,9.43333339691162,8.966667175292969,9.199999809265137,3137700.0,-0.0021551190371590367,1.2950792761144616,0.1800014305128379,72.08836310406073,56.95071358447161,-0.6343988928795579,-0.7219559677268883,-1.257025641486468,-1.3064078554128216,18.886212750475508,0.46666622161865057,0.018231828144404716,0.6833336353302002,0.06576629635899423,1.300900974301407,0.3745499658445972,0.9921173048158032,-0.945107907900157,82.0069337747297,22.84520570613264,0.3087836694856033,7,-0.38500022888183594,-0.503333568572998,-1.3650002479553223,-2.166250228881836,-0.8433332443237305,0,-0.06299492451657673,1.0200042915385057,9.279999732971193,-1.6862749497918852,8.949999809265137,-1.3750089407052428,8.609999656677246,-0.06299492451657673
1597,2001-07-03,9.380000114440918,9.380000114440918,9.216667175292967,9.25,2874900.0,0.0129589506039971,1.5128122363643306,2.166653421282683,73.92121182842445,60.14791789881647,-0.6655285693650264,-0.8379238791411474,-1.3394365179504657,-1.4448008636927945,18.95340880242155,0.163332939147951,0.07528469722477737,0.7735001564025872,0.06320993280879428,1.48379037999638,0.4183550446056916,1.1286452681994827,-0.9532636858662453,94.00749866324935,34.3767643512296,0.35514511179689634,7,-0.505000114440918,-0.6233334541320801,-1.2891666889190674,-2.162916660308838,-0.5633335113525391,1,-0.07391606222389324,1.2950792761144616,9.260000228881836,1.0200042915385057,9.279999732971193,-1.6862749497918852,8.949999809265137,-0.07391606222389324
1598,2001-07-05,10.00333309173584,10.166666984558104,9.43333339691162,9.436667442321776,14112300.0,0.06645340828250879,-1.5581386064831906,4.358962696695168,85.94674687689256,64.51124983100523,-1.1565186377226055,-1.436456285427269,-1.8920167133334331,-2.073109575517523,19.250704075109887,0.7866668701171857,0.17452326632354698,1.334333133697509,0.3886625787917204,2.280003688603297,0.8614978562446147,1.8071684111504034,-1.4759369663274722,89.50746316204788,28.059075858340336,0.47283527745289394,7,-0.7616662979125977,-0.8799996376037598,-1.8149996995925903,-2.7862496376037598,-1.4433326721191388,3,-0.16794405322398964,1.5128122363643306,9.380000114440918,1.2950792761144616,9.260000228881836,1.0200042915385057,9.279999732971193,-0.16794405322398964
1599,2001-07-06,10.423333168029783,10.729999542236328,9.853333473205566,10.023332595825195,9694500.0,0.04198601330599727,-1.3693715405086702,0.7058846298839379,88.26466283149105,68.14373486477272,-1.4137446067349835,-1.7915818073426735,-2.2531929696525186,-2.49003858411165,20.53970216477681,0.8766660690307617,0.24229115169582194,1.6548332214355455,0.4346492731229823,2.8750171697481086,1.0447412472792639,2.264925195591827,-1.6992245395234473,82.83583921906883,19.627011407708423,0.6100919741562815,7,-0.823333263397215,-1.018333435058592,-2.1549997329711896,-3.2062497138977033,-1.8066663742065412,4,-0.19027824935402826,-1.5581386064831906,10.00333309173584,1.5128122363643306,9.380000114440918,1.2950792761144616,9.260000228881836,-0.19027824935402826
1600,2001-07-09,10.696666717529297,10.833333015441896,10.06666660308838,10.43333339691162,11010900.0,0.026223238295584483,1.85714590348919,0.6583323597922021,96.33698302914149,73.7180776164011,-1.524449511244372,-1.976163117945248,-2.468149410950776,-2.7689925936043585,22.276180408247793,0.7666664123535156,0.35218804054770203,1.8075000762939446,0.3375725407986998,3.2774276117891903,1.0725363085463222,2.542463844041567,-1.6917333611007628,92.67858794149811,22.48657525950506,0.7349637677476227,7,-1.0450000762939453,-1.2400002479553223,-2.3549998998641968,-3.479583263397217,-2.179999351501465,0,-0.21907135243202103,-1.3693715405086702,10.423333168029783,-1.5581386064831906,10.00333309173584,1.5128122363643306,9.380000114440918,-0.21907135243202103
1601,2001-07-10,10.463333129882812,10.699999809265137,10.350000381469727,10.550000190734863,7536000.0,-0.021813672783139615,-1.2340444311876622,-0.3291154368492508,87.93725492361514,78.49579263360269,-1.1239998645900062,-1.6460797665193727,-2.1799881876367877,-2.5464356498819978,24.461557668304394,0.34999942779541016,0.46089221656434454,1.459166479110717,-0.1269528225122638,3.045285780733697,0.6661068282992275,2.2522261299222066,-1.1658558280121412,77.1133974399435,3.3206253765005727,0.7930596508114901,7,-0.7750000953674316,-1.006666660308838,-2.0674997568130493,-3.2462496757507324,-1.9633331298828125,1,-0.18795790951183056,1.85714590348919,10.696666717529297,-1.3693715405086702,10.423333168029783,-1.5581386064831906,10.00333309173584,-0.18795790951183056
1602,2001-07-11,10.273332595825195,10.41333293914795,10.166666984558104,10.383333206176758,8037900.0,-0.01815870064530245,1.9019511045787776,1.2692320389097351,82.17931231570603,81.45912299506855,-0.7441861655983804,-1.3897681489749196,-1.924631757741718,-2.363353103842293,26.04934050680151,0.2966661453247088,0.5366782835856121,1.181832647323608,-0.4839317527919338,2.84759704743915,0.3489504472658371,2.014714847381379,-0.7301183797831285,59.99995912823242,-16.54145326037232,0.8328822000577711,7,-0.551666259765625,-0.8166661262512207,-1.8774992227554321,-3.0562491416931152,-1.8399991989135742,2,-0.18072671102088023,-1.2340444311876622,10.463333129882812,1.85714590348919,10.696666717529297,-1.3693715405086702,10.423333168029783,-0.18072671102088023
1603,2001-07-12,10.66333293914795,10.68333339691162,10.31666660308838,10.326666831970217,4088700.0,0.037962398246625284,-1.0560760657981993,-3.060583992231916,84.01218993456355,83.17299271303574,-0.9077504049645082,-1.698850809951356,-2.254895074121457,-2.756077941402774,27.820957212357,0.410000801086424,0.6566665755752528,1.4651663303375244,-0.3182652143510136,3.2485978750260625,0.5734505579932563,2.3568821026817925,-0.9136997152019095,82.65304533653025,3.7470268475208286,0.8917157723442688,7,-0.7750000953674316,-1.2066664695739746,-2.267499566078186,-3.446249485015869,-2.3366661071777344,3,-0.1731790938722324,1.9019511045787776,10.273332595825195,-1.2340444311876622,10.463333129882812,1.85714590348919,10.696666717529297,-0.1731790938722324
1604,2001-07-13,10.633333206176758,10.699999809265137,10.56666660308838,10.583333015441896,4704900.0,-0.002813354243217381,-2.200009155308456,0.14851566483484907,82.16968718059346,83.65071244716538,-0.6859989614029978,-1.5722541897833242,-2.169433328093131,-2.728672165400736,29.49068488230265,0.13333320617675604,0.7991623587756784,1.3226665973663323,-0.5269767846173803,3.172309979350045,0.3978449063744769,2.2474882883581877,-0.7103080155913819,73.9130597033489,-2.4813040651212503,0.9248216909918561,7,-0.7333331108093262,-1.1766667366027832,-2.2366663217544556,-3.270416259765625,-2.2133331298828125,4,-0.1949842769298047,-1.0560760657981993,10.66333293914795,1.9019511045787776,10.273332595825195,-1.2340444311876622,10.463333129882812,-0.1949842769298047
1605,2001-07-16,10.67666721343994,10.770000457763672,10.583333015441896,10.649999618530273,5305500.0,0.004075298537434158,-1.333331346521818,0.5333498636250764,82.37790319969648,84.79399468001381,-0.5703605156253939,-1.512238850005657,-2.157055238347761,-2.776703016304519,31.858957978939507,0.18666744232177557,0.9319040942808954,1.251167249679563,-0.639902711027819,3.142237210386945,0.30563226932587106,2.196702230033255,-0.6079927708775212,84.53040507965788,6.795092248888665,0.9455349803536911,7,-0.651667118072508,-1.220000743865965,-2.212500333786009,-3.1366672515869123,-2.343334197998045,0,-0.19294414431345575,-2.200009155308456,10.633333206176758,-1.0560760657981993,10.66333293914795,1.9019511045787776,10.273332595825195,-0.19294414431345575
1606,2001-07-17,10.850000381469727,10.866666793823242,10.68000030517578,10.699999809265137,2881200.0,0.016234763579742628,1.0363609881449847,5.624825662482941,85.3608294249906,86.06506330185447,-0.5525388257331674,-1.553905594136765,-2.2811848825382643,-2.95377278734302,34.347443186150564,0.18999958038330256,1.027265270800715,1.2903337478637695,-0.6054354279010123,3.1861029236285514,0.3424491599813777,2.2382183357461614,-0.6589805672465925,97.61908330074945,15.351385187301986,0.9478845878823912,7,-0.7000002861022949,-1.3766670227050781,-2.4641668796539307,-3.2995834350585938,-2.9100003242492676,1,-0.21505372658114363,-1.333331346521818,10.67666721343994,-2.200009155308456,10.633333206176758,-1.0560760657981993,10.66333293914795,-0.21505372658114363
1607,2001-07-18,10.803333282470703,10.896666526794434,10.743332862854004,10.850000381469727,3411900.0,-0.004301114963896624,1.1904904632152589,-0.31111280652565054,83.91751762404222,85.8395933848711,-0.31596673940317643,-1.3864117510246512,-2.185379371252843,-2.9078251087471774,36.74204133216192,0.1533336639404297,1.0802089667845234,1.121833324432373,-0.7642826838257815,3.0079493326905276,0.1787753203032949,2.064891328561451,-0.49069701191954884,83.90805920674012,-1.6066609336169364,0.9430580041290773,7,-0.4283332824707031,-1.315000057220459,-2.431666374206543,-3.1904163360595703,-3.053333282470703,2,-0.21320579697453668,1.0363609881449847,10.850000381469727,-1.333331346521818,10.67666721343994,-2.200009155308456,10.633333206176758,-0.21320579697453668
1608,2001-07-19,11.06666660308838,11.083333015441896,10.80666732788086,10.80666732788086,4296900.0,0.02437519177946279,-1.1282035293384185,-5.571361425593695,83.5269180780941,85.31317730116032,-0.4610928502649809,-1.516142515042299,-2.395071372611243,-3.1813312977998036,39.333960702065426,0.2799997329711932,1.17591356994601,1.2509999752044703,-0.6280392752109218,3.1300392256198624,0.3114803499967742,2.1905196004121663,-0.6372242812885709,96.77424118250751,10.664609627590394,0.9395196252076959,7,-0.4916667938232422,-1.4416666030883807,-2.7041664123535174,-3.453749656677248,-3.063333511352541,3,-0.23795179710590308,1.1904904632152589,10.803333282470703,1.0363609881449847,10.850000381469727,-1.333331346521818,10.67666721343994,-0.23795179710590308
1609,2001-07-20,11.513333320617676,11.626667022705078,10.993332862854004,11.0,3790500.0,0.0403614506110308,-1.4050621909240544,1.9743644293160167,84.11404464592664,83.95507303635868,-0.8234808691981641,-1.8134725697406857,-2.7747081455468976,-3.631601871223717,41.85078799547618,0.6333341598510742,1.2796787045749554,1.54383339881897,-0.36340407411963405,3.451070871757574,0.590214662349668,2.497452135288272,-0.9531128600894494,89.13735186446253,4.587105061527936,0.9536187364693021,7,-0.616666316986084,-1.616666316986084,-3.1508331298828125,-3.900416374206543,-3.640000343322753,4,-0.2767805291401483,-1.1282035293384185,11.06666660308838,1.1904904632152589,10.803333282470703,1.0363609881449847,10.850000381469727,-0.2767805291401483
1610,2001-07-23,11.399999618530273,11.653332710266113,11.300000190734865,11.5,6620700.0,-0.009843691564496604,-1.3555561206973445,-0.1948059427535303,81.78214994697197,83.27117248339835,-0.6703857028303926,-1.5626185426456942,-2.6005120929353076,-3.5199896026640687,44.46000196537918,0.3533325195312482,1.2969175990663473,1.2923330783843987,-0.6087176761315156,3.193383832900313,0.34180770112644154,2.242858455642356,-0.6264898455666774,73.97260273972609,-10.449114900705013,0.9505253772579568,7,-0.48999977111816406,-1.489999771118164,-3.03749942779541,-3.7870826721191406,-3.8366665840148926,0,-0.2614034773643721,-1.4050621909240544,11.513333320617676,-1.1282035293384185,11.06666660308838,1.1904904632152589,10.803333282470703,-0.2614034773643721
1611,2001-07-24,11.039999961853027,11.333333015441895,10.84000015258789,11.329999923706055,5493300.0,-0.031578918309091875,2.3258453694744388,2.899988555951859,73.01292536541484,82.25268504447709,-0.24583572916887775,-1.0686507151240932,-2.175271192854531,-3.1608283959035983,46.218527405388365,0.5599994659423828,1.2517857395355119,0.8125000953674313,-0.9999855493211882,2.624985740056051,-0.09374272697687935,1.718742917711742,0.6133327484130859,32.60078557624994,-48.517814629574836,0.9062428223443099,7,-0.05500030517578125,-1.130000114440918,-2.677499771118164,-3.4270830154418945,-3.293333053588867,1,-0.24516910831191963,-1.3555561206973445,11.399999618530273,-1.4050621909240544,11.513333320617676,-1.1282035293384185,11.06666660308838,-0.24516910831191963
1612,2001-07-25,8.989999771118164,9.25,8.633333206176758,9.15666675567627,21604800.0,-0.18568842371542704,2.490565375698049,0.5747138154541299,39.93377966533625,77.35508390345184,1.7913603685683732,1.069802584830299,-0.0775626637427056,-1.1255917118865986,47.191436307276,2.4066667556762695,1.1022674607260878,-1.2588334560394294,-2.997380727197376,0.47971381511851696,-2.1281070916184035,-0.38955982046045534,2.663332939147949,11.810153096331542,-65.42808628879833,0.8692736355789732,7,1.1533331871032715,0.9483332633972168,-0.6274995803833008,-1.3770828247070312,-1.3933329582214364,2,-0.11679641163851862,2.3258453694744388,11.039999961853027,-1.3555561206973445,11.399999618530273,-1.4050621909240544,11.513333320617676,-0.11679641163851862
1613,2001-07-26,8.600000381469728,9.096667289733887,8.283332824707031,8.949999809265137,12757500.0,-0.04338146825113076,1.5284967795014712,2.0999925613545094,31.778825654351593,71.75609928942497,2.0762347005174213,1.5378613976279443,0.3429494986196957,-0.7547694320074374,48.37349938630886,0.8133344650268555,0.9784730658246854,-1.6483328819274892,-3.388869139204271,0.09220337534929257,-2.518601010565879,-0.7780647532890992,2.93253234863281,9.396663724520039,-64.3603005930915,0.8702681286383909,7,1.368332386016844,1.368332386016844,-0.2691669464111346,-0.841250419616701,-0.6900005340576199,3,-0.09883724927515225,2.490565375698049,8.989999771118164,2.3258453694744388,11.039999961853027,-1.3555561206973445,11.399999618530273,-0.09883724927515225
1614,2001-07-27,8.566666603088379,8.703332901000978,8.456666946411133,8.470000267028809,3704400.0,-0.003876020570088956,-3.000000000000029,-0.27618998313356236,27.64171517957267,65.67430062052232,1.9954224835649281,1.6242821226662176,0.40134244725690493,-0.7439951278819219,48.79681046678988,0.24666595458984553,0.8732830657307638,-1.6624999999999996,-3.4703746742590447,0.14537467425904538,-2.5664373371295213,-0.758562662870478,2.7709141326904287,8.407530801276057,-60.35532898075071,0.9039373371295224,7,1.4016661643981934,1.4016661643981934,-0.24416661262512207,-0.7849996089935303,-0.3399991989135742,4,-0.06575877613229997,1.5284967795014712,8.600000381469728,2.490565375698049,8.989999771118164,2.3258453694744388,11.039999961853027,-0.06575877613229997
1615,2001-07-30,8.783332824707031,8.819999694824219,8.5,8.50333309173584,2334900.0,0.02529177703034935,-1.232561853149296,2.896558868214913,32.303372028123206,59.779027576425946,1.6560996939086827,1.4424544270181254,0.20814897015473477,-0.9805267139789171,48.79237311617298,0.31999969482421875,0.7141441499483303,-1.421000432968139,-3.296164153324682,0.45416328738840406,-2.3585822931464104,-0.48341857278986744,2.3709930364074694,16.393441597770217,-49.193438806537046,0.9375818601782717,7,1.184999942779541,1.184999942779541,-0.3633328676223755,-1.0016658306121826,-0.8433327674865723,0,-0.10360530172013172,-3.000000000000029,8.566666603088379,1.5284967795014712,8.600000381469728,2.490565375698049,8.989999771118164,-0.10360530172013172
1616,2001-07-31,8.676667213439941,8.75333309173584,8.609999656677246,8.723333358764647,2347200.0,-0.012144093067616102,1.6875284987527606,-0.1666649636751855,32.880641343646104,54.10826354527082,1.5891763465765454,1.5844110397387698,0.33828404448745175,-0.8972095809219134,48.53231467444811,0.17333316802978516,0.5572198907292201,-1.4984993934631348,-3.4520182131300405,0.455019426203771,-2.4752588032965868,-0.5217399836296828,2.3053990654901106,40.689742942156066,-24.546176985524987,0.9767594098334529,7,1.2916655540466309,1.2916655540466309,-0.17333388328552246,-0.8950002193450928,-0.8600001335144043,1,-0.12831357381092523,-1.232561853149296,8.783332824707031,-3.000000000000029,8.566666603088379,1.5284967795014712,8.600000381469728,-0.12831357381092523
1617,2001-08-01,8.686667442321777,8.710000038146973,8.5,8.683333396911621,3447000.0,0.0011525426336906897,7.400129701686122,-0.07144462836940578,26.926080954713456,47.819281642672976,1.3939395107232144,1.6019369393469738,0.3291420598920105,-0.9290739410260631,48.31415673000247,0.21000003814697266,0.3823361816262114,-1.4538325309753422,-3.4896395972026006,0.5819745352519163,-2.4717360640889705,-0.4359289978617138,2.1334748293548937,49.59025283668858,-12.887221317195852,1.017903533113629,8,1.281665325164795,1.281665325164795,-0.10666728019714355,-0.9050004482269287,-0.9533343315124512,2,-0.10821187069714433,1.6875284987527606,8.676667213439941,-1.232561853149296,8.783332824707031,-3.000000000000029,8.566666603088379,-0.10821187069714433
1618,2001-08-02,8.323332786560059,8.689999580383299,8.183333396911621,8.670000076293945,5728500.0,-0.04182670260766963,1.6206896551724286,-103.97797482837528,24.98195077099902,41.24904898990324,1.4831811508426895,1.9320121462251052,0.6992318649061264,-0.5826198721140194,47.15389109626029,0.5066661834716779,0.1541322626737891,-1.7331671714782715,-3.92543042073347,0.45909607777692685,-2.8292987961058707,-0.6370355468506723,2.3446009182984344,21.989445665248137,-37.428739574631834,1.0961316246275992,8,1.5950002670288086,1.5950002670288086,0.26000070571899414,-0.54166579246521,-0.8433327674865723,3,-0.0873046881937366,7.400129701686122,8.686667442321777,1.6875284987527606,8.676667213439941,-1.232561853149296,8.783332824707031,-0.0873046881937366
1619,2001-08-03,8.439999580383299,8.470000267028809,8.289999961853027,8.319999694824219,2825700.0,0.014016836382131137,-1.0000105964194699,-0.34615289389199694,26.154932000385543,35.068246995838074,0.9886867348227408,1.748802500988564,0.6007014923365706,-0.7120010880268186,45.37729139698635,0.18000030517578125,-0.08060553357624123,-1.5173336982727061,-3.8165515283265403,0.781884131781128,-2.6669426132996232,-0.36772478324578906,2.0291660998394434,40.31408358086411,-15.26962305617414,1.149608915026917,8,1.3183336257934588,1.4783334732055682,0.14333391189575373,-0.6499996185302717,-1.8399996757507315,4,-0.06279618001439768,1.6206896551724286,8.323332786560059,7.400129701686122,8.686667442321777,1.6875284987527606,8.676667213439941,-0.06279618001439768
1620,2001-08-06,8.353333473205566,8.483332633972168,8.25,8.466667175292969,2451900.0,-0.010268496621630985,2.1818530584111997,-0.944448418091233,22.88196778707855,29.498140598245154,0.6679801010932032,1.740127883304826,0.7010023399059548,-0.6270397237622873,43.43530013556848,0.23333263397216797,-0.3535759162726375,-1.4868331432342536,-3.8648930955584664,0.8912268090899591,-2.675863119396361,-0.2978031670721464,1.9329656243522866,29.82459075638126,-19.597488666503065,1.1890299761621066,8,0.36333322525024414,1.5649995803833008,0.2866666316986084,-0.505000114440918,-1.900000572204589,0,-0.015163535543871176,-1.0000105964194699,8.439999580383299,1.6206896551724286,8.323332786560059,7.400129701686122,8.686667442321777,-0.015163535543871176
1621,2001-08-07,8.49666690826416,8.529999732971191,8.223333358764647,8.300000190734862,1413300.0,0.017158830725285235,1.3291202503223325,-1.7352889203039563,25.4609950232402,27.890053415790035,0.1407346638574669,1.5198244752239276,0.5620744783535976,-0.7393274342435703,41.352027105478996,0.30666637420654475,-0.6905460709953868,-1.2451663970947262,-3.6767705702609756,1.1864377760715232,-2.460968483677851,-0.029364310511601488,1.6213949332419944,59.49370755998189,13.837624257516254,1.2158020865831247,8,0.14333343505859375,1.421666145324707,0.21916627883911133,-0.5866670608520499,-2.3966670036315927,1,-0.06551590842077937,2.1818530584111997,8.353333473205566,-1.0000105964194699,8.439999580383299,1.6206896551724286,8.323332786560059,-0.06551590842077937
1622,2001-08-08,8.416666984558105,8.600000381469728,8.303333282470701,8.470000267028809,3130500.0,-0.009415447794975162,-1.1190455105891635,-0.271186111919307,20.66420921321226,26.65509603344122,0.14623260799966253,1.5321498651162582,0.6509067479945401,-0.6287644431420816,39.7490448538908,0.296667098999027,-1.0461138479537375,-1.2323330402374264,-3.719628484711123,1.2549624042362701,-2.475980762474274,0.011314681999420984,1.546616581380487,46.05272569163429,6.579252630467167,1.243647722236848,8,0.08499956130981445,1.5016660690307617,0.3991663455963135,-0.43000030517578214,-2.2599997520446777,2,-0.07128711468962434,1.3291202503223325,8.49666690826416,2.1818530584111997,8.353333473205566,-1.0000105964194699,8.439999580383299,-0.07128711468962434
1623,2001-08-09,8.816666603088379,8.819999694824219,8.283332824707031,8.460000038146973,8042400.0,0.04752470535713771,1.9541343160569267,-6.687504470352621,19.83593812338198,25.787787471642254,-0.24563159250964794,1.0400321099411123,0.2772498619990671,-0.9909076588198076,37.60611272208722,0.5366668701171875,-1.3654709901422528,-0.7400001049041744,-3.2057628168150725,1.7257626070067236,-1.9728814608596235,0.49288125105127456,1.0042209493280563,99.44138096379766,63.51333314619795,1.232881355955449,8,-0.315000057220459,1.1016664505004883,-0.0008332729339599609,-0.8299999237060556,-2.7266664505004874,3,-0.12287336484965572,-1.1190455105891635,8.416666984558105,1.3291202503223325,8.49666690826416,2.1818530584111997,8.353333473205566,-0.12287336484965572
1624,2001-08-10,8.560000419616701,8.80666732788086,8.399999618530272,8.770000457763674,3139800.0,-0.029111476596128782,1.8705910864129036,-0.5887853216111575,19.21965159592004,24.334040756953016,0.011163513274915715,1.1946558300433985,0.5438496567490745,-0.6954973545622867,35.33048744975118,0.41666698455810725,-1.388073914308018,-0.8929996490478498,-3.342451996830267,1.5564526987345673,-2.117725822939059,0.3317265248433596,1.1298828003593488,56.424678334532516,24.263521718315367,1.2247261738912087,8,-0.05833387374878107,1.3583326339721662,0.6224997043609601,-0.2066669464111346,-2.066667556762697,4,-0.12616826490664756,1.9541343160569267,8.816666603088379,-1.1190455105891635,8.416666984558105,1.3291202503223325,8.49666690826416,-0.12616826490664756
1625,2001-08-13,8.616666793823242,8.653332710266112,8.483332633972168,8.586667060852049,2246400.0,0.006619903204289734,2.290380337975732,-0.14285584534131027,21.887076513692918,23.112533553624882,-0.08004863319341915,1.028476955660679,0.4983025581753733,-0.7063764179607013,32.85903519451973,0.17000007629394354,-1.3307378615770613,-0.733333253860474,-3.138986324102481,1.672319816381533,-1.9361597889814774,0.46949328126052947,0.9526924403076542,65.92184128506364,32.41937852066198,1.2028265351210032,8,-0.11500024795532227,1.301666259765625,0.8858330249786377,0.018332958221435547,-2.3133339881896973,0,-0.23404257556254804,1.8705910864129036,8.560000419616701,1.9541343160569267,8.816666603088379,-1.1190455105891635,8.416666984558105,-0.23404257556254804
1626,2001-08-14,8.516667366027832,8.74666690826416,8.5,8.616666793823242,3104400.0,-0.011605349282752031,-2.6999806882148043,-3.3333439298087484,39.971761514921155,24.562053615870184,-0.005735072474820413,0.9957590889273629,0.6147211583216183,-0.5627022229190928,30.074139045303163,0.24666690826416016,-1.251717202204862,-0.7166660308837898,-3.040966129595695,1.6076340678281165,-1.8788160802397424,0.4454840184721629,0.9418098011255225,43.478469477694695,6.933325853780339,1.1621500493559531,8,-0.01500082015991211,1.4016656875610352,1.037499189376831,0.3033325672149658,-2.6233344078063956,1,-0.24227017169383624,2.290380337975732,8.616666793823242,1.8705910864129036,8.560000419616701,1.9541343160569267,8.816666603088379,-0.24227017169383624
1627,2001-08-15,8.5,8.533332824707031,8.416666984558105,8.50333309173584,1902600.0,-0.0019570291184926036,2.684229547199928,0.03333110808052872,47.48321068371755,27.062193606172244,-0.020485330756464748,0.8759281048948377,0.635272326715782,-0.5093319013516817,27.167483492696032,0.11666584014892578,-1.2157949671655146,-0.6181667327880866,-2.840961229386142,1.6046277638099697,-1.7295639810871144,0.4932305155109411,0.8564656655340155,40.37275027721702,0.3772511815557351,1.1113972482990282,8,0.021666526794433594,1.4183330535888672,1.0724997520446777,0.4033329486846924,-2.616666793823242,2,-0.28235295239616853,-2.6999806882148043,8.516667366027832,2.290380337975732,8.616666793823242,1.8705910864129036,8.560000419616701,-0.28235295239616853
1628,2001-08-16,8.433333396911621,8.5,8.346667289733888,8.449999809265138,1870200.0,-0.007843129775103375,1.628557882518321,5.000286123033437,46.69967074606655,29.344942355692357,0.07087952304762268,0.7749276311567055,0.706095265033948,-0.4059773901146997,23.960413652939277,0.1533327102661115,-1.1786924189829922,-0.5531666755676277,-2.5945540155703526,1.4882206644350973,-1.5738603455689901,0.4675269944337348,0.8292816871326032,18.84045651971068,-24.11175831438111,1.0206936700013622,8,0.0883331298828125,1.484999656677246,1.1558330059051514,0.4699995517730713,-2.1366662979125985,3,-0.2699604127155619,2.684229547199928,8.5,-2.6999806882148043,8.516667366027832,2.290380337975732,8.616666793823242,-0.2699604127155619
1629,2001-08-17,8.326666831970215,8.483332633972168,8.229999542236326,8.416666984558105,2017800.0,-0.01264820918623577,1.268673669826645,5.400091554130805,38.045385936241544,31.029766594488244,0.17855630911460985,0.6646956322786028,0.82608050994331,-0.27418077360910686,20.184638013063875,0.2533330917358416,-1.121023525456895,-0.5004999160766594,-2.176161436195022,1.1751616040417021,-1.3383306761358398,0.3373308439825218,0.849605717103401,18.709772687420102,-26.461740328656358,0.8378307600591809,8,0.19499969482421875,1.5916662216186523,1.3458328247070312,0.5766661167144775,-2.0533337593078613,4,-0.26861488810800593,1.628557882518321,8.433333396911621,2.684229547199928,8.5,-2.6999806882148043,8.516667366027832,-0.26861488810800593
1630,2001-08-20,8.420000076293945,8.460000038146973,8.316666603088379,8.333333015441895,1652400.0,0.011208956261511194,-1.3888928625356636,-0.9629657101682703,43.23373050770839,33.004514981651376,0.10691776078338577,0.3548549612244738,0.7522607949816482,-0.3385922724738073,16.183774265119492,0.14333343505859375,-1.0102803519325985,-0.25816669464111364,-1.422509122396221,0.9061757331139937,-0.8403379085186682,0.3240045192364409,0.6768373406067116,36.774247136673864,-8.593878637373791,0.5821712138775539,8,0.10499954223632812,1.4983329772949219,1.2583332061767578,0.48499989509582697,-2.163332939147949,0,-0.22882033206441044,1.268673669826645,8.326666831970215,1.628557882518321,8.433333396911621,2.684229547199928,8.5,-0.22882033206441044
1631,2001-08-21,8.333333015441895,8.513333320617676,8.286666870117188,8.426667213439941,2490000.0,-0.010293000007928432,-1.4285714285714286,-1.0769281556389405,41.047269704570354,35.26929948069117,0.18772017037228217,0.240688556735714,0.8617051799230584,-0.2225485086822232,13.566725110262437,0.22666645050048828,-0.9102081257705734,-0.20950040817260707,-0.5690015603123779,0.15000074396716379,-0.3892509842424925,-0.02974983210272164,0.690424079859639,34.065985889810115,-10.323251374888443,0.1797505760698852,8,0.1916666030883789,1.5850000381469727,1.4075002670288086,0.7066669464111328,-1.6133332252502441,1,-0.24360003446960576,-1.3888928625356636,8.420000076293945,1.268673669826645,8.326666831970215,1.628557882518321,8.433333396911621,-0.24360003446960576
1632,2001-08-22,7.940000057220459,8.393333435058594,7.733333110809326,8.34333324432373,7324500.0,-0.047199956787107755,1.622516619030341,4.321386970204766,40.432619401988546,37.55781962275856,0.5658303962513802,0.5811191350939673,1.2620013947545274,0.1967584155698212,14.332457326773806,0.6600003242492676,-0.7928554078550984,-0.5503333806991577,-0.9402646776681429,-0.1604020837301725,-0.7452990291836503,-0.3553677322146651,1.0165231422098824,26.495755233439233,-19.870697954858407,0.19496564848449258,8,0.3300001621246338,1.7533328533172607,1.871666669845581,1.1166667938232422,-0.940000057220459,2,-0.2577666352959065,-1.4285714285714286,8.333333015441895,-1.3888928625356636,8.420000076293945,1.268673669826645,8.326666831970215,-0.2577666352959065
1633,2001-08-23,7.75,8.036666870117188,7.626667022705077,8.0,4035600.0,-0.023929478066902155,1.5360783388390806,0.6198349354673577,33.38683404813044,39.13195100633749,0.6577850048885008,0.7422286790378383,1.4567930066385824,0.4146356442769701,14.7555700634321,0.40999984741211026,-0.6994673974383421,-0.6978334188461304,-1.205078237980766,-0.19058859971149467,-0.9514558284134491,-0.44421100927881163,1.08420419056824,13.909740066276893,-31.849918346059024,0.2536224095673181,8,0.43666696548461914,1.8899998664855957,2.181666612625122,1.3216667175292969,-1.0500001907348624,3,-0.2408602314610635,1.622516619030341,7.940000057220459,-1.4285714285714286,8.333333015441895,-1.3888928625356636,8.420000076293945,-0.2408602314610635
1634,2001-08-24,8.00333309173584,8.096667289733888,7.75333309173584,7.75333309173584,2494500.0,0.032688140869140625,-1.7466735839843892,-1.0,42.19909501493004,41.38884195091939,0.35445985395608126,0.46855100014662554,1.2160222376218357,0.19459500147318565,15.1362672744371,0.3466672897338885,-0.569646452619395,-0.4163336515426632,-0.9572401399943278,0.12457283690900223,-0.6867868957684955,-0.14588040731683094,0.6859666386888215,42.481153272377085,-5.075486747569869,0.27045324422583256,8,0.1833338737487793,1.6366667747497559,2.0966668128967285,1.1616668701171875,-1.1066660881042472,4,-0.21324440369714248,1.5360783388390806,7.75,1.622516619030341,7.940000057220459,-1.4285714285714286,8.333333015441895,-0.21324440369714248
1635,2001-08-27,7.873332977294923,8.073332786560059,7.789999961853027,7.956666946411133,2421000.0,-0.01624324677616551,-1.26666259765625,-0.3333358764648402,36.02389404714404,40.950190010055266,0.41116817115229853,0.5553539543444215,1.3574405219235244,0.354808415510111,15.740259373045834,0.28333282470703125,-0.46792721035733464,-0.5008337736129755,-1.0655091378041357,0.06384159057818461,-0.7831714557085556,-0.21849609151739546,0.688450828203389,27.819480132553785,-17.47425424840229,0.28233768209558013,8,0.20666694641113192,1.766666889190673,2.523334026336669,1.5633339881896964,-1.16666603088379,0,-0.20321760927000554,-1.7466735839843892,8.00333309173584,1.5360783388390806,7.75,1.622516619030341,7.940000057220459,-0.20321760927000554
1636,2001-08-28,7.563333034515381,7.9166669845581055,7.563333034515381,7.853332996368407,2933700.0,-0.039373406875273576,-1.4367861829016038,3.4799729921494396,32.65580420667527,39.30270040149502,0.6389039257416211,0.8196952981952954,1.6823692426809735,0.6865401271602511,16.52351633232403,0.3533339500427246,-0.34489101836860314,-0.7551670074462891,-1.4070542925048262,-0.10327972238775107,-1.0811106499755585,-0.4292233649170205,0.8862367570477421,0.0,-43.33065560123116,0.3259436425292689,8,0.47500014305114746,1.8849999904632568,2.8466668128967285,1.8866667747497559,-0.48333311080932617,1,-0.17276323697586715,-1.26666259765625,7.873332977294923,-1.7466735839843892,8.00333309173584,1.5360783388390806,7.75,-0.17276323697586715
1637,2001-08-29,7.74666690826416,7.75,7.283332824707031,7.586667060852051,2423100.0,0.024239825604945864,4.600027465925087,-0.5517236843403385,26.151561978569916,37.0195772051065,0.37713135986491686,0.5927170743544714,1.5099547235320117,0.5262247250238765,17.351868920170308,0.46666717529296875,-0.2466347989677775,-0.5248331069946293,-1.2000814826476454,0.15041526865838595,-0.8624572948211373,-0.1872089191681212,0.5788297373122795,56.967226089678746,19.877691470477487,0.33762418782650766,8,0.15166616439819336,0.5199995040893555,2.7008328437805176,1.7033329010009766,-0.30666685104370117,2,-0.13253017461964955,-1.4367861829016038,7.563333034515381,-1.26666259765625,7.873332977294923,-1.7466735839843892,8.00333309173584,-0.13253017461964955
1638,2001-08-30,7.596666812896728,7.74666690826416,7.539999961853027,7.710000038146973,2833500.0,-0.019363178660413594,1.2142851668969956,-0.7083333333333389,27.45709302675897,35.84310021516399,0.44250334982360595,0.7225303775009104,1.6688190022368348,0.7023570189184918,17.77932189148686,0.2066669464111328,-0.26731585815368675,-0.6384999036788956,-1.3772218148727644,0.10022200751497312,-1.0078608592758291,-0.26913894808196126,0.562083621340606,38.52461707488932,3.720534267305389,0.36936095559693427,8,0.3016662597656259,0.5933332443237314,2.4441661834716806,1.853332996368409,-0.22333383560180486,3,-0.07854323844818056,4.600027465925087,7.74666690826416,-1.4367861829016038,7.563333034515381,-1.26666259765625,7.873332977294923,-0.07854323844818056
1639,2001-08-31,7.9099998474121085,7.9166669845581055,7.586667060852051,7.606667041778564,2453700.0,0.0412461204673924,1.0842073245103399,-2.676468484539922,35.236763585475245,34.95454833491586,0.07135416027278474,0.3873129661479249,1.3664544836570292,0.4155935651600986,18.023321747463335,0.3299999237060547,-0.30697646278018986,-0.2986668825149552,-1.04444161917315,0.4471078541432396,-0.6715542508440526,0.0742204858141422,0.10868376930037638,79.32494341330909,46.45533711470153,0.37288736832909736,8,-0.011666774749754971,0.1416664123535165,2.058332920074464,1.5399999618530282,-0.6533327102661124,4,-0.1529709306559397,1.2142851668969956,7.596666812896728,4.600027465925087,7.74666690826416,-1.4367861829016038,7.563333034515381,-0.1529709306559397
1640,2001-09-04,8.226667404174805,8.430000305175781,7.906667232513428,7.906667232513428,3495000.0,0.040033825900300135,-2.270829949529794,1.0549474561217351,44.44444850435822,35.332012646003406,-0.30801246112850844,0.06394799570053067,1.0582137164733751,0.12601002183063414,17.688647817323517,0.5233330726623535,-0.33605745287847455,0.02433397769928014,-0.7184131483188594,0.7670811037174197,-0.34703958530978873,0.3957075407083499,-0.9433345794677734,82.26749214882632,48.643825420252405,0.3713735630090697,9,-0.37000083923339844,-0.1750011444091797,1.7416653633117676,1.2649989128112793,-0.9000005722045898,1,-0.16166940210421943,1.0842073245103399,7.9099998474121085,1.2142851668969956,7.596666812896728,4.600027465925087,7.74666690826416,-0.16166940210421943
1641,2001-09-05,7.940000057220459,8.326666831970215,7.903333187103271,8.279999732971191,3200100.0,-0.03484610874251093,-1.048388194591048,-1.0624984167524725,40.277783986591615,35.314808710959305,-0.09276180073355444,0.32335135183055286,1.3499355916389,0.4411370166928581,17.44248887755831,0.42333364486694425,-0.3471760433590969,-0.2345000267028805,-0.9725116999395187,0.5035116465337577,-0.6035058633211996,0.1345058099154386,-0.6337338829040524,57.267450564219935,23.485531161641894,0.3690058366183191,9,-0.08333349227905273,0.11166620254516602,2.0283327102661133,1.7466661930084229,-0.7400002479553214,2,-0.15533162492710062,-2.270829949529794,8.226667404174805,1.0842073245103399,7.9099998474121085,1.2142851668969956,7.596666812896728,-0.15533162492710062
1642,2001-09-06,7.816667079925537,8.016667366027832,7.699999809265138,7.9533329010009775,3507900.0,-0.01553312045416999,1.4050571024512248,0.40195868061837686,39.500577968606386,35.99411359101219,0.012557097081418611,0.42101473374195564,1.479573232568418,0.5911708039648609,17.493797586244998,0.3166675567626944,-0.384599747415896,-0.3278330087661736,-1.07313979807736,0.4174737805450137,-0.7004864034217668,0.04482038588941961,-0.487926222991943,31.08618105017718,-4.396301023134733,0.3726533946555936,9,0.03999948501586914,0.2349991798400879,2.151665687561035,2.029999256134033,-0.5666670799255371,3,-0.09424312800929724,-1.048388194591048,7.940000057220459,-2.270829949529794,8.226667404174805,1.0842073245103399,7.9099998474121085,-0.09424312800929724
1643,2001-09-07,7.733333110809326,7.820000171661378,7.52666711807251,7.769999980926514,3864600.0,-0.01066106158342417,3.292660460832023,0.2682958316033324,39.81693393807593,35.72942902691729,0.10424021303341124,0.4416714406257647,1.5668690555683682,0.6962551442988314,18.16297248934014,0.2933330535888681,-0.41650256891453985,-0.3570003032684319,-1.0524154214409105,0.33841481490404757,-0.7047078623546721,-0.009292744182192614,-0.3825670649108881,22.878157880984592,-14.117644945090529,0.3477075590862397,9,0.12333345413208008,0.31833314895629883,2.234999656677246,2.12666654586792,-0.20000028610229492,4,-0.03793099940035671,1.4050571024512248,7.816667079925537,-1.048388194591048,7.940000057220459,-2.270829949529794,8.226667404174805,-0.03793099940035671
1644,2001-09-10,7.480000019073486,7.78000020980835,7.389999866485597,7.733333110809326,3090300.0,-0.0327585903912172,1.2499979367659995,6.909045984186434,34.70716656341236,35.58312597316932,0.3079119626377729,0.6429072445594706,1.8103410352803273,0.9641784585470745,18.95989728305067,0.390000343322753,-0.4265770109326663,-0.5563333749771111,-1.2657749789647088,0.15310822901048748,-0.9110541769709108,-0.20161257298331225,-0.10764928798950102,8.653857175410357,-27.198036719391695,0.3547208019937992,9,0.3766665458679199,0.5716662406921387,2.438333034515381,2.3866662979125977,0.059999942779541016,0,-0.014260299666653764,3.292660460832023,7.733333110809326,1.4050571024512248,7.816667079925537,-1.048388194591048,7.940000057220459,-0.014260299666653764
1645,2001-09-17,6.5999999046325675,7.3499999046325675,6.5999999046325675,7.336667060852051,6271800.0,-0.11764707382312556,-1.0361977418646946,2.907899442476447,27.58621880330118,35.01983870612776,1.1044384400949347,1.4377936321542242,2.659412533211481,1.8450178333564962,20.230535007631868,0.8800001144409189,-0.4269156442656472,-1.3355001449584973,-2.2432016807427937,-0.427798609174201,-1.7893509128506446,-0.8816493770663492,1.8300004005432138,0.0,-34.58746257463808,0.45385076789214807,9,0.9150002002716073,1.109999895095826,3.238333225250245,3.2666664123535165,1.0266671180725098,0,0.09949503666697201,1.2499979367659995,7.480000019073486,3.292660460832023,7.733333110809326,1.4050571024512248,7.816667079925537,0.09949503666697201
1646,2001-09-18,6.4533329010009775,6.760000228881836,6.329999923706055,6.699999809265138,9523800.0,-0.022222273598616837,1.3454492963204867,0.33484173440015286,29.46593613152268,35.38810250090028,1.2036726244914426,1.4987992172897382,2.773453698299094,1.9980133972627696,21.912637573756573,0.43000030517578125,-0.4755343652257622,-1.3790004253387442,-2.4608921819388536,-0.29710866873863484,-1.919946303638798,-0.8380545470386895,1.940067396163939,7.312228492722259,-27.12978720314352,0.5409458783000546,9,0.9266672134399405,1.1216669082641593,2.8641669750213614,3.4133334159851065,1.5566673278808585,1,0.13533068018756245,-1.0361977418646946,6.5999999046325675,1.2499979367659995,7.480000019073486,3.292660460832023,7.733333110809326,0.13533068018756245
1647,2001-09-19,6.0999999046325675,6.603332996368407,5.9633331298828125,6.466667175292969,11021700.0,-0.054752017568101,1.0000029802373043,1.486487479170617,28.193842148997717,35.469963514482366,1.451502925960571,1.7529878140409307,3.0855138748783775,2.3555249134210543,23.65460188027096,0.6399998664855948,-0.5129031750493311,-1.6123334169387826,-2.895998129327773,-0.32866870454979225,-2.254165773133278,-0.9705010607442874,2.210864377593995,7.360866093623182,-28.452362589061714,0.6418323561944954,9,1.0966668128967294,1.2916665077209482,3.179166793823243,3.7666664123535165,1.950000286102294,2,0.18032785603770085,1.3454492963204867,6.4533329010009775,-1.0361977418646946,6.5999999046325675,1.2499979367659995,7.480000019073486,0.18032785603770085
1648,2001-09-20,6.156667232513428,6.193333148956299,5.993332862854004,6.0999999046325675,3477000.0,0.009289726027343903,2.0769473421658815,-0.15454700327846885,24.2565367742869,34.24993831323922,1.3064810186273839,1.5989943892424776,2.9672862910329023,2.3158624235889285,25.34385962779614,0.20000028610229492,-0.5166929083861378,-1.4418327808380127,-2.8536716061780787,-0.0299939554979467,-2.1477521935080457,-0.7359133681679797,2.013345180572509,10.64224176058388,-23.322593751613674,0.705919412670033,9,1.0399994850158691,1.234999179840088,3.053332567214966,3.7099990844726562,1.9466662406921387,3,0.17758516518688383,1.0000029802373043,6.0999999046325675,1.3454492963204867,6.4533329010009775,-1.0361977418646946,6.5999999046325675,0.17758516518688383
1649,2001-09-21,6.0900001525878915,6.103332996368407,5.809999942779541,6.050000190734862,4054800.0,-0.010828436458846902,7.800125886930855,0.7058734432851095,24.692555337873827,32.05528351696317,1.2156723843526258,1.5699990767569814,2.956809269257433,2.39027125467891,26.94905105647374,0.3466672897338867,-0.5271019460378374,-1.3966665267944327,-2.91589993105545,0.12256687746658557,-2.1562832289249423,-0.637049824663924,1.9476115035058585,18.181832256114884,-15.876258431034142,0.759616702130509,9,0.9783332347869864,1.2183334827423087,3.119999647140502,3.7766661643981925,1.7533326148986808,4,0.2370004328334554,2.0769473421658815,6.156667232513428,1.0000029802373043,6.0999999046325675,1.3454492963204867,6.4533329010009775,0.2370004328334554
1650,2001-09-24,6.493332862854004,6.53000020980835,6.113333225250244,6.116666793823242,4182000.0,0.06622868639744128,-1.173915423157874,9.416660706196087,35.207381170394896,31.491905426274652,0.6041411945060498,1.0697722537537127,2.4706169689578434,1.994709177566964,28.20642435992064,0.4400000572204581,-0.527897681519466,-0.8970004558563236,-2.4113758986089415,0.6173749868962943,-1.6541881772326317,-0.13981273448001463,1.3660698561746099,71.9297593980811,32.17707369350603,0.7571877213763089,9,0.4200007915496826,0.7850005626678467,2.7166669368743896,3.37333345413208,1.2100000381469735,0,0.16119104335257872,7.800125886930855,6.0900001525878915,2.0769473421658815,6.156667232513428,1.0000029802373043,6.0999999046325675,0.16119104335257872
1651,2001-09-25,6.303332805633545,6.5,6.183332920074463,6.5,7238400.0,-0.02926079121977254,2.220334544819744,-0.5221261232064776,30.082797220834934,30.445485343188935,0.6007393089390813,1.159331574007859,2.5813634234178444,2.1904426678992266,29.689571340165667,0.3166670799255371,-0.5789501754286963,-0.9855005025863646,-2.5058611459144817,0.5348601407417517,-1.7456808242504227,-0.22532018092230643,1.3921176912951427,62.184836573022295,23.59307418626628,0.7601803216640582,9,0.5116672515869141,0.9750006198883057,2.9066669940948486,3.563333511352539,1.1866669654846191,1,0.2099419874972832,-1.173915423157874,6.493332862854004,7.800125886930855,6.0900001525878915,2.0769473421658815,6.156667232513428,0.2099419874972832
1652,2001-09-26,5.893332958221436,6.389999866485597,5.833333015441895,6.3466668128967285,3531000.0,-0.06504493099994257,1.0617292235854203,2.3050812116157173,28.0686728690669,29.140123002187934,0.7925702627025952,1.4842360422012497,2.911836618642748,2.609598201929173,30.29845697077201,0.5566668510437012,-0.701677319828045,-1.293166995048522,-2.901930435746201,0.3155964456491569,-2.0975487153973615,-0.4887852746996826,1.6512814943753193,11.574025629987872,-25.90980449624479,0.8043817203488396,9,0.9016671180725089,1.2783334255218497,3.316666841506957,3.9733333587646475,1.7766671180725089,2,0.3591630212760275,2.220334544819744,6.303332805633545,-1.173915423157874,6.493332862854004,7.800125886930855,6.0900001525878915,0.3591630212760275
1653,2001-09-27,5.883333206176758,5.9000000953674325,5.453332901000977,5.866666793823242,10752600.0,-0.001696790613319843,16.866619618912598,-0.03676410261804343,21.69461446003949,27.694283879590945,0.5727847413726037,1.4200248732034737,2.8279810529192595,2.623093487159778,30.905150027371842,0.44666719436645597,-0.8011852508156903,-1.209833407402039,-2.895691496622476,0.47602468181839797,-2.0527624520122574,-0.3669043627918205,1.522512085634621,39.93808502016223,7.4268589391584,0.8429290446102183,9,0.5183331966400146,1.0999999046325684,3.3366665840148926,3.983333110809326,1.739999771118165,3,0.3682720166662288,1.0617292235854203,5.893332958221436,2.220334544819744,6.303332805633545,-1.173915423157874,6.493332862854004,0.3682720166662288
1654,2001-09-28,6.2966670989990225,6.333333015441895,5.883333206176758,5.903333187103272,5561700.0,0.07025505412277444,-1.0769196064557842,23.60039482719147,23.75340637974135,27.268415832528742,-0.029119415421500427,0.9194149928118565,2.3246268539641575,2.2131393899301637,31.333044827859176,0.4499998092651376,-0.8910471834559068,-0.7111662149429332,-2.3756832859802275,0.9533508560943611,-1.54342475046158,0.12109232057571351,0.9139269537313162,78.32820696787101,49.95816994430113,0.8322585355186469,9,-0.1900005340576163,0.6866660118103036,2.923332691192628,3.5699992179870614,1.5299997329711923,4,0.28692423242349085,16.866619618912598,5.883333206176758,1.0617292235854203,5.893332958221436,2.220334544819744,6.303332805633545,0.28692423242349085
1655,2001-10-01,6.2733330726623535,6.366666793823242,6.073332786560059,6.27666711807251,2386500.0,-0.003705774177005239,2.2000062422297244,-0.00847637416791032,25.585943666371335,26.837305558623036,-0.06369423399626317,0.8608724101986489,2.254416408732066,2.239059932675808,31.755057543463128,0.2933340072631836,-0.9893556382558808,-0.6545002460479736,-2.2975290334027694,0.9885285413068212,-1.4760146397253715,0.16701414762942424,0.7615348648950491,78.34393308489217,51.41385658200941,0.8215143936773975,10,-0.24500012397766113,0.7100000381469727,2.946666717529297,3.5933332443237305,1.799999713897705,0,0.25026563656661116,-1.0769196064557842,6.2966670989990225,16.866619618912598,5.883333206176758,1.0617292235854203,5.893332958221436,0.25026563656661116
1656,2001-10-02,6.256667137145996,6.353332996368407,6.2033329010009775,6.283332824707031,1615200.0,-0.002656631701731804,-1.2499874831021913,7.997997711670481,26.411299306303107,26.63924524276808,-0.0870090093254392,0.8164887835296595,2.169827627696927,2.25345158416237,31.779770948174775,0.15000009536742986,-1.0596017217959801,-0.605832886695862,-2.2463762785398167,1.0347105051480936,-1.4261045826178398,0.2144388092261158,0.6200472967557635,85.76519357970356,56.908701432919315,0.8202716959219777,10,-0.265000581741333,0.7266659736633301,2.964999198913574,3.609999179840088,1.8933324813842756,1,0.23121987028302793,2.2000062422297244,6.2733330726623535,-1.0769196064557842,6.2966670989990225,16.866619618912598,5.883333206176758,0.23121987028302793
1657,2001-10-03,6.71999979019165,6.766666889190674,6.193333148956299,6.260000228881836,8188200.0,0.07405422773649506,1.0722890320356766,-17.250616930724938,36.25678070232168,27.97260567921639,-0.5063991632039047,0.28701239088781705,1.610041021354366,1.7902496921819981,30.980407921998815,0.573333740234375,-1.0087903687105095,-0.09116687774658239,-1.6786123871967007,1.496278631703536,-0.8848896324716415,0.7025558769784768,-1.2666668891906738,96.44666936067424,64.07311626601886,0.793722754725059,10,-0.6099998950958252,0.22166681289672852,2.50166654586792,3.1466665267944336,1.806666851043703,2,0.11458333407247823,-1.2499874831021913,6.256667137145996,2.2000062422297244,6.2733330726623535,-1.0769196064557842,6.2966670989990225,0.11458333407247823
1658,2001-10-04,7.0,7.2733330726623535,6.833333015441895,7.066667079925537,6875700.0,0.04166669918904331,-1.1999945163870673,-0.14492857283539048,43.53680452781247,30.066411144765127,-0.7310723393147276,-0.04214114702093674,1.2263624947659721,1.512222646011093,29.764854402349915,0.5533332824707031,-0.9539248757443239,0.218666672706604,-1.328539121197906,1.765872466611114,-0.554936224245651,0.992269569658859,-1.5204004192352292,80.33574827935524,43.10448705215833,0.773602896952255,10,-0.636667013168335,-0.058333396911621094,1.9816665649414062,2.6933329105377197,1.6000003814697283,3,0.09571429661342079,1.0722890320356766,6.71999979019165,-1.2499874831021913,6.256667137145996,2.2000062422297244,6.2733330726623535,0.09571429661342079
1659,2001-10-05,6.699999809265138,7.0,6.603332996368407,6.9533329010009775,3061200.0,-0.04285717010498036,1.2884593694206883,3.7999728204504652,51.59574298094517,31.887340234826272,-0.374865153108769,0.1713459550394374,1.4026611115996444,1.8159843228391006,29.210400479902553,0.3966670036315927,-0.8656306687673636,-0.02083351612091011,-1.4739817806749285,1.4323147484331082,-0.7474076483979193,0.7057406161560991,-1.1486508888244638,52.22223944133779,9.856756976001705,0.7265741322770093,10,-0.33666682243347257,0.2416667938232413,2.21333360671997,2.940000057220458,1.8299999237060538,4,0.1378109245246466,-1.1999945163870673,7.0,1.0722890320356766,6.71999979019165,-1.2499874831021913,6.256667137145996,0.1378109245246466
1660,2001-10-08,6.896667003631593,6.9166669845581055,6.633333206176758,6.6666669845581055,2738700.0,0.02935331342763514,1.098768877013092,-0.9078956779689764,56.96336168641547,34.874069619890776,-0.5680379551260222,-0.13709956835738346,1.0856808177761152,1.6211734329141754,30.15560136296309,0.28333377838134766,-0.758492507738203,0.2423336982727058,-1.031303908656791,1.5159713052022026,-0.39448510519204305,0.8791525017374546,-1.2764387171020513,65.12350966301747,17.567079691759027,0.6368188034647486,10,-0.5333340167999276,0.04499959945678622,2.0166664123535147,2.743332862854003,2.106666088104247,0,0.13484772105843446,1.2884593694206883,6.699999809265138,-1.1999945163870673,7.0,1.0722890320356766,6.71999979019165,0.13484772105843446
1661,2001-10-09,6.706666946411133,6.716667175292969,6.510000228881836,6.5999999046325675,3347400.0,-0.027549547791768325,2.263140855515527,0.463769708403738,60.04415321246834,38.4269007691576,-0.35180421803621265,-0.04662580902493918,1.1622850033219674,1.8155630236209888,31.218794912062307,0.38666677474975675,-0.6479587193454162,0.11400029659271205,-1.007931295797163,1.235931888982587,-0.446965499602225,0.6749660927876491,-1.020314468436279,47.53091052944823,-4.898899610300354,0.5609657961949374,10,-0.3433339595794678,0.2349996566772461,2.1533329486846924,2.933332920074463,2.2799997329711914,1,0.20377720424603085,1.098768877013092,6.896667003631593,1.2884593694206883,6.699999809265138,-1.1999945163870673,7.0,0.20377720424603085
1662,2001-10-10,7.079999923706055,7.0966668128967285,6.676667213439941,6.7133331298828125,4766400.0,0.055665948567000134,1.0999949932170012,3.4374891035641677,63.83615455640783,43.10929411319853,-0.6024617706877482,-0.5038082797650327,0.7436440833404827,1.4512833500761353,31.630972379872247,0.4199995994567871,-0.5977895370483326,0.5241666316986082,-0.46961960047713536,1.5179528638743518,0.027273515610736432,1.02105974778648,-1.3301682219437012,74.6724969937376,16.25637090275231,0.4968931160878717,10,-0.501666784286499,-0.13833332061767578,1.6633331775665283,2.5283329486846924,2.0733327865600586,2,0.15112990202747367,2.263140855515527,6.706666946411133,1.098768877013092,6.896667003631593,1.2884593694206883,6.699999809265138,0.15112990202747367
1663,2001-10-11,7.440000057220459,7.633333206176758,7.066667079925537,7.066667079925537,3244800.0,0.05084747703301673,-2.0357142857142856,1.0181804940724828,68.59504186512443,48.09169805601887,-0.8028561642206125,-0.9348407267121939,0.3541578580670599,1.0957623908005942,31.862822792664915,0.5666661262512207,-0.49651728886373014,0.8988334178924564,-0.028198681580988705,1.8258655173659015,0.43531736815573385,1.362349467629179,-1.6292283006221053,82.78932846591391,18.487239472782164,0.46351604973672256,10,-0.5866670608520508,-0.4983334541320801,0.6424996852874756,2.0283327102661133,1.5466666221618652,3,0.14605733543782606,1.0999949932170012,7.079999923706055,2.263140855515527,6.706666946411133,1.098768877013092,6.896667003631593,0.14605733543782606
1664,2001-10-12,7.373332977294923,7.646667003631593,7.153333187103272,7.4533329010009775,3200400.0,-0.008960628953334049,1.1142811600185558,-0.21428571428571427,63.3603228901191,52.28885130310196,-0.6340836214858943,-0.9239457902719534,0.39103084132035715,1.1637455885514187,31.852532536314243,0.4933338165283203,-0.34007601099015616,0.8374996900558482,-0.06776203367387712,1.7427614137855736,0.384868828190986,1.2901305519207105,-1.4532075337218648,75.95302049742362,12.094635631905788,0.4526308618648626,10,-0.45333290100097745,-0.43166637420654386,0.6708335876464835,2.0949997901916495,1.8633337020874015,4,0.16636538834637538,-2.0357142857142856,7.440000057220459,1.0999949932170012,7.079999923706055,2.263140855515527,6.706666946411133,0.16636538834637538
1665,2001-10-15,7.256667137145996,7.4166669845581055,7.176667213439941,7.4166669845581055,2574300.0,-0.015822673478626537,2.0,2.0,64.80332909362876,56.55463239058258,-0.40595337322071323,-0.7963931538841722,0.4689477592528286,1.278773875570245,30.60780702005973,0.23999977111816406,-0.1522330464319035,0.6880004882812498,-0.2729795746927417,1.6489805512552413,0.20751045679425406,1.1684905197682456,-1.1984183687682552,65.68916456879307,1.5522042815966444,0.4804900314869957,10,-0.3366670608520508,-0.3150005340576172,0.7183325290679932,2.211665630340576,1.9533329010009766,0,0.17547071841109552,1.1142811600185558,7.373332977294923,-2.0357142857142856,7.440000057220459,1.0999949932170012,7.079999923706055,0.17547071841109552
1666,2001-10-16,7.326666831970215,7.386666774749756,7.103332996368407,7.27666711807251,1995000.0,0.009646259570857074,2.333346423011665,-0.31249850988245953,74.88427177271024,60.846575842847976,-0.34443276349385865,-0.840714008395409,0.36365230350636324,1.2078996179187307,28.907145843154602,0.28333377838134854,0.013079272861069136,0.714333486557007,-0.3023349149285943,1.7310018880426083,0.20599928581420635,1.2226676872998077,-1.1413446047721658,67.01028444571595,-3.619570171669338,0.5083342007428007,10,-0.24833321571350098,-0.43666696548461914,0.6274995803833008,2.1416659355163574,1.9400005340576172,1,0.2288443433034817,2.0,7.256667137145996,1.1142811600185558,7.373332977294923,-2.0357142857142856,7.440000057220459,0.2288443433034817
1667,2001-10-17,7.199999809265138,7.533332824707031,7.066667079925537,7.309999942779541,3547500.0,-0.017288492244844633,-1.4778782795835048,-2.200015258876357,71.96885145054492,64.00569216759602,-0.1592658866754828,-0.6613185175796632,0.4525015746988412,1.3214502851604513,26.802720349626664,0.46666574478149414,0.1720091380352402,0.5326664686203015,-0.48631505199475633,1.5516479892353594,0.023175708312773047,1.04215722892783,-0.8977699999524047,22.9884046342002,-49.39535935807377,0.5094907603075289,10,-0.12166619300842374,-0.4649996757507333,0.754166603088378,2.2683329582214347,2.1633329391479483,2,0.24814818297884678,2.333346423011665,7.326666831970215,2.0,7.256667137145996,1.1142811600185558,7.373332977294923,0.24814818297884678
1668,2001-10-18,7.25,7.389999866485597,7.116666793823242,7.28000020980835,1069200.0,0.006944471119363138,1.1866687520384742,0.27272884904654576,68.10125848800365,65.83963833504697,-0.19006118724208854,-0.658996272866629,0.37619807288846285,1.2634943553489268,24.584569087486603,0.2733330726623544,0.3385293984060773,0.5280000209808353,-0.49293738076462557,1.5489374227262962,0.01753132010810532,1.0384687218535653,-0.8402152151417583,31.609128308674773,-38.369407023431535,0.5104687008727304,10,-0.17166638374328613,-0.6133334636688232,0.7041664123535156,2.2183327674865723,2.3066673278808594,3,0.2625286496918777,-1.4778782795835048,7.199999809265138,2.333346423011665,7.326666831970215,2.0,7.256667137145996,0.2625286496918777
1669,2001-10-19,7.533332824707031,7.633333206176758,7.0999999046325675,7.313333034515381,2246400.0,0.0390803896147629,1.5396790436021637,-7.333275053643805,71.77419926341811,67.48528695471393,-0.38303474205700017,-0.8734355204924791,0.06555087709510321,0.978669192716918,22.208932158397097,0.5333333015441903,0.45346988910622077,0.7391662120819094,-0.2975963951269218,1.7759288192907405,0.2207849084774942,1.2575475156863245,-1.0245974623469216,82.35285702865653,12.877606017855797,0.5183813036044155,10,-0.4549992084503174,-0.9166662693023682,0.4208335876464844,1.934999942779541,2.320000648498535,4,0.19292043621234978,1.1866687520384742,7.25,-1.4778782795835048,7.199999809265138,2.333346423011665,7.326666831970215,0.19292043621234978
1670,2001-10-22,7.539999961853027,7.710000038146973,7.483333110809326,7.570000171661378,3443100.0,0.0008850182649742244,-2.162781568433064,-0.13636472008548803,72.25432742143434,68.84197297793237,-0.3227934078096517,-0.8407754654161135,0.0338776135425789,0.9686172801944419,20.99870147802372,0.22666692733764648,0.5208220917629873,0.6934999942779543,-0.38418321096700314,1.7711831995229117,0.15465839165547557,1.232341596900433,-0.940230068191199,73.57510226680611,5.9059388623529685,0.5388416026224786,10,-0.3466663360595703,-0.9583334922790527,0.4141664505004883,1.928332805633545,2.116666793823242,0,0.22502211221660606,1.5396790436021637,7.533332824707031,1.1866687520384742,7.25,-1.4778782795835048,7.199999809265138,0.22502211221660606
1671,2001-10-23,7.626667022705077,8.183333396911621,7.5833330154418945,7.75,5504400.0,0.011494305210944633,-4.714262359106638,4.111070491933469,68.08511083511212,69.31407923112174,-0.2964045357458538,-0.867706128020064,-0.08192483902362202,0.8734997576162806,19.997695785022152,0.6433334350585938,0.5824580693511532,0.7140003442764273,-0.3855425825047023,1.813543271057556,0.16422888088586252,1.2637718076669922,-0.9158741145947342,50.149264311204156,-13.306380465122253,0.5497714633905645,10,-0.0016667842864981353,-0.8083338737487784,-0.014167070388793057,1.4999992847442636,1.9300003051757821,1,0.20760484373163424,-2.162781568433064,7.539999961853027,1.5396790436021637,7.533332824707031,1.1866687520384742,7.25,0.20760484373163424
1672,2001-10-24,8.010000228881836,8.079999923706055,7.743332862854004,7.9166669845581055,8950200.0,0.050262218743200915,1.8857263137243683,-0.7567582196653312,69.34865886383434,69.39781445320062,-0.5966925965763421,-1.142931993219487,-0.48796074900091924,0.48646733940838516,18.493148919577486,0.45333290100097745,0.6236592622930566,0.9915001869201658,-0.1023881214625515,2.085388495302883,0.4445560327288067,1.538444341111525,-1.1225024621153397,84.0000176062925,21.742721830189026,0.5469441541913588,10,-0.38499999046325684,-1.191667079925537,-0.5325002670288086,0.981666088104248,1.3366670608520508,2,0.15688727855647278,-4.714262359106638,7.626667022705077,-2.162781568433064,7.539999961853027,1.5396790436021637,7.533332824707031,0.15688727855647278
1673,2001-10-25,8.050000190734862,8.060000419616701,7.676667213439941,7.986667156219482,4598700.0,0.004993752897633819,8.199979400673707,0.6785688740841973,78.72340770909608,71.10482387753139,-0.604649798500728,-1.0669932821573447,-0.5635618483169935,0.44924362167494714,16.41304782387288,0.3833332061767596,0.6769995317052233,0.9231667995452861,-0.12558953350452384,1.971923132595096,0.3987886330203816,1.4475449660701907,-1.0070021483509501,87.69232123560946,23.16739990500041,0.5243781665249048,10,-0.4249999523162824,-1.2316670417785627,-0.7558336257934553,0.7583327293396014,0.8933324813842791,3,0.1631468977093693,1.8857263137243683,8.010000228881836,-4.714262359106638,7.626667022705077,-2.162781568433064,7.539999961853027,0.1631468977093693
1674,2001-10-26,8.103333473205566,8.313332557678223,8.016667366027832,8.016667366027832,2579100.0,0.00662525232385569,-5.8461640036973455,1.3684186750390013,77.34138770429898,72.4979415009392,-0.6074194304782621,-1.0308900569842336,-0.6443361650100101,0.39210579994333905,15.506277689657583,0.2966651916503906,0.690481056532116,0.8861667633056642,-0.17269567864605406,1.9450292052573825,0.35673554232980553,1.415597984281523,-0.9234951882783298,74.69888862397917,9.826280789830065,0.5294312209758589,10,-0.4133336544036865,-1.2200007438659668,-0.8091669082641602,0.7049994468688965,0.806666374206543,4,0.17935012294395603,8.199979400673707,8.050000190734862,1.8857263137243683,8.010000228881836,-4.714262359106638,7.626667022705077,0.17935012294395603
1675,2001-10-29,7.843332767486572,8.166666984558105,7.75333309173584,8.166666984558105,2473800.0,-0.032085648033455705,1.5566975036905621,-3.730803512478542,74.96337325848879,72.5067305549146,-0.28546875840380714,-0.6822156987034012,-0.4171903052114345,0.6469111256893996,14.382851156245946,0.4133338928222656,0.6463609572776088,0.547666072845459,-0.4474449214335401,1.542777067124458,0.05011057570595945,1.0452215699849585,-0.5048052843741972,35.61642672380007,-30.15063083925333,0.4975554971394993,10,-0.15333294868469238,-0.9600000381469727,-0.6549992561340332,0.8883335590362549,1.3866667747497559,0,0.25626870175025185,-5.8461640036973455,8.103333473205566,8.199979400673707,8.050000190734862,1.8857263137243683,8.010000228881836,0.25626870175025185
1676,2001-10-30,7.7033329010009775,7.816667079925537,7.433332920074463,7.816667079925537,2413800.0,-0.017849538026225797,5.76466999608716,0.350517121110897,65.25284106952753,71.76050717924598,-0.0965759139723259,-0.45142294060280275,-0.3091257174136768,0.7839357468132393,12.923016904737757,0.4099998474121094,0.6331302275201303,0.33533291816711497,-0.5455395614811787,1.2162053978154086,-0.10510332165703229,0.7757691579912622,0.6099996566772452,30.681828649580456,-32.55594975514667,0.44043623982414687,10,0.003333330154418057,-0.8200001716613778,-0.6074993610382089,1.0283334255218497,1.7966670989990225,1,0.2535699650759575,1.5566975036905621,7.843332767486572,-5.8461640036973455,8.103333473205566,8.199979400673707,8.050000190734862,0.2535699650759575
1677,2001-10-31,7.489999771118164,7.8333330154418945,7.480000019073486,7.7966670989990225,3326100.0,-0.027693614260795196,-1.1632621483935948,2.705867998434877,51.31809415680163,69.89571114244576,0.18128367636773746,-0.18703495784086588,-0.13032793086184213,0.9867425060851431,12.421500981912715,0.3533329963684082,0.6201447734497387,0.08349978923797607,-0.7438017526570491,0.9108013311330012,-0.3301509817095365,0.49715056018548864,0.8057327938079837,6.439417543171391,-52.08110241774317,0.41365077094751274,10,0.21666646003723145,-0.6066670417785645,-0.4433330297470093,1.241666555404663,1.989999771118164,2,0.27592358076322987,5.76466999608716,7.7033329010009775,1.5566975036905621,7.843332767486572,-5.8461640036973455,8.103333473205566,0.27592358076322987
1678,2001-11-01,7.670000076293945,7.769999980926514,7.28000020980835,7.483333110809326,4868100.0,0.02403208420244174,1.5344808662977756,-0.6086953141520834,57.379777741718435,68.29633097336803,0.0750142482492997,-0.3312502712713874,-0.3413348113722865,0.797634667696407,12.79491620803924,0.48999977111816406,0.577436280670403,0.23000009059906024,-0.5821157042531055,1.042115885451226,-0.1760578068270222,0.6360579880251427,0.6084844957351692,37.74195855665869,-17.806216550581162,0.4060578974260827,11,0.12666630744934082,-0.7866673469543457,-0.6866668462753296,1.0616662502288818,1.630000114440918,3,0.21860067754394175,-1.1632621483935948,7.489999771118164,5.76466999608716,7.7033329010009775,1.5566975036905621,7.843332767486572,0.21860067754394175
1679,2001-11-02,7.623332977294923,7.816667079925537,7.343332767486572,7.633333206176758,3732300.0,-0.006084367475205021,1.513270796146494,-0.053572568964587584,59.450143272250735,66.87364384568096,0.15174840468588346,-0.223311929137183,-0.32341714358585616,0.8399398878208144,12.835913473736738,0.47333431243896484,0.5514924094324973,0.13716633319854843,-0.5992775865463011,0.8736102529433971,-0.2310556266738759,0.5053882930709728,0.6152122202453603,38.721735973863694,-14.90157910504228,0.36822195987242445,11,0.17333340644836337,-0.5250000953674325,-0.9308332204818734,0.9299998283386222,1.4600000381469735,4,0.17315256971663984,1.5344808662977756,7.670000076293945,-1.1632621483935948,7.489999771118164,5.76466999608716,7.7033329010009775,0.17315256971663984
1680,2001-11-05,7.826666831970215,7.920000076293945,7.586667060852051,7.586667060852051,2289900.0,0.026672566353968197,-1.7777777777777777,-23.999427808508713,62.057864354545686,66.20394979228469,-0.007426389128696087,-0.37249834815307725,-0.5567392930763067,0.6357773295053768,12.955471047973877,0.33333301544189453,0.5519311389791461,0.294000196456909,-0.40205581924297995,0.990056212156798,-0.05402781139303503,0.642028204306853,0.3735365660607908,85.41667753209897,32.103422017329166,0.3480280078499443,11,-0.03000044822692871,-0.6333341598510742,-1.2816669940948486,0.7266659736633301,0.9800004959106445,0,0.13841562937324947,1.513270796146494,7.623332977294923,1.5344808662977756,7.670000076293945,-1.1632621483935948,7.489999771118164,0.13841562937324947
1681,2001-11-06,8.073332786560059,8.136667251586914,7.75,7.8333330154418945,1628700.0,0.031516092339879176,1.1090823970037453,1.0,69.90879516217818,66.26618715876734,-0.20570140561833927,-0.5391709930227808,-0.8283515903446901,0.39162466462430423,13.023368675458524,0.38666725158691406,0.5204001136229266,0.472332859039307,-0.14632477355962337,1.0909904916382374,0.16300404273984181,0.7816616753387722,0.09006248394204164,92.6068750240042,33.99300757615571,0.3093288162994653,11,-0.27666640281677246,-0.8199999332427979,-1.5674997568130493,0.48000001907348633,0.2633342742919904,1,0.14327004550113553,-1.7777777777777777,7.826666831970215,1.513270796146494,7.623332977294923,1.5344808662977756,7.670000076293945,0.14327004550113553
1682,2001-11-07,8.149999618530272,8.279999732971191,8.053333282470701,8.063332557678223,1785600.0,0.009496305181156739,-3.250037998336906,0.361113097934491,70.27025053268265,65.32694747249919,-0.29102531580540436,-0.5602924781962102,-0.9169079923803523,0.3121410484070708,13.984181069654172,0.22666645050049006,0.4900653582043253,0.4954997062683084,-0.11849784296026122,1.109497255496878,0.1885009316540236,0.8024984808825932,-0.869999408721922,86.99998235701656,23.938703943895987,0.3069987746142847,11,-0.35333323478698553,-0.8966667652130109,-1.662499785423277,0.40333318710327326,0.5399999618530273,2,0.16564422633840326,1.1090823970037453,8.073332786560059,-1.7777777777777777,7.826666831970215,1.513270796146494,7.623332977294923,0.16564422633840326
1683,2001-11-08,8.526666641235353,8.539999961853027,8.100000381469728,8.149999618530272,3494100.0,0.04621681476507944,1.181814312669347,4.346138186780063,71.4697317236865,64.67454125243113,-0.6626514489714754,-0.8973843672572439,-1.2952076117632156,-0.06523427470483689,14.749765775674954,0.439999580383299,0.487945257655622,0.8178333997726455,0.10018532493617194,1.535481474609119,0.4590093623544096,1.1766574371908822,-1.226666440963747,98.8857954257923,36.68409370505458,0.35882403741823665,11,-0.6166665554046649,-1.0016665458679217,-2.0008333921432513,0.026666164398191583,-0.14666652679443537,3,0.11180604814437256,-3.250037998336906,8.149999618530272,1.1090823970037453,8.073332786560059,-1.7777777777777777,7.826666831970215,0.11180604814437256
1684,2001-11-09,8.600000381469728,8.74666690826416,8.433333396911621,8.526666641235353,5481300.0,0.008600516863146668,-1.4102556578512673,0.19469116172613016,72.26889746126507,64.37515505273959,-0.7354661201100194,-0.9213451675953772,-1.3775223970367527,-0.1365152277837982,15.656230328605824,0.31333351135253906,0.45385610286577815,0.8298337697982809,0.028161582574108834,1.631505957022453,0.428997676186194,1.230669863410367,-1.2504001907348652,87.35633223386743,25.494747846583948,0.4008360936120862,11,-0.5866668224334735,-0.9716668128967303,-1.9475005865097064,-0.04666757583618342,-0.07999992370605469,4,0.08139532304828867,1.181814312669347,8.526666641235353,-3.250037998336906,8.149999618530272,1.1090823970037453,8.073332786560059,0.08139532304828867
1685,2001-11-12,8.529999732971191,8.603333473205566,8.24666690826416,8.600000381469728,2378100.0,-0.008139609929479374,8.30432511101989,-0.9545490012484636,69.11139295365834,64.80388303986524,-0.6233727709759043,-0.7916465728612074,-1.3133104434899519,-0.06479478221385371,16.426299814148532,0.35666656494140625,0.392920549011917,0.6961664915084835,-0.1354859880143664,1.5278189710313335,0.28034025174705945,1.1119927312699085,-1.0965755391845704,78.26082380217419,14.301474495728527,0.41582623976142474,11,-0.5166661739349365,-0.9016661643981934,-1.8774999380111694,0.023333072662353516,0.6166667938232422,0,0.0648690855559928,-1.4102556578512673,8.600000381469728,1.181814312669347,8.526666641235353,-3.250037998336906,8.149999618530272,0.0648690855559928
1686,2001-11-13,9.00333309173584,9.033332824707033,8.533332824707031,8.563332557678223,1926600.0,0.05549043066614212,-1.000000000000007,-6.28566368305593,70.24453558763058,66.906820976624,-0.9978422269113363,-1.194152626736745,-1.7770579188767535,-0.5302321519852438,17.639751858223253,0.5033330917358416,0.34711832106356777,1.085666537284851,0.13917501955958222,2.032158055010119,0.6124207784222175,1.5589122961474855,-1.4911143350805665,96.9388013281379,34.0473959979033,0.47324575886263404,11,-0.8466665744781494,-1.2316665649414054,-2.350833296775818,-0.4500002861022949,0.6999998092651367,1,-0.021843661880676213,8.30432511101989,8.529999732971191,-1.4102556578512673,8.600000381469728,1.181814312669347,8.526666641235353,-0.021843661880676213
1687,2001-11-14,8.986666679382324,9.293333053588867,8.866666793823242,9.083333015441896,3944700.0,-0.0018511380378466447,-1.534655260325194,-0.21969595165744463,69.27295546933686,68.22828516858162,-0.8342807405984605,-1.092798943386712,-1.756711951120126,-0.5088799300724673,18.77422674295853,0.426666259765625,0.32579008669777565,0.9796667814254754,-0.017526775467464617,1.9768603383184153,0.4810700029790045,1.4782635598719454,-1.3527587972829105,74.30168624630382,13.946490655446993,0.49859677844647016,11,-0.6683337688446045,-1.00166654586792,-2.3341668844223022,-0.4333338737487793,1.1266660690307617,2,-0.0723293343038457,-1.000000000000007,9.00333309173584,8.30432511101989,8.529999732971191,-1.4102556578512673,8.600000381469728,-0.0723293343038457
1688,2001-11-15,9.153332710266113,9.313332557678224,8.9399995803833,8.979999542236328,2501100.0,0.018545923291687583,-1.9473684210526456,-1.793107870799675,70.6421736261099,69.47184409678819,-0.8587112012001317,-1.1695229265919735,-1.9128501970596616,-0.6701095403786592,19.979805959080167,0.37333297729492365,0.3551561872160285,1.0511661767959595,-0.003474944787313916,2.105807298379233,0.5238456160043228,1.5784867375875962,-1.3534823110177543,84.99999999999986,25.366183467050163,0.5273205607916365,11,-0.7033329010009766,-0.9633328914642334,-2.393332839012146,-0.7599997520446777,0.9866676330566406,3,-0.05061906352023604,-1.534655260325194,8.986666679382324,-1.000000000000007,9.00333309173584,8.30432511101989,8.529999732971191,-0.05061906352023604
1689,2001-11-16,8.986666679382324,9.233332633972168,8.869999885559082,9.136667251586914,3219300.0,-0.018208234766432296,1.1165137538228211,-0.8653887418639582,73.3333424159448,70.7246749924992,-0.5345304538669051,-0.9364040682214672,-1.7474772005968617,-0.4997726478212936,20.72023088019625,0.36333274841308594,0.440216126136729,0.811833453178405,-0.2774862049061291,1.90115311126294,0.267173624136138,1.3564932822206721,-1.0051984211223814,69.3750447035261,6.426288026555156,0.5446598290422674,11,-0.4550004005432129,-0.7966668605804443,-2.0891668796539307,-1.635000228881836,1.286665916442871,4,-0.06750740698253022,-1.9473684210526456,9.153332710266113,-1.534655260325194,8.986666679382324,-1.000000000000007,9.00333309173584,-0.06750740698253022
1690,2001-11-19,9.236666679382324,9.329999923706056,8.99666690826416,9.0,1887300.0,0.02781899105856045,-1.7397287117925468,-1.5777718438268897,79.94792045016396,71.84013335783095,-0.6297090528019655,-1.1096700887186017,-2.0061005764538073,-0.7478042077300113,21.412985127274894,0.34333324432373225,0.5124544378669516,0.9770001173019409,-0.1670439901766656,2.1210442247805474,0.40497806356263766,1.5490221710412442,-1.095374705192187,88.28453635891314,20.376239965205073,0.5720220537393031,11,-0.5450000762939453,-1.0383331775665283,-2.305833339691162,-1.9616665840148926,1.1833333969116193,0,-0.07758926964619839,1.1165137538228211,8.986666679382324,-1.9473684210526456,9.153332710266113,-1.534655260325194,8.986666679382324,-0.07758926964619839
1691,2001-11-20,9.210000038146973,9.333333015441896,9.08666706085205,9.296667098999023,1610400.0,-0.002887041631032927,2.083345751053473,-0.36619882899545864,86.2359515571073,73.61410013832257,-0.47477800045551,-1.0100899633560925,-1.9793034157932201,-0.7194106475715678,21.35814800381434,0.24666595458984553,0.593471655522734,0.8711668252944946,-0.3070632028509799,2.04939685343997,0.2820518112217574,1.4602818393672319,-0.902288951024607,73.57147966117253,-2.024963019331466,0.5891150140727377,11,-0.49333333969116033,-1.0099999904632568,-2.2791666984558105,-2.073333740234375,1.316666603088379,1,-0.0068766027242364025,-1.7397287117925468,9.236666679382324,1.1165137538228211,8.986666679382324,-1.9473684210526456,9.153332710266113,-0.0068766027242364025
1692,2001-11-21,9.266667366027832,9.266667366027832,9.00333309173584,9.109999656677246,919500.0,0.006152804304685011,2.361691766395987,-1.8076961167292054,85.48148028840792,75.17096108995828,-0.39827061937692143,-1.0200840013605639,-2.031203055129141,-0.7727266208531347,21.204324812359047,0.2633342742919922,0.6627123823734031,0.8650007963180535,-0.37196135398447083,2.1019629466205787,0.24651972116679133,1.4834818714693156,-0.7948567703743414,85.61172402436983,5.011024036670307,0.6184810751512626,11,-0.4766674041748047,-1.0666673183441162,-2.2825006246566772,-2.1300010681152344,1.036665916442871,2,0.04712217647673289,2.083345751053473,9.210000038146973,-1.7397287117925468,9.236666679382324,1.1165137538228211,8.986666679382324,0.04712217647673289
1693,2001-11-23,9.363332748413086,9.416666984558104,9.199999809265137,9.266667366027832,629700.0,0.010431515297466554,1.1311470796535086,0.6170089725952349,87.82609452822953,76.89953854184323,-0.406524400181274,-1.0680736507196524,-2.119192675449633,-0.8661896610526156,21.315635027583905,0.21666717529296697,0.7014476519060757,0.895999550819397,-0.400371776986157,2.192370878624951,0.24781388691662087,1.544185214722174,-0.7536785655934501,90.24374500629803,4.166123911889201,0.6481856639027768,11,-0.5316658020019531,-1.1049993038177508,-2.456665873527527,-2.2266664505004883,0.8366670608520508,4,0.08009968460504746,2.361691766395987,9.266667366027832,2.083345751053473,9.210000038146973,-1.7397287117925468,9.236666679382324,0.08009968460504746
1694,2001-11-26,9.55666732788086,9.55666732788086,9.333333015441896,9.403332710266113,1743600.0,0.020648051784824206,1.913031850382169,1.586241256499048,87.77293722115952,78.97304346045448,-0.5027548122349526,-1.2089278380897355,-2.2932591205048647,-1.0605939893783294,21.10168015378411,0.22333431243896307,0.7454898281733406,1.016667437553405,-0.3545627075344733,2.3878975826412834,0.3310523650094659,1.7022825100973442,-0.8017508407482996,100.0,13.267108511530893,0.6856150725439394,11,-0.5116672515869141,-1.2283337116241455,-2.699167251586914,-2.4200010299682617,0.5599994659423828,0,0.061039376534544054,1.1311470796535086,9.363332748413086,2.361691766395987,9.266667366027832,2.083345751053473,9.210000038146973,0.061039376534544054
1695,2001-11-27,9.853333473205566,9.916666984558104,9.333333015441896,9.576666831970217,5190900.0,0.03104284528762502,1.8925627651173098,1.8043325475951943,88.03420022594739,80.94967286471189,-0.6615325601022572,-1.4200980132312129,-2.5384432034407887,-1.3618848025603985,21.78129816798167,0.5833339691162074,0.769993438351765,1.2128335475921634,-0.23585278323221992,2.661519878416547,0.48849038217997176,1.9371767130043551,-0.938066817923346,93.06567818732397,6.783511859602427,0.7243431654121917,11,-0.4616665840148926,-1.2549998760223389,-3.005833387374878,-2.7166671752929688,0.21333312988281428,1,0.042625079498399554,1.913031850382169,9.55666732788086,1.1311470796535086,9.363332748413086,2.361691766395987,9.266667366027832,0.042625079498399554
1696,2001-11-28,9.65666675567627,9.833333015441896,9.640000343322754,9.803333282470703,4609500.0,-0.01995940947945163,-1.1481485406081482,-0.5301200250942792,80.62331532077762,82.21082395931641,-0.4050385407342887,-1.1273910999642425,-2.28679002006969,-1.1707139757419984,23.287563577507928,0.2133331298828125,0.7859432688356804,0.9185001373291009,-0.527534348786256,2.3645346234444578,0.1954828942714233,1.6415173803867784,-0.5411200345388725,71.53283909366203,-14.052999649063963,0.7230172430576782,11,-0.2633333206176758,-1.058333158493042,-2.7691667079925537,-2.520000457763672,0.2566661834716797,2,0.07904728825492291,1.8925627651173098,9.853333473205566,1.913031850382169,9.55666732788086,1.1311470796535086,9.363332748413086,0.07904728825492291
1697,2001-11-29,9.55666732788086,9.736666679382324,9.466667175292967,9.729999542236328,3266700.0,-0.010355480863687205,1.8928545883699497,1.181811679487096,73.58781160046993,82.53811706757864,-0.24102828188356362,-0.9113488581730351,-2.1204417054515883,-1.078763781839097,24.628907180922983,0.26999950408935725,0.8205260886321248,0.7151673316955574,-0.6483260095262953,2.07866067291741,0.033420661084630154,1.3969140023064845,-0.28089655405932135,49.767525416511546,-32.725837029862475,0.6817466706109265,11,-0.16333389282226562,-0.9583337306976318,-2.3350006341934204,-2.4200010299682617,-0.02333450317382635,3,0.10149974672913342,-1.1481485406081482,9.65666675567627,1.8925627651173098,9.853333473205566,1.913031850382169,9.55666732788086,0.10149974672913342
1698,2001-11-30,9.346667289733887,9.600000381469727,9.3100004196167,9.533332824707033,3456300.0,-0.021974191519078312,-1.2307751559812052,1.0769235001540662,66.09196796145832,81.73351990596905,-0.00080425716249799,-0.6000621103334591,-1.846991865801158,-0.8880686853260809,26.335698294693927,0.28999996185302734,0.8132883407237941,0.42133393287658727,-0.8413293526414396,1.6839972183946141,-0.20999770988242616,1.0526655756356007,0.569999694824217,6.043990593206502,-72.70160469695648,0.6313316427590134,11,0.1099996566772461,-0.7483336925506592,-2.1250005960464478,-2.210000991821289,0.2366657257080096,4,0.10235370138697353,1.8928545883699497,9.55666732788086,-1.1481485406081482,9.65666675567627,1.8925627651173098,9.853333473205566,0.10235370138697353
1699,2001-12-03,8.94333267211914,9.350000381469727,8.94333267211914,9.34333324432373,2385900.0,-0.04315277361565628,-1.0333356380429677,2.142873199715919,57.78893912453396,79.27141086978794,0.44224364373793357,-0.09777916132748388,-1.3814368246585014,-0.5132865717323156,27.64842651346853,0.40666770935058594,0.8023970176744655,-0.04800066947936976,-1.1521566698114754,1.0561553308527358,-0.6000786696454217,0.5040773306866821,0.9612009811401343,0.0,-75.55148322974216,0.5520780001660526,12,0.4866671562194824,-0.3449990749359131,-1.7216659784317017,-1.806666374206543,0.7066669464111328,0,0.14051441260411335,-1.2307751559812052,9.346667289733887,1.8928545883699497,9.55666732788086,-1.1481485406081482,9.65666675567627,0.14051441260411335
1700,2001-12-04,8.90999984741211,9.029999732971193,8.823332786560059,8.966667175292969,4246200.0,-0.0037271144805947065,1.2545594523455057,0.14166811704428142,47.89156717353621,75.01092371605782,0.47423682075828744,0.022003756517888107,-1.297990664502234,-0.5133543078916283,28.697499277003917,0.2066669464111346,0.7711067277585855,-0.13550014495849538,-1.0960371422008652,0.8250368522838745,-0.6157686435796812,0.34476835366269043,0.9560857666015607,8.580895169499032,-61.61050554430253,0.48026849862118504,12,0.46000003814697266,-0.31166625022888184,-1.6233335733413696,-1.7733335494995117,0.46000003814697266,1,0.13542839136653928,-1.0333356380429677,8.94333267211914,-1.2307751559812052,9.346667289733887,1.8928545883699497,9.55666732788086,0.13542839136653928
1701,2001-12-05,9.229999542236328,9.34333324432373,8.866666793823242,8.876667022705078,3659700.0,0.03591466894549522,-1.5535727058150346,-6.235207001009761,54.83443005932362,71.60569591282623,0.17586665403677237,-0.218079357910824,-1.5570001641938314,-0.8615071979625633,29.58169214400884,0.4766664505004883,0.7544521620979943,0.12666621208190953,-0.7199413703193791,0.9732737944831982,-0.2966375791187339,0.549970003282553,0.5735209021301255,44.52552991542237,-24.107194176550507,0.42330379120064393,12,0.1400003433227539,-0.6316659450531006,-1.9433332681655884,-2.09999942779541,-0.053332328796388495,2,0.0906464899617252,1.2545594523455057,8.90999984741211,-1.0333356380429677,8.94333267211914,-1.2307751559812052,9.346667289733887,0.0906464899617252
1702,2001-12-06,9.5,9.50333309173584,9.06999969482422,9.25,4785300.0,0.02925248874912234,2.3766302288079406,0.7075487994472275,56.615788260996645,68.13788410535591,-0.06431864147503674,-0.4023860198713187,-1.7483979694820686,-1.1553428614967416,30.33890662990302,0.4333333969116193,0.7017544628210537,0.3291666507720947,-0.4052375292126875,1.063570830756877,-0.038035439220296396,0.6963687407644858,0.24470918489807048,87.12442979144028,19.71265870114874,0.3672020899923908,12,-0.13000011444091797,-0.9016664028167725,-2.2050005197525024,-2.4000000953674316,-0.19333267211914062,3,0.043508730436626175,-1.5535727058150346,9.229999542236328,1.2545594523455057,8.90999984741211,-1.0333356380429677,8.94333267211914,0.043508730436626175
1703,2001-12-07,9.479999542236328,9.529999732971193,9.333333015441896,9.43333339691162,3016800.0,-0.0021053113435444137,1.6818214329836596,0.18666458129883523,59.9730323630922,65.04900578779288,-0.02908749225059104,-0.32390925484036437,-1.6480842786727035,-1.1657630843899796,30.6799757044524,0.19666671752929688,0.6380526431480931,0.2614995479583744,-0.4186089463597824,0.9416080422765312,-0.0785546992007049,0.6015537951174537,0.20942705876146128,92.92450411204386,24.696910539076256,0.34005424715907856,12,-0.1099996566772461,-0.8816659450531006,-2.1850000619888306,-2.3799996376037598,0.22333335876464844,4,0.005625873950002802,2.3766302288079406,9.5,-1.5535727058150346,9.229999542236328,1.2545594523455057,8.90999984741211,0.005625873950002802
1704,2001-12-10,9.300000190734863,9.456666946411133,9.24666690826416,9.393333435058594,3909900.0,-0.018987274281977773,-1.1000023841880648,-2.000020436106437,51.3176179467461,60.969385534548294,0.12368121609168448,-0.09357651309566606,-1.4015324428555012,-1.017060927553624,30.5983299963439,0.23333263397216797,0.57193020720878,0.046500205993652344,-0.5685225070721938,0.6615229190594984,-0.2610111505392698,0.3540115625265745,0.337460781396663,67.45290785080564,1.689580439989527,0.307511356532923,12,0.02833271026611328,-0.6700003147125244,-1.9600006341934204,-2.3066673278808594,0.6666669845581037,0,0.030465894504959623,1.6818214329836596,9.479999542236328,2.3766302288079406,9.5,-1.5535727058150346,9.229999542236328,0.030465894504959623
1705,2001-12-11,9.083333015441896,9.353333473205566,9.036666870117188,9.350000381469727,2007300.0,-0.023297545252614293,1.317070873064886,2.857153075091687,47.55783456673539,57.2954432285436,0.24544899150135535,0.17567757806588524,-1.1187060661978263,-0.8339605118205231,30.82778618852911,0.3166666030883789,0.48154030878461285,-0.19783363342284943,-0.7183388031413269,0.32267153629562806,-0.45808621828208906,0.0624189514363902,0.5052802655553421,32.6632689003747,-30.785850480287067,0.26025258485923886,12,0.1966667175292951,-0.3316659927368182,-1.6358333826065081,-2.09999990463257,0.6133337020874006,1,0.06238531628478561,-1.1000023841880648,9.300000190734863,1.6818214329836596,9.479999542236328,2.3766302288079406,9.5,0.06238531628478561
1706,2001-12-12,8.80666732788086,9.15666675567627,8.623332977294924,9.15666675567627,3594000.0,-0.0304586088708515,2.047626573224586,1.312494412079216,41.82464161779367,53.76620211935735,0.43456121817085425,0.4604622561148304,-0.7771947222059268,-0.5955787941407849,29.996946271240915,0.5333337783813459,0.3650284018725696,-0.46466603279113805,-1.0139087649819487,0.0845766993996726,-0.7392873988865443,-0.19004466669573183,0.7360291234501481,20.220698447158714,-38.755085427118644,0.2746213660954054,12,0.30499935150146484,0.02666616439819336,-1.311667799949646,-1.8233342170715332,0.9266653060913086,2,0.06396659902149127,1.317070873064886,9.083333015441896,-1.1000023841880648,9.300000190734863,1.6818214329836596,9.479999542236328,0.06396659902149127
1707,2001-12-13,8.336667060852049,8.763333320617676,8.333333015441895,8.763333320617676,4749900.0,-0.053368686420213196,1.015628352764466,1.2190484494592708,33.8912326726347,50.18834264282139,0.7971321556198188,0.926786177963395,-0.2614101474617474,-0.16623905153089602,28.947314499839717,0.47333431243896484,0.20199223110277487,-0.9021663188934337,-1.583397711220158,-0.22093492656670932,-1.2427820150567968,-0.5615506227300706,1.132480312556071,0.27861102521829306,-52.48065107898762,0.34061569616336257,12,0.594999313354494,0.6483330726623535,-0.8116674423217756,-1.3533339500427228,1.3133325576782244,3,0.10075970966052217,2.047626573224586,8.80666732788086,1.317070873064886,9.083333015441896,-1.1000023841880648,9.300000190734863,0.10075970966052217
1708,2001-12-14,8.689999580383299,8.693332672119139,8.256667137145996,8.363332748413086,4586400.0,0.0423829471600774,1.6199957084615006,-0.765626117588148,37.05177171193817,47.88421293031075,0.38091255993671247,0.5659802227616186,-0.5729352559579173,-0.5627949600854993,27.869371391915244,0.43666553497314275,0.06797003347390884,-0.5256671428680431,-1.249332708598331,0.1979984228622449,-0.8874999257331861,-0.16383436000289997,0.6655663572281991,36.111042676137565,-10.23171036945066,0.3618327828651438,12,0.20333385467529475,0.318334102630617,-1.1649999618530256,-1.7066664695739728,0.9966678619384766,4,0.07096292028478568,1.015628352764466,8.336667060852049,2.047626573224586,8.80666732788086,1.317070873064886,9.083333015441896,0.07096292028478568
1709,2001-12-17,8.380000114440918,8.666666984558105,8.380000114440918,8.65666675567627,3859200.0,-0.0356731278379081,-1.0722908178389967,-0.8469382690819962,28.07538798381252,45.68241524256367,0.6734168068956503,0.8729563154133189,-0.21419723913109046,-0.3053923212282754,26.943108182619714,0.30999946594238104,-0.046063894042776,-0.8053332805633548,-1.6151457003379424,0.004479139211232663,-1.2102394904506486,-0.4004270706760611,0.8436979671147196,11.246171532726112,-27.980783746843112,0.40490620988729364,12,0.5133333206176758,0.7016668319702148,-0.6625000238418579,-1.383333683013916,2.5466670989990217,0,0.1579156048315098,1.6199957084615006,8.689999580383299,1.015628352764466,8.336667060852049,2.047626573224586,8.80666732788086,0.1579156048315098
1710,2001-12-18,8.520000457763674,8.550000190734862,8.416666984558105,8.416666984558105,4566900.0,0.016706484655232723,-1.5806392070362267,-0.3734945157976804,32.795156757256166,43.233607097889504,0.5277788508119432,0.713071801694598,-0.30916747350466345,-0.4958997537698586,25.81837512406792,0.17000007629394354,-0.13152783495307574,-0.6294996261596655,-1.4914904705282215,0.23249121820889052,-1.0604950483439435,-0.19850420397538748,0.5876539104628069,29.259270248103974,-5.638261363128905,0.4309954221842782,12,0.3733329772949201,0.5616664886474592,-0.6991668939590472,-1.4200005531311053,2.556666374206543,1,0.1697965539674411,-1.0722908178389967,8.380000114440918,1.6199957084615006,8.689999580383299,1.015628352764466,8.336667060852049,0.1697965539674411
1711,2001-12-19,9.146666526794434,9.266667366027832,8.416666984558105,8.5,5081700.0,0.07355235156821194,-1.0901668658049977,6.258054691609723,44.64750768479936,41.9037981449787,-0.1251075112243747,0.08581757654378386,-0.8764678889601818,-1.1641934692864462,24.68190511656318,0.8500003814697266,-0.15451169983919755,0.00033311843872141367,-0.8611871110741056,0.8618533479515484,-0.4304269963176921,0.43109323319513493,-0.8899993896484375,88.11873148125416,52.82594093375072,0.4307601147564134,12,-0.25333309173583984,-0.05999946594238281,-1.3258329629898071,-2.0466666221618652,1.77333354949951,2,0.06013121710774971,-1.5806392070362267,8.520000457763674,-1.0722908178389967,8.380000114440918,1.6199957084615006,8.689999580383299,0.06013121710774971
1712,2001-12-20,9.703332901000977,9.800000190734863,9.149999618530273,9.149999618530273,8912700.0,0.060860027265215555,-1.3493998745286206,0.8556702095183599,54.269741350197776,41.27009914354598,-0.7262733089199465,-0.46004427730025554,-1.3781115855787665,-1.726940456331743,24.08740641095554,0.6533336639404297,-0.12856279195695386,0.5351662158966057,-0.36064457084478363,1.430977002637995,0.08726082252591105,0.9830716092673004,-1.4264657592773435,93.73645957305867,52.48247880983689,0.447905393370695,12,-0.6749992370605469,-0.6166658401489258,-1.7391663789749146,-2.4600000381469718,1.2966670989990234,3,0.0030916936765197356,-1.0901668658049977,9.146666526794434,-1.5806392070362267,8.520000457763674,-1.0722908178389967,8.380000114440918,0.0030916936765197356
1713,2001-12-21,10.113332748413086,10.199999809265137,9.666666984558104,9.796667098999023,7667700.0,0.04225350728406063,1.176869689102035,0.5722873708230785,63.98407400821604,42.67748315037598,-1.1588529085250965,-0.8548011659556778,-1.7387957288366565,-2.134471340797732,23.410756772889403,0.533332824707033,-0.13524100988068533,0.9076660633087155,-0.08056890574242459,1.8959010323598555,0.4135485787831463,1.4017835478342846,-1.7755402847290043,95.23807278108245,46.751278447129366,0.4941174845255696,12,-0.8849992752075195,-0.8849992752075195,-1.961666226387024,-2.739999771118164,0.8900003433227539,4,-0.0458140893223864,-1.3493998745286206,9.703332901000977,-1.0901668658049977,9.146666526794434,-1.5806392070362267,8.520000457763674,-0.0458140893223864
1714,2001-12-24,10.140000343322754,10.206666946411133,10.0,10.186667442321776,1961400.0,0.0026368750611762692,3.7692680135569345,-0.14737025972148043,64.7246715473801,44.58490948155872,-1.1776816560327745,-0.880679057669127,-1.7126717487582575,-2.157957591201475,22.471102958275253,0.2066669464111328,-0.16821040919397667,0.9051670074462894,-0.1582588116149335,1.9685928265075123,0.37345409791567796,1.4368799169769009,-1.6904754389038086,96.27560868664126,40.975400427798604,0.5317129095306118,12,-0.9083333015441895,-0.9083333015441895,-1.8200005292892456,-2.7566676139831534,0.8433322906494141,0,-0.04470738517277273,1.176869689102035,10.113332748413086,-1.3493998745286206,9.703332901000977,-1.0901668658049977,9.146666526794434,-0.04470738517277273
1715,2001-12-26,10.273332595825195,10.43000030517578,10.016667366027832,10.033332824707033,2669400.0,0.013149136882450119,-2.02441662479762,-5.142804593943019,63.074356042426345,46.94598886207346,-1.256606326892033,-1.033943528566212,-1.7868135817843154,-2.290760422800135,21.05480870962461,0.41333293914794744,-0.20716385313941643,1.0174993038177487,-0.11189476520720731,2.1468933728427047,0.45280226930527157,1.5821963383302258,-1.6832363280468758,92.21849120827544,34.086603415235736,0.5646970345124777,12,-0.9299988746643066,-0.9299988746643066,-1.9124995470046997,-2.889999866485595,0.23666763305664062,2,0.06359519771415179,3.7692680135569345,10.140000343322754,1.176869689102035,10.113332748413086,-1.3493998745286206,9.703332901000977,0.06359519771415179
1716,2001-12-27,10.420000076293944,10.466667175292967,10.286666870117188,10.286666870117188,2577300.0,0.014276524107508237,-1.7000071525641676,0.5555555555555522,61.896558187807486,50.05769169709266,-1.285544540369326,-1.181044605459574,-1.8736226202509485,-2.434337097656975,19.57963578491962,0.19333457946777166,-0.20230753075183117,1.1260001182556127,-0.10724592140237199,2.3592461579135975,0.5093770984266204,1.7426231380846051,-1.6459134047758788,96.45566576321175,40.25652888661975,0.6166230198289926,12,-1.0583329200744611,-1.0583329200744611,-1.9750000238418561,-3.028333663940427,0.13000011444091975,3,0.06301984173399622,-2.02441662479762,10.273332595825195,3.7692680135569345,10.140000343322754,1.176869689102035,10.113332748413086,0.06301984173399622
1717,2001-12-28,10.526666641235352,10.623332977294922,10.390000343322754,10.42666721343994,2140500.0,0.010236714410787773,-1.692302190335235,0.7499964237179262,63.237787332753086,52.967248988294315,-1.1721551637979317,-1.2767762223041643,-1.913873635497911,-2.5374208927877655,18.715145624400527,0.23333263397216797,-0.16330605555384992,1.1841667175292976,-0.16355518837562855,2.5318886234342237,0.5103057645768345,1.8580276704817607,-1.549470309264299,89.89549782332824,36.75800968981764,0.6738609529524633,12,-1.0250000953674316,-1.0866665840148926,-2.0683332681655884,-3.133333683013915,0.14000034332275213,4,0.03736543090647659,-1.7000071525641676,10.420000076293944,-2.02441662479762,10.273332595825195,3.7692680135569345,10.140000343322754,0.03736543090647659
1718,2001-12-31,10.303333282470703,10.550000190734863,10.25333309173584,10.550000190734863,2760000.0,-0.021215961935167615,1.4054065548291315,-2.4666831971160286,62.55212898136326,56.797997988022175,-0.7776855948656678,-1.0309546301953834,-1.6269624376232752,-2.305965645327303,18.19395855768649,0.29666709899902344,-0.0812901944218467,0.9130000591278069,-0.5015935019652673,2.3275936202208802,0.2057032785812698,1.620296839674344,-1.0956778201543091,48.663121240124106,-2.553533553577161,0.7072967805465368,12,-0.7833333015441895,-0.8633332252502441,-1.8083332777023315,-2.9100003242492667,0.1466665267944336,0,0.06761566363329741,-1.692302190335235,10.526666641235352,-1.7000071525641676,10.420000076293944,-2.02441662479762,10.273332595825195,0.06761566363329741
1719,2002-01-02,10.199999809265137,10.42666721343994,10.079999923706056,10.333333015441896,1978200.0,-0.010029130415626808,1.1666597128262612,0.5405394956098878,64.37769157321469,60.30716852312868,-0.43475455501480376,-0.8734287775292948,-1.4690750932265253,-2.196891543561355,18.58699004897618,0.34666728973388317,0.08077430207005953,0.7468332290649418,-0.6955256468225226,2.189192104952406,0.02565379112120958,1.468012667008674,-0.794149494851748,30.219686072924773,-22.379537006817984,0.7211794379437323,1,-0.679999828338623,-0.7599997520446777,-1.6549996137619019,-2.7649998664855966,0.23000049591064275,2,0.0787581664208461,1.4054065548291315,10.303333282470703,-1.692302190335235,10.526666641235352,-1.7000071525641676,10.420000076293944,0.0787581664208461
1720,2002-01-03,10.116666793823242,10.24666690826416,9.949999809265137,10.196666717529297,3203700.0,-0.008169903627468611,2.296295511380494,0.599999999999992,67.75067687641307,62.87418732219687,-0.11299937204405452,-0.732622103523326,-1.3312466955093427,-2.106860386361088,19.208841380870155,0.29666709899902344,0.21873610037416924,0.603166866302491,-0.844466122256927,2.050799854861909,-0.1206496279772189,1.3269833605822008,-0.5403689066064388,24.75252853587823,-30.62285420273204,0.7238164942797091,1,-0.23000049591064453,-0.6766667366027832,-1.4299999475479126,-2.611666679382324,0.8133335113525373,3,0.08566713304011064,1.1666597128262612,10.199999809265137,1.4054065548291315,10.303333282470703,-1.692302190335235,10.526666641235352,0.08566713304011064
1721,2002-01-04,10.06666660308838,10.24666690826416,9.989999771118164,10.146666526794434,4050900.0,-0.004942358165378025,-1.2000016348684748,0.9999999999999778,76.45260411532531,65.33894985165549,0.09077255945143037,-0.6500557617156577,-1.2290025182228401,-2.0526734279541756,19.234121302336646,0.2566671371459961,0.4320244096152557,0.5113333225250258,-0.9500946989592514,1.972761344009303,-0.21938068821711276,1.2420473332671644,-0.3437838032606404,17.3267558116316,-43.15835094050492,0.7307140107421383,1,0.07833337783813299,-0.6266665458679217,-1.07166635990143,-2.3816666603088406,0.6300001144409162,4,0.044039764429810724,2.296295511380494,10.116666793823242,1.1666597128262612,10.199999809265137,1.4054065548291315,10.303333282470703,0.044039764429810724
1722,2002-01-07,9.91333293914795,10.399999618530273,9.643333435058594,10.0,5038200.0,-0.015231821017434921,-1.414894377932361,1.0833392938035193,69.92399805164632,65.99894141203663,0.30958338767397464,-0.48925275734569595,-1.036487326129647,-1.8947247485453431,18.642575066812533,0.7566661834716797,0.628445775368542,0.337333011627198,-1.1324665538046208,1.8071325770590168,-0.3975667710887105,1.0722327943431065,0.7100000381469727,29.779354145169552,-32.393122860540416,0.7348997827159092,1,0.2200002670288086,-0.47333288192749023,-0.9174994230270386,-2.228332996368409,0.4833335876464844,0,0.06422332988259694,-1.2000016348684748,10.06666660308838,2.296295511380494,10.116666793823242,1.1666597128262612,10.199999809265137,0.06422332988259694
1723,2002-01-08,9.533332824707033,9.963333129882812,9.476667404174805,9.953332901000977,6130500.0,-0.038332225576757195,1.2121142500444324,4.846132684837727,68.3651685376196,66.4034410776188,0.6690121907540707,-0.11072933086235892,-0.6222029954475019,-1.5186593016129653,17.828160447903535,0.4866657257080078,0.7373582470157771,-0.04533376693725444,-1.5145933948715502,1.4239258609970413,-0.7799635809044023,0.6892960470298934,1.0704001617431622,5.964782306226087,-60.061542388597246,0.734629813967148,1,0.5166673660278303,-0.09333276748657404,-0.5374993085861224,-1.848332881927493,0.9200000762939435,1,0.11888121192138268,-1.414894377932361,9.91333293914795,-1.2000016348684748,10.06666660308838,2.296295511380494,10.116666793823242,0.11888121192138268
1724,2002-01-09,9.583333015441896,9.789999961853027,9.436667442321776,9.5600004196167,2090700.0,0.005244775531730195,-1.6172919742576983,-0.05555378949233193,67.43168018330559,66.88758820438315,0.5942348424203594,-0.14589467990646732,-0.6383504512385461,-1.5682451295846267,17.200866987517774,0.3533325195312518,0.7644992726601707,-0.009500217437741654,-1.4728986591232616,1.4538982242477783,-0.7411994382805016,0.7221990034050183,0.975317347717283,15.224818265426372,-53.16161458031173,0.7316992208427602,1,0.4466671943664533,-0.14333295822143732,-0.5558327436447161,-1.8983330726623562,0.6999998092651367,2,0.09043479887704575,1.2121142500444324,9.533332824707033,-1.414894377932361,9.91333293914795,-1.2000016348684748,10.06666660308838,0.09043479887704575
1725,2002-01-10,9.649999618530273,9.766667366027832,9.520000457763672,9.529999732971193,4323300.0,0.006956515335630575,-2.523852342318408,5.143014796043021,60.10708725351453,66.68875810057283,0.48036550242671083,-0.1770065501674427,-0.661309795333576,-1.6350103005970187,17.15751446570904,0.24666690826416016,0.7120971315033948,0.028833055496216176,-1.4148401265008008,1.4725062374932332,-0.6930035355022923,0.7506696464947247,0.8413317693786624,22.145235203098366,-41.93812570914966,0.7218365909985083,1,0.38000059127807617,-0.20999956130981445,-0.6358329057693481,-1.9649996757507333,0.3833332061767596,3,0.08082908989423387,-1.6172919742576983,9.583333015441896,1.2121142500444324,9.533332824707033,-1.414894377932361,9.91333293914795,0.08082908989423387
1726,2002-01-11,9.369999885559082,9.666666984558104,9.353333473205566,9.653332710266113,5776500.0,-0.029015517517070766,1.0214975696794555,-2.3611091242877587,42.46988925173502,64.3812138693486,0.665772508590516,0.15532409540252878,-0.33544197108114204,-1.3551416152827933,18.064541418229823,0.3133335113525373,0.6433973684556733,-0.279333305358886,-1.6773560997867332,1.1186894890689612,-0.9783447025728087,0.4196780918550367,1.0580516656146237,1.5923331836003167,-56.313616817275566,0.6990113972139232,1,0.5816669464111328,0.07000017166137695,-0.38583314418792725,-1.684999942779542,0.5900001525878906,4,0.1664888408398968,-2.523852342318408,9.649999618530273,-1.6172919742576983,9.583333015441896,1.2121142500444324,9.533332824707033,0.1664888408398968
1727,2002-01-14,9.17666721343994,9.346667289733887,9.149999618530273,9.216667175292967,3302400.0,-0.02063315629460194,-3.2142251376842075,0.1411765893852492,26.544271578391232,60.38034082457393,0.7235592403369981,0.43723119643340347,-0.0906646329335743,-1.1627994109869402,18.620928728708584,0.2200002670288086,0.5659544656411857,-0.514665985107424,-1.7918967460808748,0.7625647758660268,-1.1532813655941485,0.1239493953793005,1.1654068914963158,3.2788019351765203,-47.84336626097711,0.6386153804867254,1,0.6116662025451678,0.26333284378051935,-0.19250047206878484,-1.4916672706603995,1.0699996948242205,0,0.16563742246893298,1.0214975696794555,9.369999885559082,-2.523852342318408,9.649999618530273,-1.6172919742576983,9.583333015441896,0.16563742246893298
1728,2002-01-15,9.30666732788086,9.583333015441896,8.986666679382324,9.133333206176758,2502600.0,0.01416637559336631,-1.5571386531953582,-4.333357175213981,30.158732321257546,56.578234241023125,0.4887071561407037,0.37502688340767776,-0.17245162672386272,-1.2919796287862564,18.87973695885619,0.5966663360595721,0.4809572342856008,-0.41549925804138255,-1.618569658163704,0.7875711420809388,-1.0170344581025432,0.18603594201977813,0.9161993284147982,39.83410814430003,-5.346095962706713,0.6015352000611607,1,0.38666582107543945,0.1333327293395996,-0.3225005865097046,-1.6216673851013192,0.4433326721191406,1,0.11712024944183419,-3.2142251376842075,9.17666721343994,1.0214975696794555,9.369999885559082,-2.523852342318408,9.649999618530273,0.11712024944183419
1729,2002-01-16,9.703332901000977,9.760000228881836,9.25,9.256667137145996,3978000.0,0.04262165597472145,-1.2173921156019032,2.576906147870198,37.94076510794009,53.266021822303905,0.01584686100358823,0.08704835465369065,-0.5137962902167317,-1.6838072296492967,19.29660284440293,0.5100002288818359,0.3812504312788789,-0.08500032424926829,-1.1095855526437308,0.9395849041451942,-0.5972929384465004,0.42729228994796387,0.37118975806508026,91.88020393940506,50.47510850195802,0.5122926141972313,1,-0.009999752044677734,-0.2633328437805176,-0.7191661596298218,-2.0183329582214364,0.49666690826416016,2,0.07729302989518483,-1.5571386531953582,9.30666732788086,-3.2142251376842075,9.17666721343994,1.0214975696794555,9.369999885559082,0.07729302989518483
1730,2002-01-17,9.966667175292967,10.0,9.616666793823242,9.760000228881836,4342200.0,0.027138538580370186,1.804884686507798,0.4626881286523447,40.86022208310196,49.31131270761242,-0.3028504236163556,-0.06571764167674843,-0.7241641510542198,-1.9422134054687152,19.9186206896267,0.3833332061767578,0.29971956464412486,0.10600061416625728,-0.7281296909056554,0.9401309192381699,-0.31106453836969905,0.5230657667022136,-0.9800004959106428,96.71057646789755,59.69673945338496,0.4170651525359564,1,-0.27333402633666815,-0.526667118072508,-0.9875007867813093,-2.281667232513427,0.4499998092651367,3,0.0317724715639216,-1.2173921156019032,9.703332901000977,-1.5571386531953582,9.30666732788086,-3.2142251376842075,9.17666721343994,0.0317724715639216
1731,2002-01-18,9.696666717529297,10.0,9.583333015441896,9.953332901000977,2517000.0,-0.027090345550315198,1.3809516024435733,-1.241931464749487,34.300128150732945,45.353104940844275,-0.10153095736200335,0.26098076034387496,-0.41119465362098495,-1.667421031843645,20.387326105375724,0.4166669845581037,0.20575374769819277,-0.19149985313415563,-0.9602169493980721,0.5772172431297609,-0.5758584012661139,0.19285869499780262,-0.6897333717346186,70.06579411739794,38.09946639458685,0.38435854813195847,1,-0.20333337783813477,-0.2566666603088379,-0.6808333396911621,-1.7966666221618661,0.9700002670288068,4,0.03471977711362628,1.804884686507798,9.966667175292967,-1.2173921156019032,9.703332901000977,-1.5571386531953582,9.30666732788086,0.03471977711362628
1732,2002-01-22,9.733332633972168,10.013333320617676,9.636667251586914,9.6899995803833,4094400.0,0.0037812907786742844,-4.022290887820757,-0.1688303967540333,38.39889813707368,42.02351934078362,-0.18597199936882625,0.23892752360444725,-0.40605112000628196,-1.692752767592113,19.95129540773689,0.3766660690307617,0.09990036232634836,-0.15633392333984375,-0.9236482334990264,0.6109803868193389,-0.539991078419435,0.22732323173974756,-0.706537955093383,72.72720517064887,41.10187386658921,0.38365715507959086,1,-0.23333263397216797,-0.293332576751709,-0.7608325481414795,-1.7383327484130868,0.9466676712036115,1,0.023287748677536246,1.3809516024435733,9.696666717529297,1.804884686507798,9.966667175292967,-1.2173921156019032,9.703332901000977,0.023287748677536246
1733,2002-01-23,9.649999618530273,9.763333320617676,9.583333015441896,9.74666690826416,4250700.0,-0.00856161179070758,1.7692330264460718,-2.230798010475813,38.71408113176014,38.83267500172301,-0.0942620985957685,0.3012123150736947,-0.2931579328959373,-1.5954213228633947,18.84892014366018,0.18000030517577947,-0.03799143882504552,-0.21650028228759766,-0.983358978840247,0.5503584142650517,-0.5999296305639223,0.16692906598872703,-0.5837433939819334,52.40169762360182,19.747656317371195,0.3834293482763249,1,-0.14999961853027344,-0.20999956130981445,-0.6916663646697998,-1.5949995517730713,1.0,2,0.06183080967051491,-4.022290887820757,9.733332633972168,1.3809516024435733,9.696666717529297,1.804884686507798,9.966667175292967,0.06183080967051491
1734,2002-01-24,9.686667442321776,9.886667251586914,9.653332710266113,9.666666984558104,2516700.0,0.0037997746363731544,-8.999550433219659,-0.2068999536319959,41.00419895957732,36.710131857952206,-0.12821346687963953,0.24120738902971617,-0.30159416232998026,-1.6217803880946828,17.780724124259965,0.23666763305664062,-0.13947159120911046,-0.1571658134460474,-0.9167508694774273,0.6024192425853325,-0.5369583414617374,0.22262671456964256,-0.582528133930662,24.031245009846508,-9.224797873029573,0.3797925280156899,1,-0.18666744232177557,-0.18500089645385565,-0.7358338832855207,-1.6316673755645734,1.139999389648441,3,0.006538116236087577,1.7692330264460718,9.649999618530273,-4.022290887820757,9.733332633972168,1.3809516024435733,9.696666717529297,0.006538116236087577
1735,2002-01-25,10.92666721343994,10.983332633972168,9.923333168029783,9.923333168029783,19038900.0,0.12801097782096993,-1.112954246477431,50.16555407209613,62.01118196479287,38.881386603847524,-1.305344248655743,-0.9985318125566938,-1.4961146837110082,-2.842080474761742,17.02063562651545,1.2966651916503924,-0.1803739446120325,1.0501672267913804,0.1667143938629696,1.9336200597197912,0.6084408103271741,1.4918936432555867,-1.786160144559764,95.95246885911898,58.174789018537325,0.44172641646420585,1,-0.9416675567626935,-1.226667404174803,-1.9391670227050763,-2.713333606719969,-0.466667175292967,4,-0.06650403000111438,-8.999550433219659,9.686667442321776,1.7692330264460718,9.649999618530273,-4.022290887820757,9.733332633972168,-0.06650403000111438
1736,2002-01-28,11.076666831970217,11.31999969482422,10.863332748413086,10.863332748413086,8579700.0,0.013727847256643333,-3.2812375668873686,0.2126251815465119,66.2628259447111,43.294559311216396,-1.3273825529636607,-1.1560863285003204,-1.6132136436956461,-2.966358358099102,16.316266270248082,0.4566669464111346,-0.21360127373312032,1.167333507537844,0.15886725563708382,2.175799759438604,0.6631003815874639,1.671566633488224,-1.825590229184522,85.98851087875138,45.24935063474872,0.5042331259503802,1,-0.9233336448669451,-1.2083334922790545,-2.0891666412353533,-2.863333225250246,-0.6266670227050799,0,-0.059584697944256804,-1.112954246477431,10.92666721343994,-8.999550433219659,9.686667442321776,1.7692330264460718,9.649999618530273,-0.059584697944256804
1737,2002-01-29,10.920000076293944,11.24666690826416,10.733332633972168,11.05666732788086,3667500.0,-0.014143853747057844,-1.0130671533501878,-0.6406254889426353,70.67595807320573,47.79647328365509,-1.0028817342281862,-1.0207768867423344,-1.4242510800685775,-2.78754706386343,15.228317582774931,0.5133342742919922,-0.2180659838900656,0.9910000801086412,-0.08146693918893178,2.063467099406214,0.4547665704598547,1.5272335897574276,-1.5034096261451673,76.96739257572767,30.514663276563056,0.5362335096487864,1,-0.6350002288818342,-0.766666889190672,-1.9299998283386213,-2.706666469573973,-0.5933332443237269,1,-0.023199000912627943,-3.2812375668873686,11.076666831970217,-1.112954246477431,10.92666721343994,-8.999550433219659,9.686667442321776,-0.023199000912627943
1738,2002-01-30,11.0,11.050000190734863,10.536666870117188,10.916666984558104,3713100.0,0.00732600028819852,4.599997919256759,-0.6097511618494741,70.9359719771873,51.46260738023811,-0.9134849709704262,-1.1024303933568582,-1.4757326864758706,-2.8423173637962105,14.289636206846899,0.5133333206176758,-0.14175298023837968,1.0361666679382324,-0.12876202052471797,2.201095356401183,0.4537023237067572,1.6186310121697076,-1.431136810277188,80.80002197265198,29.141496130078977,0.5824643442314751,1,-0.5483336448669416,-0.8466668128967285,-1.9424996376037598,-2.7866663932800293,-0.4866666793823242,2,-0.02909088134765636,-1.0130671533501878,10.920000076293944,-3.2812375668873686,11.076666831970217,-1.112954246477431,10.92666721343994,-0.02909088134765636
1739,2002-01-31,11.00333309173584,11.203332901000977,10.970000267028807,11.0600004196167,2265600.0,0.00030300833962182416,-2.7837833658098234,-0.6800105286046021,70.38153593902912,54.742753364230026,-0.7968138817614108,-1.0988316328524768,-1.444547777817922,-2.8251483490311173,13.865298874080596,0.23333263397216975,-0.0022877158250622642,0.9993330955505364,-0.2520701135661305,2.2507363046672033,0.37363149099220294,1.6250347001088699,-1.2943789816049147,77.32697125525169,21.029091628141316,0.6257016045583333,1,-0.5516667366027814,-0.8499999046325684,-1.7749996185302734,-2.564999580383301,-0.4633331298828125,3,-0.03211149478615172,4.599997919256759,11.0,-1.0130671533501878,10.920000076293944,-3.2812375668873686,11.076666831970217,-0.03211149478615172
1740,2002-02-01,10.983332633972168,11.166666984558104,10.613332748413086,10.989999771118164,3183900.0,-0.0018176726630854123,2.07406573436579,0.11765398855604174,76.36165081676292,59.4162558826778,-0.6899936040007066,-1.0651863172390836,-1.397609520609052,-2.7896102229925965,13.44865119459801,0.5533342361450178,0.1338923825093623,0.9359993457794182,-0.38964969765562074,2.261648389214457,0.27317482406189875,1.5988238674969377,-1.1454948770657793,57.02119836763304,-5.940591260963259,0.6628245217175197,2,-0.5316662788391096,-0.8299994468688965,-1.7516655921936035,-2.346665620803833,-0.22999954223632812,4,-0.014263958601906879,-2.7837833658098234,11.00333309173584,4.599997919256759,11.0,-1.0130671533501878,10.920000076293944,-0.014263958601906879
1741,2002-02-04,10.510000228881836,10.976667404174805,10.420000076293944,10.976667404174805,1489200.0,-0.043095517623338075,1.3857145192669327,69.99513660420541,69.9600798688155,62.923053852871334,-0.0996346526119698,-0.5870351072014941,-0.9014244038291856,-2.2987575528321074,12.847165766409544,0.5633325576782244,0.22320451316794987,0.44050025939941406,-0.9012386179310372,1.7822391367298653,-0.2303691792658107,1.1113696980646388,-0.5535895169420204,10.887113055375972,-57.1611600363105,0.6708694386652254,2,-0.05833387374877752,-0.35666704177856445,-1.1666665077209473,-1.7616665363311768,0.08333301544189453,0,-0.0047573919739279935,2.07406573436579,10.983332633972168,-2.7837833658098234,11.00333309173584,4.599997919256759,11.0,-0.0047573919739279935
1742,2002-02-05,10.550000190734863,10.68333339691162,10.350000381469727,10.5,2092500.0,0.003805895431201467,1.1052615728401656,-0.10714314908365621,69.12820350300817,66.30240078301,-0.012971882348994157,-0.6080679132049482,-0.9194625143764075,-2.318857506605964,13.079130653113163,0.33333301544189275,0.29339819564535574,0.4486668586730964,-0.9076032070247262,1.804936924370919,-0.22946817417581578,1.1268018915220086,-0.4845023601642957,23.4375,-46.1894225215928,0.6781350328489115,2,-0.06333398818969727,-0.3966670036315918,-1.1883330345153809,-1.7833330631256104,0.1300001144409162,1,-0.009478708972683103,1.3857145192669327,10.510000228881836,2.07406573436579,10.983332633972168,-2.7837833658098234,11.00333309173584,-0.009478708972683103
1743,2002-02-06,10.666666984558104,10.81666660308838,10.5600004196167,10.56666660308838,2767500.0,0.011058463669574081,-3.5294266143826363,1.999999999999929,66.21774405631362,69.10390579375849,0.0332368516520134,-0.669816574601457,-1.015475263728261,-2.4134132459445343,13.812604855727152,0.2666664123535174,0.41807875247684123,0.5086669445037817,-0.8423740248511145,1.8597079138586778,-0.1668535401736655,1.1841874291812289,-0.5008090048472447,37.10940293970368,-28.47564417368374,0.675520484677448,2,-0.04500055313110174,-0.5133337974548322,-1.1958336830139142,-1.8216669559478742,0.6033334732055682,2,-0.03187501335516496,1.1052615728401656,10.550000190734863,1.3857145192669327,10.510000228881836,2.07406573436579,10.983332633972168,-0.03187501335516496
1744,2002-02-07,10.449999809265137,10.82333278656006,10.403332710266113,10.699999809265137,2056200.0,-0.020312547078354615,-1.4465962245703023,-2.4999904632933045,58.26680720586353,68.68786415387743,0.41300115466257736,-0.4056918416593138,-0.7864785987346732,-2.171625442277044,14.54814950787055,0.4200000762939471,0.5287940398480213,0.24866642951965368,-1.080179265742112,1.5775121247814194,-0.4157564181112292,0.9130892771505366,-0.19181049234520842,12.244828846587293,-47.362259176932454,0.6644228476308831,2,0.38500022888183594,-0.29666662216186523,-0.9699997901916504,-1.6049997806549072,0.6999998092651367,3,0.006060623206556093,-3.5294266143826363,10.666666984558104,1.1052615728401656,10.550000190734863,1.3857145192669327,10.510000228881836,0.006060623206556093
1745,2002-02-08,10.43000030517578,10.533332824707033,10.369999885559082,10.5,1133400.0,-0.0019138281774536692,1.390261262770019,0.2799987792968821,63.71572122066553,68.40485251787237,0.39687512979397255,-0.34178390040804807,-0.7636916933466686,-2.1123154836700344,15.294766550197187,0.163332939147951,0.6545334522196828,0.18966689109802104,-1.1166413889191187,1.4959751711151608,-0.4634872489105497,0.8428210311065918,-0.08686615802350772,12.76593801932074,-43.637884380236386,0.6531541400085701,2,0.3683333396911639,-0.276667118072508,-0.9500002861022931,-1.5683338642120344,1.133332252502445,4,0.010546467253952141,-1.4465962245703023,10.449999809265137,-3.5294266143826363,10.666666984558104,1.1052615728401656,10.550000190734863,0.010546467253952141
1746,2002-02-11,10.93000030517578,10.956666946411133,10.533332824707033,10.616666793823242,1892700.0,0.047938637140008566,1.3090944085227145,-4.4762125340598065,69.07546990255184,68.22702049891083,-0.14093860263927915,-0.7577715668644611,-1.2486966520644192,-2.5673566121864617,16.67383989044498,0.5266666412353533,0.7945362076659919,0.611666870117185,-0.6617104201458854,1.8850441603802555,-0.02502177501435021,1.2483555152487202,-0.5600004196166974,95.60439905932036,39.56074473219752,0.6366886451315356,2,-0.1533336639404279,-0.776667118072508,-1.2666671276092512,-2.0683338642120344,0.7266664505004901,0,-0.016163514044577054,1.390261262770019,10.43000030517578,-1.4465962245703023,10.449999809265137,-3.5294266143826363,10.666666984558104,-0.016163514044577054
1747,2002-02-12,10.696666717529297,10.92666721343994,10.59333324432373,10.923333168029783,1623900.0,-0.021347994614052346,1.8571335150754975,-0.7234031544281898,65.92292648390165,67.67001544410132,0.06412725721007284,-0.4265965523971573,-0.9995464408791435,-2.2843228246410767,17.643051947149598,0.336667060852049,0.7617637203866785,0.30233330726623464,-0.8608103976959605,1.4654770122284297,-0.2792385452148629,0.8839051597473322,-0.32666683197021484,55.68180894556745,-0.7885506107350082,0.5815718524810979,2,0.07999992370605469,-0.5433335304260254,-0.9041666984558105,-1.7450001239776611,0.7733335494995099,1,-0.009660343351282297,1.3090944085227145,10.93000030517578,1.390261262770019,10.43000030517578,-1.4465962245703023,10.449999809265137,-0.009660343351282297
1748,2002-02-13,10.396666526794434,10.766667366027832,10.366666793823242,10.68333339691162,4538700.0,-0.028046137984577446,-1.307697809664765,1.2647079860482946,59.9999892543716,66.51651025691714,0.30122102613893986,-0.042951540111268116,-0.6801195858577174,-1.936767169887668,18.934026583401167,0.40000057220458984,0.6876553060647304,-0.052166843414306996,-1.096839906989107,0.9925062201604931,-0.5745033752017079,0.4701696883730939,0.9233331680297869,5.084699188568843,-53.19679724509544,0.5223365317874002,2,0.3616671562194824,-0.2433333396911621,-0.6099998950958252,-1.4449999332427979,0.8766660690307617,2,0.027252367636408703,1.8571335150754975,10.696666717529297,1.3090944085227145,10.93000030517578,1.390261262770019,10.43000030517578,0.027252367636408703
1749,2002-02-14,10.453332901000977,10.533332824707033,10.300000190734863,10.470000267028807,2106000.0,0.005450436835739758,2.25582354702413,0.05814193325171078,39.999975822332885,62.476324146424915,0.17693963511851152,-0.0427401658261104,-0.7032976222451577,-1.9440012922307854,19.823098961217216,0.23333263397216975,0.6073205950713803,-0.03300046920776367,-1.0170841084154816,0.9510831699999542,-0.5250422888116226,0.4590413503960953,0.8476001358032246,23.35015575871559,-28.92008074898597,0.4920418196038591,2,0.18500089645385742,-0.2999997138977051,-0.7083327770233154,-1.5016663074493408,0.4700002670288068,3,0.07812508838061527,-1.307697809664765,10.396666526794434,1.8571335150754975,10.696666717529297,1.3090944085227145,10.93000030517578,0.07812508838061527
1750,2002-02-15,10.283332824707033,10.463333129882812,10.143333435058594,10.416666984558104,4721700.0,-0.016262763073169206,1.8235294117647058,7.999713909710544,33.379871581606494,58.41185655895725,0.26507837144877655,0.16042518222446667,-0.5000195859174514,-1.7314957336090782,20.099982874149177,0.31999969482421875,0.5089477090578267,-0.2188338279724107,-1.177576458845321,0.7399088029004997,-0.698205143408865,0.2605374874640436,0.9775628982543942,17.213035943351976,-29.520077156989593,0.4793713154364549,2,0.26666736602783025,-0.12999963760376154,-0.5483326911926287,-1.3316662311553973,0.716667175292967,4,0.08427878476722661,2.25582354702413,10.453332901000977,-1.307697809664765,10.396666526794434,1.8571335150754975,10.696666717529297,0.08427878476722661
1751,2002-02-19,10.033332824707033,10.276666641235352,10.026666641235352,10.266667366027832,1881900.0,-0.024311184346707426,-1.0270250416587732,1.7499982118717745,32.123640821575236,54.30023848324248,0.4921022635489152,0.460553394443334,-0.2292766531925885,-1.4369787058626713,20.382251439376905,0.25666618347168146,0.4005091022428644,-0.4856671333312974,-1.3954326453455952,0.4240983786830004,-0.9405498893384454,-0.030784377324149403,1.160509160980224,0.7406865814932069,-40.42607718842252,0.45488275600714884,2,0.45833396911620916,0.12000036239623846,-0.29833269119262873,-1.0816662311553973,0.8666667938232404,1,0.1524916754683523,1.8235294117647058,10.283332824707033,2.25582354702413,10.453332901000977,-1.307697809664765,10.396666526794434,0.1524916754683523
1752,2002-02-20,9.960000038146973,10.226667404174805,9.783332824707033,10.029999732971193,1585200.0,-0.007308915974508334,-1.0944901756709966,0.29999713899187236,28.975734120641874,50.162237379278956,0.5285219823965441,0.5815548404377431,-0.14432964641061474,-1.3125568439347006,20.64537208680068,0.44333457946777166,0.26662232693542975,-0.5703332901000984,-1.4438123560099463,0.30314577580974955,-1.0070728230550223,-0.1335937571451744,1.1404679199841325,17.96613522826556,-17.43598982476988,0.436739532954924,2,0.4099998474121094,0.19333314895629883,-0.26416659355163574,-1.008333444595337,0.9766674041748029,2,0.17034806335652952,-1.0270250416587732,10.033332824707033,1.8235294117647058,10.283332824707033,2.25582354702413,10.453332901000977,0.17034806335652952
1753,2002-02-21,10.24666690826416,10.5,9.899999618530273,9.949999809265137,2180400.0,0.028781814158559182,-2.025205800892445,-4.238119891008067,36.27570164264951,47.718781205588506,0.19669764337487194,0.36035639732589075,-0.41516696898852246,-1.545789350907393,21.101083428608945,0.6000003814697266,0.18553644097766053,-0.31349978446960414,-1.0964450440871154,0.46944547514790713,-0.7049724142783607,0.07797284533915239,0.7220875365245369,61.77787780761695,30.37033851919017,0.3914726298087557,2,0.12333297729492188,-0.09333372116088867,-0.632500171661377,-1.2950003147125244,0.4266662597656232,3,0.1193884186650005,-1.0944901756709966,9.960000038146973,-1.0270250416587732,10.033332824707033,1.8235294117647058,10.283332824707033,0.1193884186650005
1754,2002-02-22,9.75,10.34000015258789,9.550000190734863,10.329999923706056,2894700.0,-0.04847106993041683,1.6333315319496589,-1.9550530735056861,30.92784174115404,44.075683485642784,0.6522147362878332,0.9085954600652926,0.09768734981829397,-1.0046334608712542,21.314184031715318,0.7899999618530273,0.09000215292459579,-0.8133333206176765,-1.5817814021841308,-0.044885239051222214,-1.1975573614009036,-0.42910927983444935,1.1002122827805305,21.05261572840153,-6.821055961894022,0.3842240407832275,2,0.503333568572998,0.5349998474121094,-0.1833333969116211,-0.7983334064483643,0.8733329772949219,4,0.15623924059745598,-2.025205800892445,10.24666690826416,-1.0944901756709966,9.960000038146973,-1.0270250416587732,10.033332824707033,0.15623924059745598
1755,2002-02-25,10.199999809265137,10.283332824707033,9.766667366027832,9.766667366027832,1893900.0,0.046153826591295966,-1.3846147074488069,-0.7471250004110643,45.171333085160136,41.41966828371038,0.1856851169248337,0.42305445989570245,-0.3235773631634924,-1.406703322627763,19.596195131025674,0.533332824707033,0.008039952105498571,-0.32700014114379883,-1.0918230107346893,0.4378227284470917,-0.7094115759392441,0.05541129365164643,0.4941870224699141,68.42102621400255,36.81245968641154,0.3824114347954456,2,0.038333892822265625,0.2350001335144043,-0.6333332061767578,-1.248333215713501,0.35000038146972656,0,0.07091503649908004,1.6333315319496589,9.75,-2.025205800892445,10.24666690826416,-1.0944901756709966,9.960000038146973,0.07091503649908004
1756,2002-02-26,10.416666984558104,10.479999542236328,10.050000190734863,10.243332862854004,1269900.0,0.021241880327895535,1.8666696336609743,0.4000026409496814,48.031498280288936,39.4317318166423,-0.12455420258141636,0.1627508451429538,-0.49948016862239264,-1.5734279395931186,17.226496554938638,0.42999935150146484,-0.02643581067376033,-0.07733297348022639,-0.7979746899236311,0.6433087429631783,-0.43765383170192784,0.28298788474147507,0.1402174502569249,91.22810187653009,56.16582520907022,0.360320858221702,2,-0.25833320617675604,0.018332958221437323,-0.8500003814697248,-1.4333341121673566,0.48333263397216975,1,0.05599996777343863,-1.3846147074488069,10.199999809265137,1.6333315319496589,9.75,-2.025205800892445,10.24666690826416,0.05599996777343863
1757,2002-02-27,10.666666984558104,10.766667366027832,10.43333339691162,10.436667442321776,3252600.0,0.02399999926757812,-1.8168952789284656,1.32691440078349,50.0,38.3206218994899,-0.42382713424578,-0.11299464555241556,-0.6898184724216918,-1.7789227181245444,15.312857690895395,0.35000038146972834,-0.07045223465342687,0.1853336811065649,-0.5123195603201669,0.8829869225332967,-0.163492939606801,0.5341603018199308,-1.1166667938232404,91.78079400016289,54.62378473113815,0.34882662071336545,2,-0.508333206176756,-0.23166704177856268,-1.2000002861022931,-1.5616669654846174,0.3466663360595721,2,0.02187493378296712,1.8666696336609743,10.416666984558104,-1.3846147074488069,10.199999809265137,1.6333315319496589,9.75,0.02187493378296712
1758,2002-02-28,10.68000030517578,10.84000015258789,10.600000381469727,10.706666946411133,3259200.0,0.001249998770654237,-1.5714285714285714,-0.11594214917155334,53.467344225923604,39.81699616655553,-0.4388977357761412,-0.1597196501646181,-0.6534957734422324,-1.7516922638585992,13.890888853019797,0.23999977111816406,-0.18490384513434677,0.21466698646545268,-0.44663215920067145,0.8759661321315768,-0.11598258636760939,0.5453165592985147,-1.1056667709350574,87.59691068654928,45.33523162384962,0.3306495728330622,2,-0.4850001335144025,-0.24500036239623846,-1.21000027656555,-1.4933338165283185,0.48333263397216975,3,0.02403250279137259,-1.8168952789284656,10.666666984558104,1.8666696336609743,10.416666984558104,-1.3846147074488069,10.199999809265137,0.02403250279137259
1759,2002-03-01,10.649999618530273,10.713333129882812,10.456666946411133,10.67666721343994,1309800.0,-0.0028090529764279726,4.133353042715317,1.000035762820838,53.30660179390095,42.03107730125492,-0.4224960934773456,-0.16606110369702165,-0.5631701399200075,-1.6761002957423177,12.051179311037647,0.2566661834716797,-0.28009233328263505,0.2023329734802246,-0.41592762897907676,0.820593575939526,-0.10679732774942607,0.5114632747098753,-1.0250394195556645,82.29807787139785,34.80564789407905,0.3091303012296507,3,-0.4549994468688965,-0.21499967575073242,-1.179999589920044,-1.311666488647461,0.35000038146972656,4,0.0021909436934544058,-1.5714285714285714,10.68000030517578,-1.8168952789284656,10.666666984558104,1.8666696336609743,10.416666984558104,0.0021909436934544058
1760,2002-03-04,10.826666831970217,10.963333129882812,10.600000381469727,10.613332748413086,2561400.0,0.016588471339712862,-2.0277878223137047,-7.999749669206335,48.27968785971157,43.82619363882563,-0.5743894215459502,-0.37425538746497544,-0.6807290683252063,-1.8088262791310896,11.227759849092513,0.36333274841308594,-0.3313562270494792,0.38683347702026616,-0.20631072324244393,0.9799776772829762,0.09026137688891112,0.6834055771516212,-1.1531050348510767,85.0365302668168,41.82763295664999,0.29657210013135465,3,-0.5700001716613787,-0.3916668891906756,-1.3258335590362567,-1.4650001525878924,0.23000049591064275,0,-0.01878083604409686,4.133353042715317,10.649999618530273,-1.5714285714285714,10.68000030517578,-1.8168952789284656,10.666666984558104,-0.01878083604409686
1761,2002-03-05,10.460000038146973,10.93333339691162,10.233332633972168,10.93000030517578,2148600.0,-0.0338670063015617,1.9370674701543298,-2.2031185040478594,46.227419288636334,45.74304754638056,-0.15738592140360197,-0.012149454796556824,-0.2781984161427644,-1.3968705455581691,10.523500860521015,0.7000007629394513,-0.3234905313323928,0.02266669273376465,-0.569653189710678,0.6149865751782073,-0.2734932484884567,0.318826633955986,-0.7090519610620127,31.050308245619306,-10.143765644230399,0.2961599412222214,3,-0.20333337783813477,-0.02500009536743164,-0.6175003051757812,-0.8450002670288086,0.3533325195312518,1,0.008604221057329386,-2.0277878223137047,10.826666831970217,4.133353042715317,10.649999618530273,-1.5714285714285714,10.68000030517578,0.008604221057329386
1762,2002-03-06,10.449999809265137,10.666666984558104,10.016667366027832,10.583333015441896,3829800.0,-0.0009560448226927365,3.333314259919804,0.28368751154047206,50.936766737645,47.372054779157835,-0.07886297832936862,-0.010566901003572937,-0.24965686401664833,-1.3471408086799954,10.035418182857974,0.6499996185302717,-0.2825383585865566,0.017666482925415394,-0.572332646845096,0.6076656126959268,-0.2773330819598403,0.3126660478106711,-0.6263086290123052,45.77459751715356,0.012396428759835487,0.294999564885256,3,-0.19333314895629883,-0.051666259765625,-0.4391665458679199,-0.6666665077209473,0.5466670989990234,2,0.04306218349077473,1.9370674701543298,10.460000038146973,-2.0277878223137047,10.826666831970217,4.133353042715317,10.649999618530273,0.04306218349077473
1763,2002-03-07,10.326666831970217,10.609999656677246,10.146666526794434,10.456666946411133,2303100.0,-0.011802198999618319,1.1221419726258361,0.9750017881410222,47.826098342538934,49.24963884597838,0.06371130477048403,0.0906349941300757,-0.1220509642608203,-1.190140332494904,9.283272328972899,0.4633331298828125,-0.21674778863855337,-0.08866648674011124,-0.6697622324223822,0.4924292589421597,-0.37921435958124583,0.20188138610102335,-0.4345971347395867,32.74645368815443,-15.195943494922048,0.2905478728411352,3,0.038333415985105646,0.0499997138977033,-0.10750031471252619,-0.5383334159851092,0.5900001525878871,3,0.06649449428557297,3.333314259919804,10.449999809265137,1.9370674701543298,10.460000038146973,-2.0277878223137047,10.826666831970217,0.06649449428557297
1764,2002-03-08,10.513333320617676,10.626667022705078,10.350000381469727,10.380000114440918,1690800.0,0.018076160651330442,-1.862078490953217,-1.0256391446282647,53.924921452097074,50.22225977563804,-0.003675956312243045,-0.09596352652878792,-0.3030470589561567,-1.3406475834487317,8.861854554180528,0.3000001907348615,-0.12581332275992452,0.09483332633972097,-0.4877462259350338,0.6774128786144757,-0.19645644979765642,0.38612310247709836,-0.556987817427915,52.464763547309175,0.6090648820296707,0.29128977613737705,3,-0.023333072662353516,-0.13666677474975586,-0.21083354949951172,-0.7249999046325684,0.5900001525878906,4,0.06182621616833561,1.1221419726258361,10.326666831970217,3.333314259919804,10.449999809265137,1.9370674701543298,10.460000038146973,0.06182621616833561
1765,2002-03-11,10.539999961853027,10.636667251586914,10.346667289733887,10.529999732971193,1741200.0,0.0025364592201271297,1.8524379490835412,0.07500178814103524,59.359610337308084,51.48093889308461,0.025656392175868348,-0.12012563666995746,-0.3279148809348307,-1.328770005229341,8.491026302993221,0.28999996185302734,-0.0680140140912524,0.11599998474121165,-0.4691081795655698,0.7011081490479931,-0.1765540974121791,0.4085540668946024,-0.5232352010616843,57.09086823263577,-1.1797035322122582,0.2925540821533905,3,-0.04999971389770508,-0.18166637420654297,-0.23750019073486328,-0.7516665458679199,0.5600004196166992,0,0.04364326753432923,-1.862078490953217,10.513333320617676,1.1221419726258361,10.326666831970217,3.333314259919804,10.449999809265137,0.04364326753432923
1766,2002-03-12,10.75333309173584,10.833333015441896,10.399999618530273,10.546667098999023,1351500.0,0.02024033497674771,1.363642038405405,20.66612626359322,63.93441359782484,53.02920707062071,-0.15075160296152568,-0.36614531533584227,-0.5416614088598006,-1.5030447809235596,7.294561111900494,0.43333339691162287,0.06905864746928003,0.3381664752960205,-0.21946636597038882,0.8957993165624298,0.059350054662814955,0.6169828959292261,-0.6797742287990083,90.20407877281795,25.72672965714858,0.27881642063320505,3,-0.2633328437805176,-0.48999929428100586,-0.4508333206176758,-0.9649996757507324,0.3900003433227539,1,0.028208392091763512,1.8524379490835412,10.539999961853027,-1.862078490953217,10.513333320617676,1.1221419726258361,10.326666831970217,0.028208392091763512
1767,2002-03-13,10.59333324432373,10.786666870117188,10.539999961853027,10.776666641235352,1560000.0,-0.014879093398034171,1.4262256637790733,-0.887099974619875,56.37254008235255,53.352006610223924,-0.002512290872715539,-0.2258640499113369,-0.3873814033724088,-1.3024979313143419,6.033437455163275,0.24666690826416016,0.1192864046943587,0.1833333015441898,-0.3651575431567249,0.7318241462451045,-0.09091212080626754,0.45757872389464715,-0.4663879253701406,65.04856796042327,0.22026298355145002,0.2742454223504577,3,-0.1033329963684082,-0.3366665840148926,-0.2908334732055664,-0.804999828338623,0.6133337020874023,2,0.020767713832884116,1.363642038405405,10.75333309173584,1.8524379490835412,10.539999961853027,-1.862078490953217,10.513333320617676,0.020767713832884116
1768,2002-03-14,10.68000030517578,10.779999732971193,10.5600004196167,10.623332977294922,1377300.0,0.008181283346154311,-1.40000416150815,-0.30909440852271464,70.12986476823664,55.221258051816775,-0.09965962609046386,-0.305899736409339,-0.4716793548811751,-1.3485007445454151,5.293617553084197,0.21999931335449396,0.1479892212212892,0.2558336734771718,-0.3056885051422462,0.8173558520965898,-0.024927415832536326,0.5365947627868799,-0.5028717175664354,68.4932177948127,-1.7950698290122773,0.28076108930970867,3,-0.1900000572204572,-0.4233336448669416,-0.3600006103515607,-0.891666889190672,0.28999996185302734,3,0.029650430153538077,1.4262256637790733,10.59333324432373,1.363642038405405,10.75333309173584,1.8524379490835412,10.539999961853027,0.029650430153538077
1769,2002-03-15,11.270000457763672,11.333333015441895,10.603333473205566,10.613332748413086,6350700.0,0.055243458401584844,-1.1576354124385513,11.588118478627088,71.83673262844528,57.83870747056496,-0.662089647723711,-0.8765198029246299,-1.0490744425462886,-1.8985170132844136,5.128887629671241,0.7299995422363281,0.16614837666961968,0.8050004482269291,0.1277077118162726,1.4822931846375855,0.46635408002160084,1.1436468164322573,-1.0456995976179204,93.58115357328576,22.104222687458858,0.33864636820532784,3,-0.5950002670288086,-0.828333854675293,-0.8825006484985352,-1.4816670417785645,-0.13666725158691406,4,-0.03135168224080809,-1.40000416150815,10.68000030517578,1.4262256637790733,10.59333324432373,1.363642038405405,10.75333309173584,-0.03135168224080809
1770,2002-03-18,11.149999618530273,11.716667175292967,11.020000457763672,11.699999809265135,7802700.0,-0.010647811389460249,1.3885650946342154,-0.8375624123177707,65.58070813093104,59.98907289748661,-0.5491497224108226,-0.7254558742658332,-0.9149165863168776,-1.738930620112578,5.593566158776038,0.6966667175292951,0.16761127969451017,0.6416662693023678,-0.0949850190468311,1.3783175576515667,0.27334062512776747,1.0099919134769682,-0.8369761859608307,56.96198680888243,-11.520162339779986,0.3683256441745998,3,-0.28333234786987305,-0.5166659355163574,-0.6558330059051514,-1.361666202545166,-0.21333217620849787,0,-0.004185304656616484,-1.1576354124385513,11.270000457763672,-1.40000416150815,10.68000030517578,1.4262256637790733,10.59333324432373,-0.004185304656616484
1771,2002-03-19,11.563332557678224,11.636667251586914,11.123332977294922,11.186667442321776,6852000.0,0.037070220025929856,-1.0397359525866643,-0.6848454267864568,67.81453610911753,61.864380605427996,-0.8822992648987,-1.0733175004013837,-1.307385754376993,-2.111256439933003,6.368521239105812,0.5133342742919922,0.18379668857647147,0.9784992218017603,0.13895489735613076,1.8180435462473898,0.5587270595789455,1.398271384024575,-1.10994475083643,86.96873543654922,20.548303793766863,0.4197721622228148,3,-0.6316657066345233,-0.9299988746643084,-1.087499141693117,-1.774999141693117,-0.43333244323730646,1,-0.040069086822279276,1.3885650946342154,11.149999618530273,-1.1576354124385513,11.270000457763672,-1.40000416150815,10.68000030517578,-0.040069086822279276
1772,2002-03-20,11.65666675567627,11.666666984558105,11.366666793823242,11.600000381469727,2616000.0,0.008071565660893398,6.826075058153275,0.15044232103341446,68.80613925712643,64.1954962626044,-0.8788923181060966,-1.0888502762872463,-1.3733983054287258,-2.168745210734066,7.216884081277724,0.3000001907348633,0.21165196589885404,0.9870000839233395,0.07365561928031461,1.9003445485663644,0.530327851601827,1.443672316244852,-1.0769510119893582,94.81264423635855,29.78738815956885,0.45667223232151255,3,-0.6249995231628418,-1.0233330726623535,-1.191666841506958,-1.868333339691162,0.6100006103515625,2,-0.04403774521285908,-1.0397359525866643,11.563332557678224,1.3885650946342154,11.149999618530273,-1.1576354124385513,11.270000457763672,-0.04403774521285908
1773,2002-03-21,11.470000267028807,11.600000381469727,11.25,11.600000381469727,3072300.0,-0.016013710656741953,4.384616513223049,-2.2941315067571293,64.89104392983774,65.41395431568668,-0.5732743180244988,-0.8493839436043356,-1.1487655238609857,-1.9475935268979292,7.915630775281334,0.40666675567626953,0.2750889102539098,0.739166927337644,-0.21771604589301852,1.6960499005683065,0.26072544072231274,1.2176084139529753,-0.7765893801812904,77.84429701520021,14.384139579407929,0.4784414866153316,3,-0.4383330345153791,-0.8366665840148908,-1.0050003528594953,-1.6816668510436994,1.3899993896484375,3,-0.022958440670192592,6.826075058153275,11.65666675567627,-1.0397359525866643,11.563332557678224,1.3885650946342154,11.149999618530273,-0.022958440670192592
1774,2002-03-22,11.273332595825195,11.466667175292967,11.210000038146973,11.460000038146973,3864600.0,-0.01714626561683219,1.566649341731981,1.4359021384293535,58.052862172732034,65.26876007517824,-0.2877203963115509,-0.5615304674445216,-0.9172459747482442,-1.7180857533598868,8.526939668156086,0.26000022888183416,0.3224856807084642,0.4663326263427727,-0.4000528669216159,1.3327181196071614,0.03313987971057841,0.899525372974967,-0.47759608013313404,36.3634621386762,-23.36083587719672,0.43319274663219454,3,-0.21499919891357422,-0.6399989128112793,-0.8174991607666016,-1.484999179840088,1.4400005340576172,4,-0.02690706818219135,4.384616513223049,11.470000267028807,6.826075058153275,11.65666675567627,-1.0397359525866643,11.563332557678224,-0.02690706818219135
1775,2002-03-25,10.923333168029783,11.333333015441895,10.859999656677246,11.31666660308838,2867700.0,-0.031046669192127396,1.2187522351763107,2.1071346463330713,58.40386137572578,64.65425427272277,0.13675437153668923,-0.16291494582336163,-0.5378923154402369,-1.3327965836870757,8.809642534989525,0.47333335876464844,0.3879216884201213,0.08016653060912837,-0.7386113545916082,0.898944415809865,-0.3292224119912408,0.48955547320949755,0.7933340072631836,7.851255302345816,-53.20745729840405,0.4093889426003683,3,0.20500040054321467,-0.28999948501586736,-0.5274996757507306,-1.134999752044676,1.7699995040893572,0,0.01922490460710269,1.566649341731981,11.273332595825195,4.384616513223049,11.470000267028807,6.826075058153275,11.65666675567627,0.01922490460710269
1776,2002-03-26,11.0,11.133333206176758,10.916666984558104,11.06666660308838,1765800.0,0.00701862982579371,1.1666642824786198,0.1694913199495714,59.740258424222276,65.0284451995972,0.1103626896936376,-0.20410370442865755,-0.5746822106481702,-1.3711341927733258,9.498889101044995,0.21666622161865412,0.42483566321426736,0.12766671180725098,-0.6683850849108879,0.9237185085253898,-0.27035918655181845,0.5256926101663204,0.6995338249206533,17.35540023550219,-43.75144718978301,0.39802589835906943,3,0.13833379745483398,-0.366666316986084,-0.6483333110809326,-1.2116665840148926,1.7100000381469727,1,-0.0057575052434749585,1.2187522351763107,10.923333168029783,1.566649341731981,11.273332595825195,4.384616513223049,11.470000267028807,-0.0057575052434749585
1777,2002-03-27,10.899999618530273,11.026666641235352,10.800000190734863,11.0,2356800.0,-0.009090943769975102,1.9565125449366223,1.5000071525641543,60.23807780273598,63.92935775898601,0.2888098029857691,-0.09035909525541541,-0.4289120861043223,-1.2295906381062043,9.494935134708179,0.22666645050048828,0.4445367274408749,0.01599969863891637,-0.774178467946733,0.8061778652245657,-0.3790893846539092,0.4110887819317419,0.7827435230255109,12.499925494211794,-50.03822744271954,0.39508908329282466,3,0.26000070571899414,-0.2666659355163574,-0.5774996280670166,-1.111666202545166,1.8333330154418945,2,0.021100963666057293,1.1666642824786198,11.0,1.2187522351763107,10.923333168029783,1.566649341731981,11.273332595825195,0.021100963666057293
1778,2002-03-28,10.936667442321776,11.06666660308838,10.92666721343994,10.9399995803833,3368700.0,0.0033640206490619384,-11.000326984384973,0.03332125350475751,57.987425910397874,62.39054590142518,0.3267391341003645,-0.11258439797724229,-0.42263134398525715,-1.226954404237242,9.376653434090592,0.16666698455810725,0.43411331017612653,0.039834165573118696,-0.7447108135348106,0.824379144681048,-0.35243832398084685,0.43210665512708424,0.7107659812011722,20.500077962837977,-41.52310492130142,0.3922724895539647,3,0.32166624069214045,-0.30333375930785955,-0.6750009059905988,-1.1483340263366681,1.7799997329711914,3,0.12160924986704247,1.9565125449366223,10.899999618530273,1.1666642824786198,11.0,1.2187522351763107,10.923333168029783,0.12160924986704247
1779,2002-04-01,10.673333168029783,10.979999542236328,10.220000267028807,10.946666717529297,3151800.0,-0.02407810932176324,3.4705945051400464,82.02947910699744,52.30946309979798,60.91596312018818,0.5548877979850406,0.16083362076554764,-0.13131063811533394,-0.9247031851769201,9.871040049660126,0.7599992752075213,0.45956338469493296,-0.22466678619384872,-1.007734254712462,0.5584006823247645,-0.6162005204531553,0.16686694806545788,0.9402029261816409,40.71854543461011,-21.022696627543723,0.3915337342593065,4,0.27000045776367365,-0.039999485015867364,-0.4116666316986066,-0.884999752044676,1.973333358764652,0,0.20487194152219113,-11.000326984384973,10.936667442321776,1.9565125449366223,10.899999618530273,1.1666642824786198,11.0,0.20487194152219113
1780,2002-04-02,10.623332977294922,10.75,10.449999809265137,10.616666793823242,2740800.0,-0.004684590085188067,1.3076917433884752,-0.024388456828244396,47.613221194504746,58.671372574120085,0.5837068281246562,0.20534777965811024,-0.06181735235168695,-0.8389283677318975,9.869282924213325,0.3000001907348633,0.44382151112672474,-0.26450028419494664,-1.0566938991866337,0.5276933307967404,-0.6605970916907911,0.13159652330089777,0.9065909672855454,44.16053478180525,-13.402836028709167,0.3960968074958437,4,0.32000064849853516,0.11833429336547852,-0.35416626930236816,-0.8349995613098145,2.066666603088379,1,0.1967367639755635,3.4705945051400464,10.673333168029783,-11.000326984384973,10.936667442321776,1.9565125449366223,10.899999618530273,0.1967367639755635
1781,2002-04-03,10.550000190734863,10.649999618530273,10.350000381469727,10.623332977294922,2840700.0,-0.006902992376949024,3.7368524081644945,-11.00071530758226,49.17826204900985,56.4904973287738,0.5567280144280105,0.3012121698937662,0.039262554696582797,-0.7338227419436514,10.80440208849525,0.2999992370605469,0.3716904730063977,-0.3423330783843994,-1.1252622413542355,0.44059608458543664,-0.7337976598693174,0.049131503100518614,0.9013283331925042,38.976384161190595,-16.911462755964152,0.3914645814849182,4,0.3600001335144043,0.3166670799255371,-0.2133333683013916,-0.7616667747497559,2.189999580383301,2,0.20315947323551486,1.3076917433884752,10.623332977294922,3.4705945051400464,10.673333168029783,-11.000326984384973,10.936667442321776,0.20315947323551486
1782,2002-04-04,10.899999618530273,10.966667175292967,10.533332824707033,10.533332824707033,2569500.0,0.033175300613054404,-1.3636410925982796,-5.000039014240174,53.79308711903226,55.25739101646208,0.09846218388596384,-0.014067063155641435,-0.2795326760850827,-1.0509156874816181,11.23069604873701,0.43333435058593395,0.33425404409033277,-0.014833641052245383,-0.7695968656013559,0.7399295834968651,-0.3922152533268015,0.36254797122231075,0.4774492099831811,80.31491539704018,24.946639189070446,0.3773816122745555,4,-0.05666589736938654,-0.03333234786987305,-0.6033327579498291,-1.111666202545166,1.9600000381469709,3,0.16605509017997155,3.7368524081644945,10.550000190734863,1.3076917433884752,10.623332977294922,3.4705945051400464,10.673333168029783,0.16605509017997155
1783,2002-04-05,11.013333320617676,11.06666660308838,10.883333206176758,10.936667442321776,3083400.0,0.010397587711354905,1.000010403770307,0.2090886864788161,44.70426236682195,53.77421326024985,-0.09662295184057967,-0.0772820658183484,-0.357015387516153,-1.1363641026260574,11.589862665640053,0.18333339691162287,0.2541225095480524,0.06416673660278249,-0.6386258458848175,0.7669593190903825,-0.2872295546410175,0.4155630278465825,0.29466859420669955,93.70079094925156,41.38303608409186,0.3513962912437998,4,-0.23666667938232422,-0.1466660499572754,-0.7166664600372314,-1.2249999046325684,1.693333625793457,4,0.1561742719740027,-1.3636410925982796,10.899999618530273,3.7368524081644945,10.550000190734863,1.3076917433884752,10.623332977294922,0.1561742719740027
1784,2002-04-08,11.16333293914795,11.206666946411133,10.880000114440918,11.0,2743200.0,0.013619820100192914,1.6133246867191822,2.1304515487000377,50.27173860227506,52.87064406319977,-0.29487632869475,-0.1856045728731459,-0.4698639313632924,-1.2584940275453391,11.915171580747202,0.32666683197021484,0.15843592243212612,0.18166637420654297,-0.49592989364515105,0.859262642058237,-0.15713175971930404,0.52046450813239,0.07938887680869122,94.94155497172375,41.42625146182766,0.3387981339258466,4,-0.4499993324279785,-0.29666566848754883,-0.8483328819274902,-1.3749995231628418,1.9366674423217773,0,0.13914609952174173,1.000010403770307,11.013333320617676,-1.3636410925982796,10.899999618530273,3.7368524081644945,10.550000190734863,0.13914609952174173
1785,2002-04-09,11.0,11.43000030517578,10.956666946411133,11.30666732788086,3645600.0,-0.014631198409855495,-1.4067791678789552,-1.8775595999229273,37.216370573480766,50.367989857561824,-0.13357093951639953,0.014711666958227454,-0.31048690065880535,-1.0668405184602605,12.469572591194963,0.47333335876464666,0.07517816870171501,-0.004666566848754883,-0.6495796267231668,0.6402464930256571,-0.32712309678596085,0.3177899630884511,-0.7799997329711932,60.18515411554658,10.451155666477412,0.32245652993720597,4,-0.17499971389770685,-0.1333327293395996,-0.684999942779541,-1.2116665840148926,1.9200000762939453,1,0.14969695698131225,1.6133246867191822,11.16333293914795,1.000010403770307,11.013333320617676,-1.3636410925982796,10.899999618530273,0.14969695698131225
1786,2002-04-10,11.05666732788086,11.116666793823242,10.833333015441896,11.043333053588867,5578200.0,0.005151575261896246,3.2500107288462647,-0.043481235461681034,36.153873579008376,47.691967166036534,-0.20266730944927147,-0.019041715726697106,-0.37536889581177846,-1.1021280267719966,13.032692104298448,0.2833337783813459,0.02563417169872828,0.036834049224854226,-0.5973701418314299,0.6710382402811383,-0.28026804630328783,0.3539361447529963,-0.812467060089114,58.364389762439615,13.740474521262122,0.317102095528142,4,-0.23166704177856623,-0.19000005722045898,-0.7108340263366699,-1.206667423248291,1.9099998474121076,2,0.14772374026156831,-1.4067791678789552,11.0,1.6133246867191822,11.16333293914795,1.000010403770307,11.013333320617676,0.14772374026156831
1787,2002-04-11,10.813332557678224,11.196666717529297,10.786666870117188,11.06666660308838,2187000.0,-0.022007967047089627,-1.6739229137770943,-18.99871263052496,35.232385865970585,45.16362938332239,0.030263410313972727,0.2546773653233192,-0.13819512230658937,-0.8383452495824546,13.693999403896367,0.4099998474121094,-0.007561578354973619,-0.21750068664550604,-0.8277364175187696,0.3927350442277575,-0.5226185520821378,0.08761717879112574,-0.5454162891387977,4.144924872217832,-34.77827684094085,0.305117865436632,4,0.011667728424068713,0.05333471298217596,-0.467499256134035,-0.9449992179870623,2.29666709899902,3,0.1781751558238973,3.2500107288462647,11.05666732788086,-1.4067791678789552,11.0,1.6133246867191822,11.16333293914795,0.1781751558238973
1788,2002-04-12,10.99666690826416,11.103333473205566,10.800000190734863,10.833333015441896,2376300.0,0.01695447260204297,-1.6376859668618247,-0.6447372383677087,43.740606216478504,44.21153417406467,-0.1605483534568819,0.10148654713610838,-0.3282661660522841,-1.0026191019731812,14.39104457169959,0.3033332824707031,-0.04948797133824101,-0.04999966621398855,-0.6379328927871555,0.5379335603591784,-0.343966279500572,0.24396694707259492,-0.7055089589920058,32.64248781471257,-6.331678502560244,0.2939666132865839,4,-0.10666656494140625,-0.06500005722045898,-0.6691668033599854,-1.128333568572998,1.9700002670288068,4,0.16944522953703012,-1.6739229137770943,10.813332557678224,3.2500107288462647,11.05666732788086,-1.4067791678789552,11.0,0.16944522953703012
1789,2002-04-15,10.916666984558104,11.100000381469727,10.896666526794434,11.053333282470703,1094400.0,-0.007274924699768426,-1.3018855702324978,-0.8367295700306153,49.82819153276749,44.457641989427195,-0.047384614039897244,0.16196225903846084,-0.25617888957682844,-0.9011691884811928,13.846811892030814,0.20333385467529297,-0.08930303191187328,-0.11233291625976705,-0.6932017152167322,0.46853588269719815,-0.40276731573824875,0.17810148321871466,-0.6027321881678773,20.207268479536797,-21.765868820639565,0.29043439947848254,4,-0.026666641235349786,0.0516667366027832,-0.5458335876464826,-0.7633337974548322,1.9066658020019567,0,0.1639694573797139,-1.6376859668618247,10.99666690826416,-1.6739229137770943,10.813332557678224,3.2500107288462647,11.05666732788086,0.1639694573797139
1790,2002-04-16,11.103333473205566,11.166666984558104,10.973333358764648,10.976667404174805,1828800.0,0.017099219836192336,-1.899986410225206,-0.9268273961131731,52.52032369038675,44.828982171802416,-0.1774650056011282,-0.029913265333478378,-0.44810731301355133,-1.069074253465386,12.63162617488578,0.25,-0.11954405876218743,0.07666687965393137,-0.5025279024993559,0.6558616618072186,-0.21293051142271224,0.366264270730575,-0.7670773666396293,77.2357855953256,30.820641719957536,0.2895973910766437,4,-0.12166690826416016,-0.1349997520446795,-0.6700000762939453,-0.9500002861022949,1.563333511352539,1,0.17982589760836176,-1.3018855702324978,10.916666984558104,-1.6376859668618247,10.99666690826416,-1.6739229137770943,10.813332557678224,0.17982589760836176
1791,2002-04-17,11.100000381469727,11.236666679382324,10.886667251586914,11.103333473205566,2672100.0,-0.0003001883843156694,1.5925931158716422,-0.026314006279222098,55.119464589287695,44.976357446275244,-0.09824088245550477,-0.066480103978936,-0.43492412385180756,-1.0463828599270482,11.256002347463994,0.34999942779541016,-0.11164578922250179,0.09650039672851562,-0.4266680840484085,0.6196688775054398,-0.16508384365994644,0.3580846371169777,-0.7418693909315923,69.6296987023666,18.14275589920875,0.26158424038846184,4,0.008333206176757812,-0.13166666030883967,-0.6758334636688232,-0.9466671943664551,1.8999996185302734,2,0.16396393083576055,-1.899986410225206,11.103333473205566,-1.3018855702324978,10.916666984558104,-1.6376859668618247,10.99666690826416,0.16396393083576055
1792,2002-04-18,11.143333435058594,11.266667366027832,10.949999809265137,11.100000381469727,1896000.0,0.0039038785675364895,1.1839072899950014,-13.000858369098712,55.27208641837753,46.1505601186703,-0.11558178100256278,-0.15836194512161228,-0.46898997408933063,-1.070813918469451,9.782129783179364,0.3166675567626953,-0.07959001554494449,0.1655001163482659,-0.2648855099631984,0.5958857426597302,-0.04969269680746535,0.38069292950399714,-0.7637650582277065,73.5713293115569,17.4143891512676,0.2151928131557321,4,-0.034999847412109375,-0.17499971389770685,-0.7666664123535156,-0.9900002479553223,1.3999996185302734,3,0.16362552111183293,1.5925931158716422,11.100000381469727,-1.899986410225206,11.103333473205566,-1.3018855702324978,10.916666984558104,0.16362552111183293
1793,2002-04-19,11.206666946411133,11.243332862854004,10.973333358764648,11.133333206176758,1157700.0,0.00568353372190078,2.6818388711879835,1.6923280073946916,65.15151761451541,47.803868897808115,-0.16607102108839555,-0.2555367610296102,-0.5258903663915273,-1.116228727246554,8.597977933218116,0.26999950408935547,-0.041394487882321584,0.24200029373168874,-0.13817149350635205,0.6221720809697295,0.051914400112668346,0.43208618735070914,-0.8060899310133482,84.21042064553693,25.02243738804242,0.19008589361902037,4,-0.09833335876464844,-0.23833322525024592,-0.8333334922790527,-1.0533337593078613,1.2533330917358398,4,0.16983932148314995,1.1839072899950014,11.143333435058594,1.5925931158716422,11.100000381469727,-1.899986410225206,11.103333473205566,0.16983932148314995
1794,2002-04-22,10.970000267028807,11.226667404174805,10.826666831970217,11.1899995803833,1299900.0,-0.0211183825230139,1.7272614960465964,-2.9999739908448015,58.904120997693,50.2136189449428,0.045021931580649266,-0.04507096721478554,-0.2784231191698545,-0.8659246382597612,7.337220220560354,0.40000057220458807,-0.04865207144087336,0.020500230789183504,-0.33093997899582206,0.37194044057418907,-0.1552198741033184,0.1962203356816854,-0.5488347858354619,32.57574115576449,-27.335265971075785,0.17572010489250248,4,0.05666685104370295,-0.0016665458679199219,-0.5966668128967267,-0.8166670799255353,1.4566669464111328,0,0.1820115642353537,2.6818388711879835,11.206666946411133,1.1839072899950014,11.143333435058594,1.5925931158716422,11.100000381469727,0.1820115642353537
1795,2002-04-23,11.133333206176758,11.19333267211914,10.756667137145996,10.920000076293944,2697900.0,0.014889055166102505,1.6200032043579269,-0.9696990714651087,64.32076965687875,53.343274064706186,-0.10885608543260616,-0.20223316643435751,-0.4281901207085461,-1.0192688575176714,7.123390258875828,0.43666553497314453,-0.030184548867582706,0.17333316802978516,-0.18724487041210125,0.5339112064716716,-0.006955851191158047,0.35362218725072836,-0.6919910285037645,73.85605882110949,10.83029680745981,0.18028901922094365,4,-0.12166595458984375,-0.16499948501587092,-0.5749998092651367,-0.9733333587646484,1.369999885559082,1,0.15179637122921052,1.7272614960465964,10.970000267028807,2.6818388711879835,11.206666946411133,1.1839072899950014,11.143333435058594,0.15179637122921052
1796,2002-04-24,10.936667442321776,11.25,10.863332748413086,11.166666984558104,2045100.0,-0.01766458976956442,-1.0530881139136221,-1.0781238824118358,50.97348162034086,55.092284704080654,0.0771061406477731,-0.011125822043796418,-0.2360829529063242,-0.8105163614106008,6.829796523900758,0.38666725158691406,-0.04468999310618926,-0.020165967941286667,-0.3803771168432206,0.3400451809606473,-0.20027154239225275,0.15993960650967942,-0.47555210209872634,35.29416164585379,-24.489416064709864,0.18010557445096667,4,0.0749998092651385,0.006666183471681464,-0.18666696548461736,-0.5850005149841291,2.4866657257080096,2,0.15818342757152215,1.6200032043579269,11.133333206176758,1.7272614960465964,10.970000267028807,2.6818388711879835,11.206666946411133,0.15818342757152215
1797,2002-04-25,11.130000114440918,11.226667404174805,10.883333206176758,10.92666721343994,1696200.0,0.017677475623973038,-1.367814579990003,-0.8840578508284621,52.971141067389965,56.11789968751526,-0.07440819265048404,-0.19641420193908843,-0.42429947712404825,-0.988918668592051,6.850954511241487,0.3433341979980469,-0.006516009170550063,0.16166667938232493,-0.2055229194742303,0.5288562782388802,-0.02192812004595268,0.34526147881060254,-0.6495070749188141,75.67567567567568,19.34868331772887,0.18359479942827722,4,-0.1183328628540039,-0.18666648864746094,-0.3474998474121094,-0.7783331871032715,1.9566669464111328,3,0.16801436355178478,-1.0530881139136221,10.936667442321776,1.6200032043579269,11.133333206176758,1.7272614960465964,10.970000267028807,0.16801436355178478
1798,2002-04-26,12.266667366027832,12.403332710266113,11.56666660308838,11.616666793823242,13839600.0,0.10212643664864962,-1.2311067821416504,3.19673092256458,68.70057867002873,58.214831591655404,-1.1309077873241389,-1.294712933542085,-1.5328655416710788,-2.100541212770132,7.722768265816487,1.2733325958251953,0.060787687674441315,1.2318339347839355,0.5456304620408492,1.918037407527022,0.8887321984123933,1.5749356711554778,-1.767184181192654,91.70047965602836,38.59495456608899,0.34310173637154306,4,-0.6866674423217773,-0.9550008773803711,-1.4341669082641602,-1.9150004386901855,0.733332633972168,4,0.022554266721803495,-1.367814579990003,11.130000114440918,-1.0530881139136221,10.936667442321776,1.6200032043579269,11.133333206176758,0.022554266721803495
1799,2002-04-29,12.859999656677244,12.873332977294922,12.293333053588867,12.383333206176758,7052700.0,0.04836947745828901,1.3046365646487288,0.7333323552066876,77.51478688906644,60.99199416928648,-1.586417590557728,-1.8085514903590703,-2.09244949272297,-2.658684235045337,8.122786055839871,0.6066656112670898,0.17227037729645467,1.715832901000974,0.6697242197141655,2.7619415822877826,1.1927785603575707,2.2388872416443775,-2.2843624908248295,99.37007909492509,45.211945227387346,0.5230543406434041,4,-1.0449995994567853,-1.313333034515379,-2.0274991989135724,-2.508332729339598,0.20333290100098012,0,-0.031104170233984485,-1.2311067821416504,12.266667366027832,-1.367814579990003,11.130000114440918,-1.0530881139136221,10.936667442321776,-0.031104170233984485
1800,2002-04-30,12.713333129882812,12.743332862854006,12.07333278656006,12.383333206176758,5237700.0,-0.011404862419127526,2.4359032043506867,0.6923078462089454,73.87126988218957,63.07552809072003,-1.3268924962449784,-1.5781940008070876,-1.9075626374856185,-2.4767918200029246,8.302954447004177,0.786666870117184,0.2525810743418635,1.4646663665771484,0.2359964588357606,2.6933362743185363,0.8503314127064545,2.0790013204478424,-1.9998342153438475,92.03980949290154,36.82690678591046,0.6143349538706937,4,-0.8983330726623535,-1.1666665077209473,-1.867499589920044,-2.361666202545166,0.28333377838134766,1,-0.02254844685608548,1.3046365646487288,12.859999656677244,-1.2311067821416504,12.266667366027832,-1.367814579990003,11.130000114440918,-0.02254844685608548
1801,2002-05-01,12.69333267211914,12.866666793823242,12.616666793823242,12.726667404174805,4384500.0,-0.0015731875786894056,-1.6785739830586408,-0.10101436291651013,78.9527886910225,65.70671723212503,-1.1813399675397047,-1.4644715856225936,-1.8407267576939645,-2.426433638221008,8.346809520416173,0.25,0.33060944465591646,1.337499284744263,-0.003354502768988965,2.678353072257515,0.6670723909876379,2.007926178500888,-1.8502437138148178,90.95475749353274,28.07248573666768,0.670426893756626,5,-0.8783326148986816,-1.1466660499572754,-1.8124990463256836,-2.341665744781494,0.30333423614501953,2,-0.01496845511664835,2.4359032043506867,12.713333129882812,1.3046365646487288,12.859999656677244,-1.2311067821416504,12.266667366027832,-0.01496845511664835
1802,2002-05-02,12.710000038146973,12.783332824707033,12.666666984558105,12.699999809265135,3492000.0,0.0013130803752148257,-2.0434879960194516,-0.2999942781942514,77.81386742432211,67.11364498877022,-1.064330810742666,-1.4109244180780447,-1.8070352839132156,-2.4166493001643925,9.272918520557383,0.11666584014892756,0.3970279760250115,1.2636666297912598,-0.18744183906713197,2.7147750986496515,0.538112395362063,1.9892208642204565,-1.7450964387032144,87.50002736948585,19.933704373401156,0.7255542344291959,5,-0.8949999809265137,-1.1633334159851074,-1.8241662979125977,-2.358333110809326,0.48666667938232244,3,0.056123770868753864,-1.6785739830586408,12.69333267211914,2.4359032043506867,12.713333129882812,1.3046365646487288,12.859999656677244,0.056123770868753864
1803,2002-05-03,12.733332633972168,12.773332595825195,12.483332633972168,12.710000038146973,3454200.0,0.0018357667785340315,4.612946692262256,2.3332061796677146,80.04411089296798,69.46253275491188,-0.9480271517451975,-1.3689803609201086,-1.7879411668823373,-2.4128066207908,10.30166308131483,0.28999996185302734,0.46683791420764464,1.2009992599487305,-0.3429606552470368,2.7449591751444977,0.42901930235084684,1.972979217546614,-1.6539232718573391,82.49996125699009,8.573608765507586,0.771979957597884,5,-0.918332576751709,-1.1866660118103027,-1.8366656303405762,-2.3816657066345215,0.38666725158691406,4,0.027748778504159688,-2.0434879960194516,12.710000038146973,-1.6785739830586408,12.69333267211914,2.4359032043506867,12.713333129882812,0.027748778504159688
1804,2002-05-06,12.716667175292967,13.136667251586914,12.583333015441895,12.776666641235352,3183600.0,-0.0013088057273190623,-2.3877490249200086,-2.5714869614976648,78.27107090967604,71.0125662274449,-0.7348148652339432,-1.2964456914110656,-1.7121563939204645,-2.365912830565547,11.856052228860325,0.5533342361450195,0.5417333387208103,1.1066670894622792,-0.5135311383810066,2.726865317305565,0.2965679755406363,1.9167662033839221,-1.5296223962673334,60.501602260833295,-12.468859419112064,0.810099113921643,5,-0.716667175292967,-1.0383334159851056,-1.770833492279051,-2.3650002479553205,0.6033325195312536,0,0.022280430933784068,4.612946692262256,12.733332633972168,-2.0434879960194516,12.710000038146973,-1.6785739830586408,12.69333267211914,0.022280430933784068
1805,2002-05-07,12.646666526794435,12.75,12.463333129882812,12.666666984558105,2842800.0,-0.0055046379317479355,2.071433680402996,0.3333439298089061,76.48403459489543,73.84707211350653,-0.47782082398721926,-1.156025691561462,-1.5971379909442778,-2.2623244598737493,12.8306757207848,0.2866668701171875,0.59898484807308,0.9543331146240259,-0.7022932979029637,2.6109595271510155,0.12601990836053112,1.7826463208875207,-1.3036519499638999,27.22770033510781,-44.258302595869594,0.8283132062634948,5,-0.6366662979125994,-0.9033327102661151,-1.8583328723907488,-2.294999599456789,0.1333332061767578,1,0.032946708130636715,-2.3877490249200086,12.716667175292967,4.612946692262256,12.733332633972168,-2.0434879960194516,12.710000038146973,0.032946708130636715
1806,2002-05-08,12.6899995803833,12.9399995803833,12.266667366027832,12.703332901000975,2885100.0,0.0034264407539374986,1.7671186168326125,0.6666507724584865,76.48403459489542,76.45961583878491,-0.27523212381086104,-1.128582560935575,-1.6010064869119454,-2.267059260307523,13.974280186737884,0.6733322143554688,0.6972291785045179,0.9159995555877689,-0.769469630120474,2.601468741296012,0.07326496273364747,1.7587341484418904,-1.2034927895722554,48.65888161392409,-21.63127318951519,0.8427345928541216,5,-0.3383326530456543,-0.9466657638549805,-1.847499132156372,-2.2066659927368164,-0.18666648864746094,2,0.024166062885842665,2.071433680402996,12.646666526794435,-2.3877490249200086,12.716667175292967,4.612946692262256,12.733332633972168,0.024166062885842665
1807,2002-05-09,12.739999771118164,12.9399995803833,12.619999885559082,12.723333358764648,2255700.0,0.003940125483704149,-1.8656685825554484,-1.249982118589681,76.37616319395457,77.31245856366556,-0.08139654152401121,-1.0823326151955879,-1.6182069200283067,-2.2702740279647315,14.985552934408325,0.31999969482421875,0.7821174391862726,0.8696663856506355,-0.8048171316303829,2.544149902931654,0.03242462701012627,1.7069081442911447,-1.1214801434450496,54.40603073024057,-13.539884941155933,0.8372417586405092,5,-0.13499975204467773,-0.9049997329711914,-1.85166597366333,-2.106666088104248,0.0366668701171875,3,0.020146557437769053,1.7671186168326125,12.6899995803833,2.071433680402996,12.646666526794435,-2.3877490249200086,12.716667175292967,0.020146557437769053
1808,2002-05-10,12.859999656677244,12.966667175292967,12.75,12.796667098999025,1445100.0,0.009419143462711999,-1.765962368438651,3.800011444266209,83.87099200006567,78.0187035759988,-0.1211181202108822,-1.1126235386810759,-1.7037662174034995,-2.347957434998028,16.069075849376464,0.2266674041748029,0.9329756461749934,0.8964996337890607,-0.7806563081325049,2.5736555757106263,0.05792166282827793,1.7350776047498435,-1.1200282190910258,68.19912283874879,-4.046521747560803,0.8385779709607823,5,-0.254999637603758,-0.9133324623107892,-2.0049991607666,-2.2266659736633283,-0.23666667938232244,4,0.026179398898914075,-1.8656685825554484,12.739999771118164,1.7671186168326125,12.6899995803833,2.071433680402996,12.646666526794435,0.026179398898914075
1809,2002-05-13,12.706666946411133,12.859999656677244,12.466667175292967,12.793333053588867,2409300.0,-0.011923228177264988,2.575760991130859,-1.3684289780000467,78.29740126886861,78.51049595229647,0.009137972414993811,-0.8625353111363978,-1.516097408353609,-2.147820455611784,16.91277532658681,0.39333248138427734,1.0773226643294542,0.6536669254302971,-0.9787210526487549,2.286054903509349,-0.16252706360922886,1.4698609144698231,-0.854959843704858,62.85710003910082,-8.80542179470607,0.8161939890395259,5,-0.004999637603759766,-0.7599997520446777,-1.8849999904632568,-2.073333263397217,0.03666591644287287,0,0.03252882450536654,-1.765962368438651,12.859999656677244,-1.8656685825554484,12.739999771118164,1.7671186168326125,12.6899995803833,0.03252882450536654
1810,2002-05-14,13.100000381469727,13.25,12.713333129882812,12.716667175292967,2877600.0,0.030954886652607705,-1.7521286429015077,-4.4231040098596095,86.33820519219982,79.33109778576062,-0.36160529601241365,-1.1579842186258684,-1.8755116234598468,-2.4938226469325766,17.885878788718664,0.5433330535888672,1.095358957039707,0.9471670150756832,-0.6848991079986959,2.5792331381500624,0.13113395353849455,1.763200076612872,-1.1454964668530003,84.74579065637732,8.132495347087655,0.8160330615371895,5,-0.34166669845581055,-1.0966668128967285,-2.309999942779541,-2.4666666984558105,-0.516667366027832,1,0.016793840225049816,2.575760991130859,12.706666946411133,-1.765962368438651,12.859999656677244,-1.8656685825554484,12.739999771118164,0.016793840225049816
1811,2002-05-15,12.920000076293945,13.100000381469727,12.82333278656006,13.033332824707033,3486600.0,-0.01374048091100788,1.2432398994780447,-0.29565074610527897,80.20248584050557,79.59649983200323,-0.16323704650181448,-0.8797481669074436,-1.6511638015981838,-2.2770633452012703,19.183097356185254,0.2766675949096662,1.018435486726199,0.6761667251586907,-0.9110689861257768,2.263402436443158,-0.11745113048354305,1.4697845808009244,-0.835946553138891,57.87232281125525,-18.08050548349305,0.7936178556422339,5,-0.1616663932800293,-0.9166665077209473,-2.0741662979125977,-2.2866663932800293,-0.19666671752929688,2,-0.010835939821674523,-1.7521286429015077,13.100000381469727,2.575760991130859,12.706666946411133,-1.765962368438651,12.859999656677244,-0.010835939821674523
1812,2002-05-16,12.966667175292967,13.0,12.766667366027832,12.966667175292967,1697100.0,0.0036120045451584204,6.000085831997795,-0.0,68.68328199269887,78.33418550975111,-0.1896062208846967,-0.8251159099060157,-1.6517043718286626,-2.2952152709332445,20.402841757229158,0.23333263397216797,0.9637813555354047,0.6316671371459943,-0.8978266277962863,2.161160902088275,-0.133079745325146,1.3964140196171346,-0.7660190044534172,63.829828679399505,-9.712525326485853,0.7647468824711401,5,-0.20833349227905096,-0.9633336067199689,-2.1208333969116193,-2.333333492279051,-0.0033340454101544736,3,-0.03573270427114661,1.2432398994780447,12.920000076293945,-1.7521286429015077,13.100000381469727,2.575760991130859,12.706666946411133,-0.03573270427114661
1813,2002-05-17,13.109999656677244,13.136667251586914,12.916666984558105,12.979999542236328,2414700.0,0.011053918439225985,1.3999771120624633,100.0,58.78220830943569,76.16875633194662,-0.30607683477796854,-0.8627794458526967,-1.7423177605962454,-2.4154561445324223,21.78176785830832,0.2200002670288086,0.8989406195006566,0.6798329830169667,-0.7897371770713626,2.149403143105296,-0.054952097027197055,1.4146180630611305,-0.8044163029216502,82.1276041413028,11.362678045395214,0.7347850800441643,5,-0.3516659736633283,-1.1066660881042463,-2.2641658782958967,-2.4766659736633283,-0.25,4,-0.025425859967289743,6.000085831997795,12.966667175292967,1.2432398994780447,12.920000076293945,-1.7521286429015077,13.100000381469727,-0.025425859967289743
1814,2002-05-20,12.966667175292967,13.229999542236328,12.9399995803833,13.143333435058596,1701900.0,-0.010933065227905936,-1.5217229054541535,-1.3589700326450227,58.92022436896229,74.2172218623985,-0.1380722735427291,-0.5925735372614849,-1.552862508598686,-2.25005690164096,23.69775190226594,0.28999996185302734,0.8383809474176491,0.43666715621947993,-0.8784022699505343,1.7517365823894941,-0.22086755686552628,1.0942018693044862,-0.5666421569129323,47.2050837337576,-20.006647699644752,0.6575347130850068,5,-0.20833349227905096,-0.9633336067199689,-2.0558335781097394,-2.333333492279051,-0.3600006103515625,0,-0.026478214745285,1.3999771120624633,13.109999656677244,6.000085831997795,12.966667175292967,1.2432398994780447,12.920000076293945,-0.026478214745285
1815,2002-05-21,12.82333278656006,13.136667251586914,12.533332824707033,13.136667251586914,1601700.0,-0.011054065535515578,2.851056900671109,1.7735953964414812,54.21167014047458,71.74251470079619,0.03683077837308879,-0.3332213329327214,-1.3649796328330286,-2.0873941436629533,25.06307495606474,0.603334426879881,0.7643324896789814,0.2088327884674097,-0.934315871246147,1.3519814481809664,-0.36274154138936865,0.7804071183241881,-0.33831027001802916,41.626785743619614,-21.648789452487904,0.5715743298567786,5,0.035000801086424005,-0.8199992179870623,-1.894165754318239,-2.1899991035461444,-0.21999931335449574,1,-0.006238621818338896,-1.5217229054541535,12.966667175292967,1.3999771120624633,13.109999656677244,6.000085831997795,12.966667175292967,-0.006238621818338896
1816,2002-05-22,12.666666984558105,12.81999969482422,12.5,12.773332595825195,3139800.0,-0.01221724528323509,2.199999999999961,0.3404209340901847,48.71287745736785,68.66881628561988,0.21214846733748516,-0.042480958339417896,-1.1715447374157577,-1.914456612463061,26.665289423504824,0.32333278656006037,0.698010591315704,-0.034332990646362305,-0.8608923099986594,0.7922263287059348,-0.44761265032251174,0.37894666902978713,0.5833330154418945,22.83110809186633,-35.83609779877888,0.4132796596761488,5,0.1916666030883789,-0.6633334159851074,-1.691666841506958,-2.0333333015441895,0.4700002670288086,2,-0.0065789973966950965,2.851056900671109,12.82333278656006,-1.5217229054541535,12.966667175292967,1.3999771120624633,13.109999656677244,-0.0065789973966950965
1817,2002-05-23,13.0,13.006667137145994,12.49666690826416,12.716667175292967,2370600.0,0.026315763716552976,2.4381987797273004,-2.6562715137643553,56.68898873243618,65.64859370032771,-0.08987645275263034,-0.2408854513226366,-1.4583191391687151,-2.231117550581125,28.496505592362944,0.5100002288818342,0.6478160262902541,0.20550003051757848,-0.1761079078991603,0.5871079689343173,0.014696061309209085,0.3963039997259479,0.23499999999999943,68.63639614801906,12.447523104170756,0.19080396920836945,5,-0.14166641235351562,-0.996666431427002,-1.9616663455963135,-2.366666316986084,-0.6466665267944354,3,-0.02128204932579625,2.199999999999961,12.666666984558105,2.851056900671109,12.82333278656006,-1.5217229054541535,12.966667175292967,-0.02128204932579625
1818,2002-05-24,12.543333053588867,13.06666660308838,12.523332595825195,12.903332710266113,1408200.0,-0.03512822664701021,-1.7166661500938265,-1.270589304467235,46.438338662153846,62.10869785513718,0.35441836540887905,0.25040998780815293,-0.9622341169984416,-1.7566987676855348,27.7403854505325,0.5433340072631854,0.582162518634739,-0.2650002002716061,-0.5803504002194178,0.05034999967620557,-0.4226753002455119,-0.10732510029770026,0.662133622741699,6.363571340325507,-47.24407397774033,0.15767509997390622,5,0.3300004005432129,-0.5399994850158691,-1.5049993991851807,-1.9099993705749512,-0.38666629791259766,4,0.0334839292315352,2.4381987797273004,13.0,2.199999999999961,12.666666984558105,2.851056900671109,12.82333278656006,0.0334839292315352
1819,2002-05-28,12.460000038146973,12.6899995803833,12.199999809265135,12.616666793823242,1652100.0,-0.006643610201998995,2.230778420898753,0.4351858474596476,46.18528684700215,57.64726248344856,0.4459817970344968,0.3185729351912485,-0.858659025753175,-1.6542683320938796,25.927276012274795,0.48999977111816584,0.5090131425915896,-0.32833323478698695,-0.6786816127231621,0.022015143149188177,-0.5035074237550745,-0.1531590458188994,0.7171146474609369,27.75800856677137,-27.980857243128124,0.1751741889680872,5,0.25499963760375977,-0.4566664695739746,-1.4216663837432861,-1.8266663551330566,-0.7433328628540057,1,0.032102698018110054,-1.7166661500938265,12.543333053588867,2.4381987797273004,13.0,2.199999999999961,12.666666984558105,0.032102698018110054
1820,2002-05-29,12.42666721343994,12.666666984558105,12.34333324432373,12.449999809265135,1644600.0,-0.0026751865654078832,-2.403503488430521,0.14893137809918613,44.59645843411496,53.69103721607182,0.4176816022776979,0.3471256231828139,-0.8011855302378397,-1.6005074445543723,24.708030176371103,0.323333740234375,0.3998258337112013,-0.3473327636718775,-0.7323419591551339,0.03767643181137892,-0.5398373614135057,-0.15482816593024928,0.6918205795874037,26.153927413657534,-29.221390404848826,0.19250459774162829,5,0.2883324623107928,-0.4233336448669416,-1.4291667938232404,-1.7933335304260236,0.1366653442382848,2,0.014484925717394903,2.230778420898753,12.460000038146973,-1.7166661500938265,12.543333053588867,2.4381987797273004,13.0,0.014484925717394903
1821,2002-05-30,12.50333309173584,12.653332710266113,12.333333015441895,12.43333339691162,2817000.0,0.006169464183685802,-1.3703640910439536,-3.0000817460967,45.19620486188675,51.08136197931492,0.30809544409091316,0.26930291690011643,-0.8656471398644392,-1.655293701465423,23.229306133988196,0.31999969482421875,0.31936288352874165,-0.26116690635681117,-0.6635416307902524,0.14120781807663008,-0.4623542685735327,-0.05997954414008966,0.5600454222657714,34.99998899606725,-19.65118848188453,0.20118736221672065,5,0.21166658401489258,-0.4466667175292969,-1.5133326053619385,-1.8699994087219238,-0.4400005340576154,3,0.007997897899386652,-2.403503488430521,12.42666721343994,2.230778420898753,12.460000038146973,-1.7166661500938265,12.543333053588867,0.007997897899386652
1822,2002-05-31,13.423333168029785,13.666666984558105,12.923333168029785,13.063332557678224,37014600.0,0.07358038608937201,-1.322920391960518,5.142888283378591,58.63126671245091,51.06459069076105,-0.6038115151437893,-0.6266443170421354,-1.765509741151618,-2.5453939731583226,22.36641500675598,1.1633338928222656,0.19080506926952268,0.6231665134429925,0.12586867150865189,1.120464355377333,0.37451759247582217,0.8718154344101627,-1.2233333587646502,83.40906371755993,29.21285942664135,0.2486489209671699,5,-0.48999977111816406,-1.1483330726623535,-2.4458327293395996,-2.789999485015869,-2.3199996948242188,4,-0.021355792399284312,-1.3703640910439536,12.50333309173584,-2.403503488430521,12.42666721343994,2.230778420898753,12.460000038146973,-0.021355792399284312
1823,2002-06-03,13.08666706085205,13.346667289733887,13.046667098999025,13.283332824707033,5915100.0,-0.02508066386816421,-1.1686837524344784,-0.5462928622896698,55.51257868857132,50.68596339293983,-0.30262773849685765,-0.27631694727915956,-1.4061853179024677,-2.174414691305298,22.046406066294466,0.37666606903075994,0.08587589776548299,0.26883368492126536,-0.24334902665575164,0.7810163964982824,0.012742329132757746,0.524925040709773,-0.8573339080810563,60.45456437039315,7.050122907858359,0.2560913557885084,6,-0.1533336639404297,-0.4700002670288086,-2.1091666221618652,-2.4533333778381348,-2.1133337020874023,0,-0.05603669629834229,-1.322920391960518,13.423333168029785,-1.3703640910439536,12.50333309173584,-2.403503488430521,12.42666721343994,-0.05603669629834229
1824,2002-06-04,13.0,13.333333015441895,12.800000190734865,13.09000015258789,3804600.0,-0.00662254647795768,-1.1768696891020363,0.4576299952962586,48.40763596096129,50.04107070632725,-0.23550057851238648,-0.17637793718796857,-1.2910596975377722,-2.05438842686406,20.886375220211775,0.5333328247070295,0.03953838800019227,0.1679999828338623,-0.34805979990816205,0.6840597655758867,-0.09002990853714898,0.4260298742048736,-0.7419201705932625,50.0,0.5368942307218916,0.25802989137101195,6,-0.0666666030883789,-0.13000011444091797,-1.5541667938232422,-2.0233335494995117,-1.8066673278808594,1,-0.06487178802490234,-1.1686837524344784,13.08666706085205,-1.322920391960518,13.423333168029785,-1.3703640910439536,12.50333309173584,-0.06487178802490234
1825,2002-06-05,13.063332557678224,13.170000076293945,12.833333015441895,12.873332977294922,4276200.0,0.004871735206017247,-1.4938346608268724,-2.111102869495209,52.37044077154975,50.447466630125234,-0.2919060292462863,-0.21807523155842112,-1.3133277580636182,-2.0847193115626563,20.03614980194576,0.3366670608520508,0.00932364174364153,0.21049923896789657,-0.30769495031061744,0.7286934282464106,-0.048597855671360435,0.4695963336071536,-0.7770809851684604,54.749939560919145,6.088208803558167,0.2590970946392573,6,-0.12999916076660334,-0.1933326721191424,-1.3824992179870623,-1.8516659736633319,-2.1899995803833026,2,-0.10308743013617372,-1.1768696891020363,13.0,-1.1686837524344784,13.08666706085205,-1.322920391960518,13.423333168029785,-0.10308743013617372
1826,2002-06-06,12.99666690826416,13.283332824707033,12.946666717529295,13.196666717529295,2976600.0,-0.005103265121646161,-1.2444392875421575,-1.052632899828821,50.49287704380947,49.75900977583338,-0.19389754186884112,-0.13413396636125796,-1.2079971904733657,-1.9806338097873635,19.80001891231388,0.3366661071777379,-0.014097791045752928,0.12850022315979004,-0.38755073662625783,0.6445511829458379,-0.12952525673323478,0.38652570305281486,-0.6828070275134301,22.692310231676643,-23.057246139765397,0.25802547989302427,6,-0.06333351135253906,-0.06333351135253906,-1.315833568572998,-1.7850003242492676,-2.2933340072631836,3,-0.03334196018445257,-1.4938346608268724,13.063332557678224,-1.1768696891020363,13.0,-1.1686837524344784,13.08666706085205,-0.03334196018445257
1827,2002-06-07,12.99666690826416,13.109999656677244,12.896666526794435,13.033332824707033,2170800.0,0.0,1.245616852968197,0.1833297570512467,48.045984268955,49.93763706547795,-0.2172681266910601,-0.12007551895960944,-1.165311281035347,-1.9397470921656712,19.49868660627156,0.21333312988280895,-0.019935147334630088,0.11566686630249023,-0.3997292441648934,0.6310629767698739,-0.14203118893120248,0.37336492153618295,-0.655750885437282,35.975590608873844,-4.958721389505243,0.25769805523369205,6,-0.06333351135253906,-0.06333351135253906,-1.315833568572998,-1.7850003242492676,-2.8166666030883807,4,-0.07181336239312697,-1.2444392875421575,12.99666690826416,-1.4938346608268724,13.063332557678224,-1.1768696891020363,13.0,-0.07181336239312697
1828,2002-06-10,13.196666717529295,13.346667289733887,12.983332633972168,13.0,3649200.0,0.015388546207794285,-2.1594118769021535,-5.363747496553389,53.88951212888101,50.793662096797824,-0.3518469724578619,-0.30942419213525696,-1.3206031690318483,-2.099357835803575,19.28265085118288,0.36333465576171875,0.00296615709329906,0.2988333225250219,-0.23532507388089918,0.832991718930943,0.03175412432206137,0.5659125207279825,-0.8292356754677925,72.5608926384538,31.080562962885125,0.26707919820296083,6,-0.1966667175292951,-0.263333320617674,-1.515833377838133,-1.9850001335144025,-3.069999694824217,0,-0.1586259082790299,1.245616852968197,12.99666690826416,-1.2444392875421575,12.99666690826416,-1.4938346608268724,13.063332557678224,-0.1586259082790299
1829,2002-06-11,13.119999885559082,13.346667289733887,13.05666732788086,13.100000381469727,3867000.0,-0.00580956036939051,-4.437553085912005,0.10169236737464936,55.13265663052154,51.96435078528745,-0.1918932990453488,-0.2110230373146429,-1.1907081610343866,-1.9886713325216228,19.90984831697647,0.28999996185302734,-0.019393953165939948,0.20149984359741246,-0.33349957532415786,0.7364992625189828,-0.06599986586337181,0.46899955305819674,-0.7265841246476477,55.84409311312166,13.788171616237491,0.2674997094607847,6,-0.11999988555908203,-0.18666648864746094,-1.43916654586792,-1.9083333015441895,-3.1833324432373065,1,-0.16361787694504681,-2.1594118769021535,13.196666717529295,1.245616852968197,12.99666690826416,-1.2444392875421575,12.99666690826416,-0.16361787694504681
1830,2002-06-12,13.31999969482422,13.333333015441895,13.123332977294922,13.166666984558105,2617200.0,0.015243888034273123,1.3333421636828915,7.666825616327398,61.13636725698099,53.73547994029792,-0.28144458695384955,-0.414971796463778,-1.3324464271278824,-2.157347804440027,19.815314094738785,0.2133331298828125,0.026372710582926118,0.39049968719482564,-0.16871130015748825,0.9497106745471395,0.1108941935186678,0.6701051808709835,-0.9011189094398535,94.07387784512392,47.5377941741169,0.27960549367615717,6,-0.08666610717773615,-0.38666629791259943,-1.4808328151702899,-1.9766659736633319,-3.673333168029787,2,-0.15965969004724856,-4.437553085912005,13.119999885559082,-2.1594118769021535,13.196666717529295,1.245616852968197,12.99666690826416,-0.15965969004724856
1831,2002-06-13,12.779999732971193,13.31666660308838,12.743332862854006,13.283332824707033,3781500.0,-0.04054053860548179,1.0116950454165963,-3.282620458885029,46.49680716167686,52.387206656878575,0.3374099507935,0.12016271908997567,-0.7368944454422195,-1.5845354405034673,19.299572311800162,0.5766668319702148,0.07109655464122966,-0.1425002574920633,-0.7057026588783994,0.42070214389427285,-0.4241014581852305,0.1391009432011039,-0.3361632236033518,6.077370772095453,-36.10734521889472,0.2816012006931678,6,0.26500034332275213,0.1533336639404279,-0.9033327102661151,-1.4366660118103045,-3.4266662597656268,3,-0.1491914550480976,1.3333421636828915,13.31999969482422,-4.437553085912005,13.119999885559082,-2.1594118769021535,13.196666717529295,-0.1491914550480976
1832,2002-06-14,12.50333309173584,12.779999732971193,12.283332824707033,12.723333358764648,3232800.0,-0.021648407434749717,1.9800042915384848,0.4370868330355468,49.324324106629945,51.699622814440644,0.5250669553806802,0.3798108489439649,-0.4180285665472212,-1.2769175323606952,18.5678275604662,0.49666690826416016,0.12109524097474456,-0.39600019454956126,-0.9888881689735118,0.19688777987438932,-0.6924441817615357,-0.09955620733758686,1.1633338928222656,20.68965826507381,-24.951076483751663,0.2964439872119751,6,0.31166696548461914,0.43000030517578125,-0.45583271980285645,-1.0516657829284668,-3.236665725708008,4,-0.14396162827371084,1.0116950454165963,12.779999732971193,1.3333421636828915,13.31999969482422,-4.437553085912005,13.119999885559082,-0.14396162827371084
1833,2002-06-17,12.776666641235352,12.949999809265135,12.56999969482422,12.57333278656006,3703200.0,0.021860854821197595,-2.6190480515529266,-0.9242436721618389,55.02645919132571,52.43504761781447,0.22700772836472005,0.08455983613029083,-0.6487703047411486,-1.5160655796710216,17.615176083423417,0.4466667175292951,0.17527586106091064,-0.10599999427795481,-0.6926610108549767,0.48066102229906704,-0.39933050256646574,0.18733051401055612,0.8623336601257332,46.394980389905804,-1.4455133330629977,0.2933305082885107,6,0.03833341598510742,0.15666675567626953,-0.5566666126251221,-1.1999993324279785,-2.619999885559082,0,-0.20323503844728197,1.9800042915384848,12.50333309173584,1.0116950454165963,12.779999732971193,1.3333421636828915,13.31999969482422,-0.20323503844728197
1834,2002-06-18,12.623332977294922,12.75,12.550000190734865,12.75,3136500.0,-0.012001069468742465,2.1578828489685007,-0.6229509734488425,53.00712398154364,52.505790196702684,0.35905024480305414,0.2222476837070264,-0.45858410505006475,-1.3296764639426932,16.414908330105956,0.2266664505004865,0.10674590770785919,-0.24216694831848073,-0.8384919906956334,0.35415809405867194,-0.5403294695070571,0.0559955728700956,0.9885539745330814,32.38096103105788,-17.450801170452728,0.2981625211885762,6,0.1916670799255371,0.3100004196166992,-0.34749937057495117,-1.0466656684875488,-2.7899999618530256,1,-0.1977818345662351,-2.6190480515529266,12.776666641235352,1.9800042915384848,12.50333309173584,1.0116950454165963,12.779999732971193,-0.1977818345662351
1835,2002-06-19,12.743332862854006,12.973333358764648,12.56999969482422,12.609999656677244,1931100.0,0.009506196641958509,-2.7812567055289783,-1.052627616322871,53.621728818632945,52.853440393905295,0.2110824030865306,0.10113220527998301,-0.5343117118442517,-1.4353867795194049,16.55331186962016,0.4033336639404279,0.07314145348254897,-0.11816706657409526,-0.7167519971890464,0.48041786404085585,-0.4174595318815708,0.1811253987333803,0.8419830064315779,44.51611355118322,-6.894683684865946,0.2992924653074755,6,0.0716671943664533,0.1900005340576154,-0.4191656112670916,-1.1666655540466326,-2.2433328628540057,2,-0.22024579054302806,2.1578828489685007,12.623332977294922,-2.6190480515529266,12.776666641235352,1.9800042915384848,12.50333309173584,-0.22024579054302806
1836,2002-06-20,12.583333015441895,12.90666675567627,12.516667366027832,12.763333320617676,1635600.0,-0.01255557310901767,-1.4893715454479048,-1.3500035762820612,33.55089823490441,51.24287527901079,0.3422792870747777,0.2683259867022034,-0.3328128362359202,-1.2642777491128,16.742381644561995,0.3899993896484375,0.06989641591134266,-0.2740002155303962,-0.87941670446763,0.33141627340683755,-0.5767084599990131,0.028708028938220664,0.9759431929521174,43.47825486027976,-3.724492480061727,0.3027082444686167,6,0.23166704177856445,0.35000038146972656,-0.2024993896484375,-0.9499993324279785,-1.433333396911621,3,-0.2333774751922778,-2.7812567055289783,12.743332862854006,2.1578828489685007,12.623332977294922,-2.6190480515529266,12.776666641235352,-0.2333774751922778
1837,2002-06-21,12.723333358764648,12.84000015258789,12.109999656677244,12.56666660308838,4067100.0,0.011125855379568339,2.7435889911846427,-0.8703693892256079,42.291360718501544,49.954191788968615,0.17816511410034153,0.11229304883807245,-0.42098710795558425,-1.389740510266801,16.438669508609934,0.7300004959106463,0.04843723403462796,-0.12016654014587402,-0.724499714438334,0.484166634146586,-0.42233312729210404,0.182000047000356,0.8104239819556245,71.04248341104493,24.461962087127723,0.30216658714622996,6,0.005000114440917969,0.16499996185302734,-0.3424997329711914,-1.0899996757507324,-2.3866662979125977,4,-0.26486768762036794,-1.4893715454479048,12.583333015441895,-2.7812567055289783,12.743332862854006,2.1578828489685007,12.623332977294922,-0.26486768762036794
1838,2002-06-24,12.963333129882812,13.106666564941404,12.300000190734865,12.766667366027832,4958400.0,0.018862963372160424,2.3379346541412973,1.2553126731070225,49.2695837721758,49.302739249152424,-0.10997925460426039,-0.09974186026102672,-0.6112137661634378,-1.6149368945294906,15.954122444313946,0.8066663742065394,0.04329383931790076,0.09883322715759313,-0.49058721010973727,0.6882536644249235,-0.19587699147607296,0.3935434457912592,0.5134739034757398,85.61872237654325,37.84024646623173,0.2947102186336656,6,-0.2416667938232422,-0.07499980926513672,-0.5824995040893555,-1.3299994468688965,-2.563333511352539,0,-0.2851632158810685,2.7435889911846427,12.723333358764648,-1.4893715454479048,12.583333015441895,-2.7812567055289783,12.743332862854006,-0.2851632158810685
1839,2002-06-25,12.859999656677244,13.106666564941404,12.75333309173584,12.966667175292967,3408900.0,-0.007971211737771822,-1.2083297322266895,-0.5423797031311373,46.01307917967523,47.62237390722956,-0.0529763780306407,0.03699166283172595,-0.45570267903979556,-1.4973038466384345,16.365099252778453,0.35333347320556463,0.04381624531227679,-0.024500226974488726,-0.5824340607056762,0.5334336067566987,-0.30346714384008244,0.254466689891105,0.5621350816140556,75.25081787918832,27.182903090696783,0.2789669168655937,6,-0.14666652679443182,0.028333663940431464,-0.4791660308837873,-1.2266659736633283,-3.1266670227050763,1,-0.21021251735394364,2.3379346541412973,12.963333129882812,2.7435889911846427,12.723333358764648,-1.4893715454479048,12.583333015441895,-0.21021251735394364
1840,2002-06-26,12.606666564941404,12.776666641235352,12.31999969482422,12.699999809265135,3408600.0,-0.01969930781485696,2.702701344292777,0.8749921769528561,42.87453700041432,47.21989944486705,0.09893320420098206,0.3209569050722738,-0.1580776762100129,-1.2306797773968174,16.958996718584363,0.5399999618530238,-0.0007130843286535793,-0.28683328628540217,-0.8188777806949528,0.24521120812414843,-0.5528555334901775,-0.02081103908062687,0.7629827700853333,49.83278808054112,-1.385279802151004,0.2660222472047751,6,0.0016665458679199219,0.2816667556762713,-0.22583293914794744,-0.9083333015441877,-3.5099992752075178,2,-0.21998944250750863,-1.2083297322266895,12.859999656677244,2.3379346541412973,12.963333129882812,2.7435889911846427,12.723333358764648,-0.21998944250750863
1841,2002-06-27,12.603333473205565,12.896666526794435,12.3100004196167,12.81999969482422,3656100.0,-0.000264391202755343,2.1711691277485596,2.3214260169413974,42.82238197235178,46.49746142994726,0.08333427149284311,0.35011655944552444,-0.10947074899050158,-1.2063823883851423,17.512419544912248,0.5866661071777362,-0.0483262246492675,-0.2951663970947287,-0.8134744353676968,0.22314164117823942,-0.5543204162312119,-0.03601237795824552,0.7159298746871929,49.49836424162338,-3.497088702428357,0.25915401913648406,6,0.004999637603759766,0.28499984741211115,-0.17249989509582342,-0.8683333396911603,-3.8433332443237287,3,-0.1668870761594311,2.702701344292777,12.606666564941404,-1.2083297322266895,12.859999656677244,2.3379346541412973,12.963333129882812,-0.1668870761594311
1842,2002-06-28,13.136667251586914,13.34000015258789,12.703332901000975,12.74666690826416,4855800.0,0.04231688223716423,-1.6713216478633313,-1.8000052818993415,49.023869989176546,45.830507074152905,-0.3919288518221027,-0.21691606636691674,-0.5917968259367345,-1.7160764112408646,16.142021562088164,0.736666679382326,-0.1254863555251564,0.252500677108765,-0.2183820663195153,0.7233834205370453,0.017059305394624857,0.48794204882290515,-1.0266675949096697,80.44875880200159,28.69189922457352,0.23544137171414037,6,-0.4116673469543457,-0.24833393096923828,-0.7058336734771729,-1.4016671180725098,-3.7433338165283203,4,-0.15123071894940865,2.1711691277485596,12.603333473205565,2.702701344292777,12.606666564941404,-1.2083297322266895,12.859999656677244,-0.15123071894940865
1843,2002-07-01,12.353333473205565,13.279999732971193,12.283332824707033,13.149999618530273,4685700.0,-0.0596295668741037,-1.128112632576749,-2.042731907713756,39.858911731655276,44.36959460194309,0.3632384862889939,0.5361499662837463,0.2324521745009669,-0.9152807656217519,14.627258629081208,0.9966669082641602,-0.13086074205899756,-0.4941664218902613,-1.0106542732100792,0.022321429429556616,-0.7524103475501711,-0.23592249623035144,-0.218733806610107,6.624662904919909,-42.7721816775605,0.258243925659909,7,0.37166643142700373,0.5349998474121112,0.07750010490417658,-0.6183333396911603,-2.6900005340576154,0,-0.16324876331782612,-1.6713216478633313,13.136667251586914,2.1711691277485596,12.603333473205565,2.702701344292777,12.606666564941404,-0.16324876331782612
1844,2002-07-02,12.15666675567627,12.416666984558105,12.103333473205565,12.33666706085205,5323800.0,-0.015920133456760133,-1.186046202161054,0.22594195351732427,34.59842030159166,42.25589365560517,0.5439492164740294,0.7024097275449552,0.4762220546284013,-0.6986589548867137,13.848036771230559,0.31333351135254084,-0.13212421736341717,-0.6486664772033688,-1.244360177043708,-0.05297277736302952,-0.9465133271235384,-0.35081962728319915,1.183333396911621,4.312664306387159,-37.80390625832172,0.29784684992016996,7,0.565000057220459,0.7283334732055664,0.28166675567626953,-0.42166662216186523,-2.576666831970213,1,-0.14450236832606778,-1.128112632576749,12.353333473205565,-1.6713216478633313,13.136667251586914,2.1711691277485596,12.603333473205565,-0.14450236832606778
1845,2002-07-03,11.716667175292967,12.109999656677244,11.510000228881836,12.100000381469727,5265300.0,-0.03619409738099921,1.9752154051319086,2.129625312592728,35.539450595484354,42.47684391789183,0.9197193870961229,1.0923531457859479,0.953917614812875,-0.24074093428894372,13.372162515317628,0.6466665267944336,-0.18914203259287632,-1.0213327884674097,-1.777151887525413,-0.26551368940940634,-1.3992423379964123,-0.6434232389384071,1.5985996437072778,11.293276230995467,-33.92041636351224,0.37790954952900196,7,0.7083330154418963,0.8716664314270037,0.6424994468688983,0.018332958221437323,-2.1400003433227504,2,-0.1692746334472206,-1.186046202161054,12.15666675567627,-1.128112632576749,12.353333473205565,-1.6713216478633313,13.136667251586914,-0.1692746334472206
1846,2002-07-05,12.563332557678224,12.613332748413086,11.829999923706055,11.833333015441895,1572000.0,0.07226162267121716,-1.1266981681662243,-1.9043472636172256,50.70643025121315,43.41185164374868,0.0781353515400891,0.22299179912145384,0.16190384276640124,-1.0723662213821346,12.302053060702086,0.896665573120119,-0.20992801509606096,-0.1530006885528543,-0.9024156331986539,0.5964142560929453,-0.5277081608757541,0.2217067837700455,0.6797235977172846,57.55914604975584,8.861495699605278,0.3747074723228994,7,-0.13833236694336115,0.02500104904174627,-0.2041659355163592,-0.8283324241638201,-3.626665115356447,4,-0.275935167044961,1.9752154051319086,11.716667175292967,-1.186046202161054,12.15666675567627,-1.128112632576749,12.353333473205565,-0.275935167044961
1847,2002-07-08,12.063332557678224,12.653332710266113,12.029999732971193,12.516667366027832,2973000.0,-0.03979835745846105,-1.3974324175622734,-0.6210069761973153,42.026815593388484,42.60709962388342,0.5304513572964069,0.6845824551160948,0.7056395638060096,-0.5563552395841977,11.29747572052334,0.6233329772949201,-0.25690584807849604,-0.6063339710235578,-1.397332725851264,0.1846647838041484,-1.0018333484374118,-0.2108345936097038,1.1104013606567378,31.261722250090184,-16.99490800261903,0.39549937741385327,7,0.36166763305663885,0.5250010490417463,0.32250046730041326,-0.32833242416382014,-3.6533327102661133,0,-0.2738324847634115,-1.1266981681662243,12.563332557678224,1.9752154051319086,11.716667175292967,-1.186046202161054,12.15666675567627,-0.2738324847634115
1848,2002-07-09,11.103333473205566,12.0,11.050000190734863,12.0,11377500.0,-0.07957992369709033,1.1189590129150213,1.9779344322991688,35.60605937455921,41.45076408998164,1.3397523732349992,1.5596787818019209,1.6624770427343272,0.4190251731546173,10.29461183254819,1.0133323669433612,-0.2519168281762596,-1.46166639328003,-2.4802870531391843,-0.4430457334208757,-1.970976723209608,-0.952356063350452,2.003851097551271,3.326401842475922,-44.99941716676922,0.5093103299295774,7,1.0916666984558105,1.0950002670288086,1.50083327293396,0.8400001525878906,-1.9733333587646484,1,-0.15400780695937166,-1.3974324175622734,12.063332557678224,-1.1266981681662243,12.563332557678224,1.9752154051319086,11.716667175292967,-0.15400780695937166
1849,2002-07-10,10.973333358764648,11.666666984558105,10.859999656677246,11.18000030517578,5195100.0,-0.011708205896421298,-2.7230712349026374,0.23048361931158687,33.27031989565468,40.38362885611946,1.3119502705387767,1.6027857950257687,1.7686119539141991,0.562902025396113,9.316681959201864,0.8066673278808594,-0.29520421508482286,-1.484333181381226,-2.6916365377614113,-0.27702982500104056,-2.0879848595713195,-0.8806815031911324,2.010420149190871,6.319724150547263,-40.732861649494176,0.6036516781900928,7,1.12666654586792,1.130000114440918,1.8016667366027832,0.9700002670288086,-1.4133329391479492,2,-0.11938035388037971,1.1189590129150213,11.103333473205566,-1.3974324175622734,12.063332557678224,-1.1266981681662243,12.563332557678224,-0.11938035388037971
1850,2002-07-11,11.19333267211914,11.303333282470705,10.766667366027832,10.99666690826416,3062100.0,0.020048540052669983,1.5759944335979834,-0.9516072466844563,37.009336565013285,39.73773492197074,0.9726732340361437,1.2809687911771768,1.5315400236668957,0.36091403100078345,8.324638410871948,0.5366659164428729,-0.38004202165795675,-1.1580005168914802,-2.418935646235152,0.10293461245219149,-1.788468081563316,-0.5275329522196444,1.6205205277341168,22.614784725564014,-23.861752569897213,0.6304675646718361,7,0.8600010871887207,0.8633346557617188,1.708333969116211,0.7500009536743164,-1.3966655731201172,3,-0.1441333690038219,-2.7230712349026374,10.973333358764648,1.1189590129150213,11.103333473205566,-1.3974324175622734,12.063332557678224,-0.1441333690038219
1851,2002-07-12,10.873332977294922,11.273332595825195,10.833333015441896,11.210000038146973,3296100.0,-0.028588419927988773,-1.1119963745144943,-1.7118742695871865,33.27304314714776,37.98764305063421,1.1415068594118818,1.5292049367804985,1.8310414499892467,0.7012389038176963,8.471182077077932,0.439999580383299,-0.46522957175732493,-1.3826668739318855,-2.7872652144228223,0.021931466559051316,-2.084966044177353,-0.680367703686418,1.7358016391757936,5.653658270282948,-36.157465637178355,0.7022991702454684,7,1.1500005722045898,1.1833343505859375,2.0283336639404297,1.0700006484985352,-0.6533327102661151,4,-0.11925194860051924,1.5759944335979834,11.19333267211914,-2.7230712349026374,10.973333358764648,1.1189590129150213,11.103333473205566,-0.11925194860051924
1852,2002-07-15,10.703332901000977,11.039999961853027,9.866666793823242,10.916666984558104,5025000.0,-0.015634587540814704,4.101448133597321,0.63366485279912,29.3040165080062,36.81487691467319,1.0393367560988516,1.641605209087345,1.977607890919371,0.891952876684563,10.02282832293287,1.1733331680297852,-0.5343557372589149,-1.4626669406890862,-3.022616957307541,0.09728307592936858,-2.2426419489983136,-0.6826919323798588,1.7215549904254512,39.21872611157454,2.827149928168616,0.7799750083092277,7,0.5566668510437012,0.9033341407775879,2.2300004959106445,1.2400007247924805,-0.5100002288818359,0,-0.16505750825651522,-1.1119963745144943,10.873332977294922,1.5759944335979834,11.19333267211914,-2.7230712349026374,10.973333358764648,-0.16505750825651522
1853,2002-07-16,10.18000030517578,10.666666984558104,10.096667289733887,10.533332824707033,4060500.0,-0.048894358483071665,-1.192312629984331,1.656240360845281,27.210875527096007,35.994038606395904,1.3655653032396646,2.0663715668871507,2.470190335713271,1.4285892545884806,11.412324854617859,0.6066656112670898,-0.6267587732744193,-1.8561662197113051,-3.620908972640674,-0.09142346678193647,-2.7385375961759895,-0.9737948432466208,1.9379010545382656,17.40741545280707,-13.487563358540829,0.8823713764646846,7,1.0799994468688983,1.426666736602785,2.7533330917358416,1.7633333206176776,-0.09000015258788885,1,-0.17387037374289205,4.101448133597321,10.703332901000977,-1.1119963745144943,10.873332977294922,1.5759944335979834,11.19333267211914,-0.17387037374289205
1854,2002-07-17,10.126667022705078,10.68333339691162,9.75333309173584,10.286666870117188,4404300.0,-0.0052390256259211565,-1.0514689021888866,0.45283079979270574,28.16900462532334,35.1751001652669,1.2300093979202966,2.0269956944579928,2.492056987991532,1.5029816057151493,13.036374747674298,0.9300003051757795,-0.7975832005250307,-1.784666204452515,-3.7195407433276344,0.1502083344226044,-2.752103473890074,-0.8172289350149562,1.7210861891020706,24.086057098627727,-4.231102533635301,0.9674372694375595,7,1.0766658782958984,1.4233331680297852,2.8399996757507324,1.816666603088379,-0.22333431243896484,2,-0.0984200335638099,-1.192312629984331,10.18000030517578,4.101448133597321,10.703332901000977,-1.1119963745144943,10.873332977294922,-0.0984200335638099
1855,2002-07-18,9.936667442321776,10.423333168029783,9.859999656677246,10.100000381469727,2739000.0,-0.018762301550678373,-2.5578751456854407,1.020831843215804,27.272718405915086,32.571354404678225,1.2750479275218005,2.103809220357073,2.6499900280920663,1.7059639984081638,14.241734753233048,0.5633335113525373,-0.8875286620917038,-1.8343325138092066,-3.916637692135481,0.2479726645170679,-2.875485102972343,-0.7931799246460702,1.6178669526753904,12.061474368425724,-13.015578032881166,1.0411525891631372,7,1.266665458679201,1.6099991798400897,3.029999256134035,2.0066661834716815,-0.7366676330566388,3,-0.0379067755755611,-1.0514689021888866,10.126667022705078,-1.192312629984331,10.18000030517578,4.101448133597321,10.703332901000977,-0.0379067755755611
1856,2002-07-19,9.646666526794434,10.0,9.553333282470703,9.93333339691162,3117600.0,-0.029184927161010177,1.1269839828157002,1.7551075221729513,18.968559086602255,30.0093259039242,1.2379995154471892,2.2793873419733686,2.9024964572026626,2.003933632132469,15.749844821176245,0.4466667175292969,-0.9582782328528374,-1.9775001049041752,-4.226133962955075,0.2711337531467244,-3.101817033929624,-0.8531831758787263,1.6556996857461463,6.2780208649398315,-11.307648620461096,1.1243169290254496,7,1.130000114440918,1.8000001907348633,3.436666965484619,2.2966670989990234,-0.2799997329711914,4,0.015549472119508856,-2.5578751456854407,9.936667442321776,-1.0514689021888866,10.126667022705078,-1.192312629984331,10.18000030517578,0.015549472119508856
1857,2002-07-22,9.353333473205566,9.800000190734863,8.970000267028809,9.563332557678224,3138300.0,-0.03040771159385569,1.4292644530290513,0.7325544259328366,20.779198340754093,28.361896900168073,1.2365270382751845,2.43199297726283,3.1525415113732436,2.2996187993420847,17.773211102417463,0.8299999237060547,-1.021194177637426,-2.1023331642150875,-4.504014739995743,0.2993484115655676,-3.303173952105414,-0.9014923763247609,1.669187470523834,22.373536091196534,3.2608657808695227,1.2008407878903276,7,0.9650001525878906,1.8016667366027832,3.635833263397217,2.6550002098083496,-0.9800004959106428,0,0.09265860094756317,1.1269839828157002,9.646666526794434,-2.5578751456854407,9.936667442321776,-1.0514689021888866,10.126667022705078,0.09265860094756317
1858,2002-07-23,9.266667366027832,9.59000015258789,9.199999809265137,9.363332748413086,3166800.0,-0.009265798918215218,-2.391300021146646,0.4603133514986337,21.234220219609853,27.02455249171865,1.1569269732582175,2.347891968990343,3.190151499778292,2.3879440449640335,20.010208563567605,0.3900003433227539,-1.2367424100342177,-2.004165983200073,-4.484986986036475,0.47665501963632906,-3.2445764846182747,-0.763755481781871,1.386399855895462,17.31520238678365,-3.517983030854186,1.2404105014182014,7,0.8699994087219238,1.8883328437805176,3.607499361038208,2.741666316986084,-0.9333343505859375,1,0.0999998456282698,1.4292644530290513,9.353333473205566,1.1269839828157002,9.646666526794434,-2.5578751456854407,9.936667442321776,0.0999998456282698
1859,2002-07-24,10.15666675567627,10.170000076293944,8.75333309173584,9.263333320617676,4555200.0,0.09604309235391684,2.0797105806010303,-9.241503142234192,35.74907029741598,26.884522906430064,0.1552243697598108,1.3122618175152088,2.2653695589385343,1.5052749661193836,21.904849885868853,1.4166669845581037,-1.3659029546305543,-0.9789999485015866,-3.3888159814588583,1.4308160844556852,-2.1839079649802215,0.22590806797704843,0.19344841436601712,84.03195208557722,59.43120540668913,1.2049080164786359,7,-0.14333391189575195,0.8899998664855957,2.7174999713897705,1.9433331489562988,-1.9099998474121094,2,-0.006563826961352381,-2.391300021146646,9.266667366027832,1.4292644530290513,9.353333473205566,1.1269839828157002,9.646666526794434,-0.006563826961352381
1860,2002-07-25,9.833333015441896,10.119999885559082,9.366666793823242,10.08666706085205,3276300.0,-0.031834631184849194,3.7083363135684144,-0.28358285436113595,22.4242300471944,25.67909922865747,0.2965386863724664,1.4937569842457386,2.5367661885684765,1.8313123943233354,23.441413965493457,0.7899999618530273,-1.3928650656728045,-1.1636670112609853,-3.535960005188409,1.2086259826664385,-2.349813508224697,0.02247948570272662,-1.0799999237060565,76.23527162545807,53.498354100310465,1.1861464969637123,7,0.06333351135253729,1.213333606719969,3.0408337116241437,2.3783340454101545,-1.630000114440918,3,0.00711861326310137,2.0797105806010303,10.15666675567627,-2.391300021146646,9.266667366027832,1.4292644530290513,9.353333473205566,0.00711861326310137
1861,2002-07-26,10.5,10.673333168029783,10.033332824707033,10.033332824707033,4906500.0,0.06779664468916025,-1.7428556247649933,-1.8421020930582803,34.72312645299502,26.281222555878447,-0.4790298514879918,0.697178814617434,1.8306408269378345,1.1771078053300457,24.955782231867417,0.8400001525878871,-1.384097406791037,-0.39183335304260325,-2.6479328298126834,1.864266123727477,-1.5198830914276442,0.7362163853424377,-1.7466669082641602,90.97223119051341,66.45036898983298,1.1280497383850403,7,-0.7816667556762695,0.5466666221618652,2.37416672706604,1.7116670608520508,-2.336667060852049,4,-0.12380954197474892,3.7083363135684144,9.833333015441896,2.0797105806010303,10.15666675567627,-2.391300021146646,9.266667366027832,-0.12380954197474892
1862,2002-07-29,11.149999618530273,11.260000228881836,10.506667137145996,10.536666870117188,3900300.0,0.0619047255743117,-1.2376267633561837,1.3142830284303677,50.485431692252206,28.867284352006912,-1.183460161133734,-0.11519432718792721,1.1464178871790693,0.5436364942796637,26.081073642440515,0.7600002288818359,-1.40427433489808,0.35749964714050364,-1.6428927463406033,2.3578920406216106,-0.6426965496000498,1.3576958438810571,-2.319866523742675,95.61167860217749,65.58283901013169,1.0001961967405533,7,-1.1433329582214355,-0.1033329963684082,1.7241671085357666,1.0616674423217773,-2.6499996185302734,0,-0.15994016912281295,-1.7428556247649933,10.5,3.7083363135684144,9.833333015441896,2.0797105806010303,10.15666675567627,-0.15994016912281295
1863,2002-07-30,10.33666706085205,11.006667137145996,10.0600004196167,11.00333309173584,6912300.0,-0.07294462650263578,1.811878046915056,-1.0869565217391304,44.20157872273233,30.648681473941245,-0.38617811512061806,0.5684529946727075,1.9107497762758392,1.3709049449254316,27.659938634404124,1.0899991989135742,-1.3964874865004795,-0.35499958992004466,-2.2230518521504194,1.5130526723103301,-1.289025721035232,0.5790265411951427,-1.3607419380187977,63.16490712520131,28.89209451346683,0.9340261311151878,7,-0.3300004005432129,0.7099995613098145,2.4716663360595703,1.875,-2.4666671752929688,1,-0.189938794777752,-1.2376267633561837,11.149999618530273,-1.7428556247649933,10.5,3.7083363135684144,9.833333015441896,-0.189938794777752
1864,2002-07-31,10.399999618530273,10.416666984558104,10.083333015441896,10.199999809265137,5280300.0,0.006126980515613223,1.8571335150754824,-0.3,42.56249818950783,32.347545894340435,-0.45445145278294063,0.3865881107189253,1.8027629334580286,1.3190375043001445,28.981531001891607,0.3333339691162074,-1.352238905845816,-0.20383367538452113,-1.9425713806907954,1.5349040299217531,-1.0732025280376583,0.665535177268616,-1.2870299893341048,54.57743499232359,18.05211402314358,0.8693688526531373,7,-0.39333295822143555,0.6466670036315918,2.4050002098083496,1.8116674423217773,-2.1033325195312518,2,-0.19871794989358282,1.811878046915056,10.33666706085205,-1.2376267633561837,11.149999618530273,-1.7428556247649933,10.5,-0.19871794989358282
1865,2002-08-01,9.733332633972168,10.533332824707033,9.666666984558104,10.333333015441896,5275200.0,-0.06410259702031784,-1.3636394374695997,-3.0000047683761384,39.96478119460858,34.680459461896696,0.20153256067309755,0.9455278602323585,2.420729032358274,1.9929835758249794,29.554789527535448,0.8666658401489293,-1.2589175097900949,-0.7713339328765869,-2.4685721349090777,0.9259042691559038,-1.6199530338928323,0.07728516813965847,-0.49154116879485876,4.184036807840507,-34.74904287476031,0.8486191010162452,8,0.2733340263366699,1.3133339881896973,3.067500591278076,2.478334426879883,-1.5333328247070295,3,-0.15273964032823772,1.8571335150754824,10.399999618530273,1.811878046915056,10.33666706085205,-1.2376267633561837,11.149999618530273,-0.15273964032823772
1866,2002-08-02,9.096667289733887,9.653332710266113,8.866666793823242,9.649999618530273,4568100.0,-0.06541082773808982,1.8095285941270536,0.9222199616623141,36.930585859990074,36.47505807514514,0.8403474574272298,1.3799117925288797,3.0053418570146064,2.629893406028714,31.474842083109134,0.8666658401489258,-1.1886160584435839,-1.2346660137176517,-2.7443819920353842,0.2750499646000808,-1.989524002876518,-0.47980802455878546,2.163332939147949,9.610048167192117,-28.077087568860804,0.7548579891588659,8,0.9099993705749512,1.9499993324279785,3.6516659259796143,3.114999771118164,-1.1500000953674316,4,-0.09820457979606312,-1.3636394374695997,9.733332633972168,1.8571335150754824,10.399999618530273,1.811878046915056,10.33666706085205,-0.09820457979606312
1867,2002-08-05,8.760000228881836,9.196666717529297,8.713333129882812,9.016667366027832,3503700.0,-0.037009934531957556,-1.761895679326872,0.4638571140498888,38.08724203977592,38.34761605516359,1.2113897738574089,1.5351188872536188,3.274225123977807,2.967404473740377,33.62369678674257,0.4833335876464844,-1.1006042163341583,-1.4061664581298832,-2.838872185656335,0.0265392693965687,-2.12251932189311,-0.6898135943666563,2.4521333312988283,2.034901974645855,-36.638757229233,0.7163528637632263,8,1.2266664505004883,2.2666664123535156,3.988332986831665,3.451666831970215,-0.6233329772949219,0,-0.06811270252786805,1.8095285941270536,9.096667289733887,-1.3636394374695997,9.733332633972168,1.8571335150754824,10.399999618530273,-0.06811270252786805
1868,2002-08-06,9.393333435058594,9.606666564941406,8.890000343322754,8.903332710266113,4191000.0,0.07229830931837755,-1.7741983118079308,-1.9090902335259257,44.39347161519837,39.30810509047275,0.6681799391448422,0.8085637051128671,2.5937919490967136,2.33722281879491,34.22606891282508,0.8466663360595703,-0.9206318074235451,-0.6873332500457767,-2.088299212040358,0.7136327119488044,-1.3878162310430682,0.013149730951514726,1.7188481079101567,37.362660395470954,-3.0258516638921975,0.7004829809972908,8,0.5933332443237305,1.6033329963684082,3.4133331775665283,2.818333625793457,-1.6933336257934561,1,-0.0951029196647507,-1.761895679326872,8.760000228881836,1.8095285941270536,9.096667289733887,-1.3636394374695997,9.733332633972168,-0.0951029196647507
1869,2002-08-07,9.66333293914795,9.67666721343994,9.300000190734863,9.510000228881836,3928500.0,0.028743736816755572,3.185159871784746,0.3129234356358371,47.93553907833532,42.14269498282174,0.3585467921057912,0.4589192396021531,2.2815452779835006,2.062556274869376,34.59204327938245,0.37666702270507635,-0.733351791024683,-0.3518337249755863,-1.6985146614342561,0.9948472114830835,-1.025174193204922,0.3215067432537495,1.3528946672973632,52.19780047033963,7.886296590654624,0.6733404682293352,8,0.323333740234375,1.0199999809265137,3.143333673477173,2.5483341217041016,-2.299999713897705,2,-0.18558121352972778,-1.7741983118079308,9.393333435058594,-1.761895679326872,8.760000228881836,1.8095285941270536,9.096667289733887,-0.18558121352972778
1870,2002-08-08,9.579999923706056,9.649999618530273,8.640000343322754,9.55666732788086,5133600.0,-0.008623630787292336,11.367440122382726,0.15216972154671177,49.48024963482529,43.78237533635844,0.4494275400512784,0.43762547773722815,2.321866325389019,2.1426063635922894,35.09213399786781,1.0233325958251953,-0.5371484162499538,-0.3545001029968251,-1.5929637657376627,0.8839635597440125,-0.9737319343672439,0.2647317283735937,1.3441119036767564,90.67518288464684,39.83620005278021,0.6192318313704193,8,0.37000036239623846,1.0666666030883771,3.2233335971832258,2.6316671371459943,-2.126667022705079,3,-0.13395958610932568,3.185159871784746,9.66333293914795,-1.7741983118079308,9.393333435058594,-1.761895679326872,8.760000228881836,-0.13395958610932568
1871,2002-08-09,9.576666831970217,9.743332862854004,9.289999961853027,9.393333435058594,2324100.0,-0.00034792189586474453,-1.3247820611573684,7.857393934439108,51.823626926091194,43.93106369567388,0.3442093674476805,0.35714582276336415,2.278790356130445,2.136004069411616,35.56136942802786,0.45333290100097656,-0.48413179248167637,-0.29299988746642924,-1.4581141389392052,0.8721143640063467,-0.8755570132028172,0.2895572382699587,1.210398306368992,84.89430630082441,29.196586303451397,0.5825571257363882,8,0.24666690826415838,1.069999694824217,2.9300000667572004,2.635000228881834,-1.4700002670288104,4,-0.14375221012276307,11.367440122382726,9.579999923706056,3.185159871784746,9.66333293914795,-1.7741983118079308,9.393333435058594,-0.14375221012276307
1872,2002-08-12,8.936667442321777,9.50333309173584,8.646666526794434,9.493332862854004,6858900.0,-0.06682903361657111,1.9711019749354202,-3.0363557862868324,47.528705948360425,44.300744498521446,0.712117108608675,0.9043725060653998,2.8343280917867375,2.7607553608941053,35.22070063011466,0.930000305175783,-0.3480341038313526,-0.8446660041809082,-2.011534625013418,0.32220261665160166,-1.4281003145971631,-0.26123169376465327,1.7215738083164442,26.888276539248768,-32.27392498020902,0.5834343104162552,8,0.6499991416931152,1.7099990844726562,3.5699994564056396,3.2749996185302734,-0.9600005149841309,0,-0.11077957799648375,-1.3247820611573684,9.576666831970217,11.367440122382726,9.579999923706056,3.185159871784746,9.66333293914795,-0.11077957799648375
1873,2002-08-13,8.409999847412111,9.109999656677246,8.333333015441895,8.899999618530273,6118800.0,-0.05893333262190137,-1.4145073111725153,0.8802410802698587,36.16683486890573,43.59011524067677,1.0468315839331002,1.361438758725841,3.2795261082982616,3.2719380411479886,34.94934948371123,0.7766666412353516,-0.34879394206284253,-1.2828335762023908,-2.583237707039231,0.017570554634449564,-1.9330356416208119,-0.6326315107839697,2.127146948787182,5.437364557941596,-48.48961525145461,0.6502020654184204,8,1.0233330726623517,1.7566666603088361,4.096667051315306,3.8550000190734846,-0.6199998855590838,1,-0.03250090377936288,1.9711019749354202,8.936667442321777,-1.3247820611573684,9.576666831970217,11.367440122382726,9.579999923706056,-0.03250090377936288
1874,2002-08-14,9.130000114440918,9.133333206176758,8.333333015441895,8.369999885559082,8100900.0,0.0856123995353415,1.0869577115789368,-1.5510215997602246,44.75906708724999,44.122813673192475,0.14274828068114154,0.5933643555099657,2.48753696852817,2.5436226419346184,34.33252100616131,0.8000001907348633,-0.4931786240266831,-0.5129999637603753,-1.8197753672895676,0.793775439768817,-1.1663876655249723,0.14038773800422177,1.230841579297783,56.501218809435564,5.1731810583353806,0.6533877017645962,8,-0.09166717529296875,0.869999885559082,3.066666841506958,3.1449999809265137,-1.320000171661377,2,-0.15662653748645083,-1.4145073111725153,8.409999847412111,1.9711019749354202,8.936667442321777,-1.3247820611573684,9.576666831970217,-0.15662653748645083
1875,2002-08-15,9.5600004196167,9.59000015258789,9.036666870117188,9.18333339691162,4713000.0,0.04709751366767789,1.534351945278,0.4956143542999429,42.73944393298603,44.7682423479698,-0.3513757858683988,0.14092344659326805,1.9870184671199915,2.11331171142381,33.3911981446344,0.5533332824707031,-0.5364246313683658,-0.06416630744934082,-1.3639597167671216,1.23562710186844,-0.7140630121082303,0.5857303972095487,0.638640579858258,86.9976976540962,39.0037538241219,0.6498967046588904,8,-0.52166748046875,0.2583327293395996,2.541666269302368,2.7033329010009766,-1.8533334732055664,3,-0.2297768930908194,1.0869577115789368,9.130000114440918,-1.4145073111725153,8.409999847412111,1.9711019749354202,8.936667442321777,-0.2297768930908194
1876,2002-08-16,9.796667098999023,9.91333293914795,9.353333473205566,9.50333309173584,3567300.0,0.024755927719071424,1.126584203864561,0.7787621150282015,38.833885604359075,44.8512027440346,-0.5345152963892197,-0.08846502368402298,1.683278908498032,1.8764833076635945,31.932761857402614,0.5599994659423828,-0.5766603518817419,0.16500034332275426,-1.1370687741368233,1.4670694607823318,-0.4860342154070345,0.816034902052543,0.25274926175328893,92.61608570997436,48.55335315978086,0.6510345587297889,8,-0.6733341217041016,0.006665706634521484,2.258333444595337,2.4200000762939453,-2.3033342361450195,4,-0.23919708348949376,1.534351945278,9.5600004196167,1.0869577115789368,9.130000114440918,-1.4145073111725153,8.409999847412111,-0.23919708348949376
1877,2002-08-19,10.220000267028807,10.313332557678224,9.803333282470703,9.90666675567627,5250300.0,0.043211958082462365,1.040004882831119,1.0681799709346684,48.97119196208712,45.35983833813335,-0.8146356721944326,-0.4675100876827205,1.1964091321554253,1.4570451560814632,29.710651936430168,0.516665458679201,-0.538871298188706,0.5450001716613748,-0.775620517689541,1.8656208610122906,-0.1153101730140822,1.2053105163368318,-1.8866672515869123,95.28624685720874,51.42400566245617,0.6603103446754576,8,-0.8966674804687482,-0.4233336448669416,1.8200001716613787,1.996666908264162,-2.3266673088073713,0,-0.20678411417515508,1.126584203864561,9.796667098999023,1.534351945278,9.5600004196167,1.0869577115789368,9.130000114440918,-0.20678411417515508
1878,2002-08-20,10.19333267211914,10.333333015441896,9.966667175292967,10.216667175292967,2685600.0,-0.0026093536411833096,1.857141795536784,-0.07447177632900003,48.165677949029096,45.38540932376599,-0.7404170225300852,-0.3877390801569902,1.1514726736726253,1.4869067590558007,27.357555996239537,0.36666584014892933,-0.42065496707964556,0.4719993114471439,-0.8533155776279386,1.7973142005222265,-0.19065813309039825,1.134656755984686,-1.8203996658325199,92.99998283386223,48.40732199618971,0.6626574445375413,8,-0.8599996566772461,-0.3966660499572754,1.2400007247924805,1.5733342170715332,-2.1333322525024396,1,-0.21746231738757338,1.040004882831119,10.220000267028807,1.126584203864561,9.796667098999023,1.534351945278,9.5600004196167,-0.21746231738757338
1879,2002-08-21,10.09000015258789,10.289999961853027,9.563332557678224,10.25333309173584,5154000.0,-0.010137265490597125,5.140850972949216,6.999632172634176,53.51743202341337,45.83398514472022,-0.6372060044154448,-0.3053105703400085,1.1829956657191172,1.5970695368136703,26.36401713043559,0.7266674041748029,-0.2812033259067608,0.37200012207031286,-0.9490330225855317,1.6930332667261574,-0.2885164502576085,1.0325166943982342,-1.638651145935059,81.23396190057305,30.227414990272734,0.660516572327922,8,-0.7566671371459961,-0.2933335304260254,1.3433332443237305,1.6766667366027832,-2.336667060852051,2,-0.227948479281733,1.857141795536784,10.19333267211914,1.040004882831119,10.220000267028807,1.126584203864561,9.796667098999023,-0.227948479281733
1880,2002-08-22,9.903332710266113,10.119999885559082,9.713333129882812,10.116666793823242,2034600.0,-0.018500241773921178,2.6969660188913984,1.3061301943748649,58.730143658005034,46.60137589271065,-0.4468405763145551,-0.1192437278079943,1.2877563535985672,1.7903494779035256,25.31678618976035,0.40666675567626953,-0.22842405218910322,0.18183269500732457,-1.1408569261402075,1.5045223161548567,-0.47951211556644147,0.8431775055810906,-1.3767043432617196,56.12239734372374,-0.11554935190373783,0.6613448105737659,8,-0.5699996948242188,-0.10666608810424805,1.4733338356018066,1.8066673278808594,-2.5566658973693857,3,-0.21137659702339961,5.140850972949216,10.09000015258789,1.857141795536784,10.19333267211914,1.040004882831119,10.220000267028807,-0.21137659702339961
1881,2002-08-23,9.199999809265137,9.90666675567627,9.133333206176758,9.859999656677246,4708200.0,-0.07101981944642521,1.0530959783676488,3.0937384050747214,54.411760487245985,47.3661597303646,0.22064655009322465,0.5077346064954469,1.9167294467172482,2.497443078067487,25.559666156872897,0.7733335494995117,-0.24055209582315307,-0.45650019645690953,-1.7454461080898866,0.8324457151760676,-1.100973152273399,0.1879727593595799,-0.6011032563232437,5.555551140395973,-55.16185116249456,0.644472955816489,8,0.1333332061767578,0.5966668128967285,2.174999952316284,2.510000228881836,-1.7766666412353516,4,-0.16231879280585404,2.6969660188913984,9.903332710266113,5.140850972949216,10.09000015258789,1.857141795536784,10.19333267211914,-0.16231879280585404
1882,2002-08-26,9.366666793823242,9.436667442321776,8.986666679382324,9.366666793823242,3621000.0,0.01811597695798417,5.428522772169455,-0.0,49.70501506045703,48.8704019738703,0.13565502908928728,0.21145602654393336,1.6850253583947463,2.3299556395011685,26.889670939345756,0.45000076293945135,-0.25721583516954816,-0.2006665706634525,-1.2851029582448596,0.8837698169179546,-0.742884764454157,0.34155162312725196,-0.6983927823813492,28.217837207754187,-33.989223677153575,0.5422181937907036,8,-0.033333778381347656,0.42999982833862305,1.744999885559082,2.243333339691162,-2.333333969116211,0,-0.20000006108945712,1.0530959783676488,9.199999809265137,2.6969660188913984,9.903332710266113,5.140850972949216,10.09000015258789,-0.20000006108945712
1883,2002-08-27,8.373332977294924,8.979999542236328,8.366666793823242,8.666666984558105,12790200.0,-0.10604987221103701,-3.0,-100.0,37.6986687061832,48.085913264862874,1.2552428731752219,1.1069120714119283,2.5916268158297076,3.3148748688494667,27.94207078429108,1.0,-0.3193395867089315,-1.0958336830139146,-2.2408034023049392,0.04913603627711005,-1.6683185426594278,-0.5233488233684014,1.9600000381469727,0.3465953576056787,-60.5188761774888,0.5724848596455127,8,0.9766669273376447,1.4233336448669416,2.3633339405059797,2.9450006484985334,-1.4200000762939462,1,-0.05732484547969763,5.428522772169455,9.366666793823242,1.0530959783676488,9.199999809265137,2.6969660188913984,9.903332710266113,-0.05732484547969763
1884,2002-08-28,8.333333015441895,8.590000152587889,8.300000190734862,8.376667022705076,5367300.0,-0.004777065711048745,-4.272743035988142,0.14772923080923983,38.01282214695124,47.56073306641457,1.3078899965955486,1.0373283272670548,2.5475845407390345,3.3437471529273033,29.071417188713276,0.28999996185302734,-0.30254769237756207,-1.0325003147125251,-2.196626542831863,0.13162591340681296,-1.614563428772195,-0.4504372006528552,1.9606666755676283,1.8314741921015751,-52.980400688339145,0.5820631140596694,8,0.9833335876464844,1.446667194366455,2.312500476837158,2.9850006103515625,-1.1500000953674316,2,-0.032799912750240634,-3.0,8.373332977294924,5.428522772169455,9.366666793823242,1.0530959783676488,9.199999809265137,-0.032799912750240634
1885,2002-08-29,8.24666690826416,8.383333206176758,8.083333015441895,8.25,3455700.0,-0.010399933258054106,1.2222277166522437,0.0769163053764419,37.41325326562666,47.40288502877763,1.3283593803605918,1.0613209859413786,2.5436000275255743,3.421276614092614,29.84006378285249,0.3000001907348633,-0.15489498014675362,-1.0448331356048577,-2.296705072792344,0.20703880158262855,-1.6707691041986,-0.41889716701111546,1.9675728027343755,8.957981153865466,-40.3116813479594,0.6259359685937428,8,0.9616661071777344,1.424999713897705,2.2833328247070312,2.9633331298828125,-1.7300000190734863,3,-0.059822207203972355,-4.272743035988142,8.333333015441895,-3.0,8.373332977294924,5.428522772169455,9.366666793823242,-0.059822207203972355
1886,2002-08-30,8.203332901000978,8.49666690826416,8.166666984558105,8.243332862854004,2616600.0,-0.0052547299103054,-4.823607125726836,12.000858369098179,42.176378504573066,46.64790575572052,1.2537563767370976,1.0901917979250815,2.499068912485102,3.4542244175183114,29.772181833713933,0.3299999237060547,-0.12121834263192355,-1.0435004234313947,-2.3851699655386938,0.29816911867590434,-1.7143351944850433,-0.37266565237774607,1.8830524082641595,8.866979452798235,-41.44783508312298,0.6708347710536494,8,1.0050001144409162,1.468333721160887,2.268333673477171,3.0066671371459943,-1.3899998664855975,4,-0.10442902884018268,1.2222277166522437,8.24666690826416,-4.272743035988142,8.333333015441895,-3.0,8.373332977294924,-0.10442902884018268
1887,2002-09-03,8.163332939147951,8.270000457763674,7.823332786560059,8.079999923706055,3803400.0,-0.004876062246376267,2.01122865895799,-2.0833273728633084,47.063490387534486,46.52544047111001,1.0854886390702827,1.1417364121796947,2.44441404047879,3.4873854973794955,29.67002823424766,0.44666767120361506,-0.10730772489289819,-1.053667020797727,-2.465610999132764,0.3582769575373099,-1.7596390099652464,-0.34769503163020765,1.802869232487792,29.394823610116138,-25.49800484374597,0.7059719891675185,9,0.893333435058592,1.3783335685729963,2.219166994094847,3.0466670989990217,-1.5766658782959002,1,-0.09064922092904415,-4.823607125726836,8.203332901000978,1.2222277166522437,8.24666690826416,-4.272743035988142,8.333333015441895,-0.09064922092904415
1888,2002-09-04,8.5,8.563332557678223,7.896667003631593,8.189999580383299,5918700.0,0.04124137326771682,2.053437932021041,3.7200192261475027,41.74672737862708,45.21758439946708,0.5401664617823574,0.7744162548677167,2.007315575117474,3.14284050054801,30.0879222274278,0.66666555404663,-0.08109509942606863,-0.6723332881927497,-2.1169330875981984,0.7722665112126998,-1.394633187895474,0.04996661150997461,1.2947726208296881,88.26086037101236,32.18467916851367,0.7222998997027248,9,0.4716663360595703,0.9149999618530273,2.0266666412353516,2.7100000381469727,-1.803332805633545,2,-0.17254907944623166,2.01122865895799,8.163332939147951,-4.823607125726836,8.203332901000978,1.2222277166522437,8.24666690826416,-0.17254907944623166
1889,2002-09-05,7.869999885559082,8.350000381469728,7.866666793823242,8.329999923706055,3326700.0,-0.07411766052246094,-1.0714316368132337,-1.4838690822281408,28.962657611433798,41.91008594984806,0.9187603307744929,1.3314392928727798,2.53082420703341,3.7624966513956224,30.659688767568504,0.6333332061767578,-0.18751441059707297,-1.2126667499542236,-2.7486776613342823,0.3233441614258341,-1.980672205644252,-0.4446612942641952,1.767057548529035,6.306366680155579,-43.96408535837398,0.768005455690029,9,0.994999885559082,1.308332920074463,2.6566667556762695,3.3400001525878906,-0.7266669273376456,3,-0.11647611154863247,2.053437932021041,8.5,2.01122865895799,8.163332939147951,-4.823607125726836,8.203332901000978,-0.11647611154863247
1890,2002-09-06,8.296667098999022,8.380000114440918,7.9099998474121085,7.9166669845581055,3137400.0,0.0542143862318023,-1.38982545382248,-0.8260871368004191,32.171166163229614,39.43890880273513,0.26845076381131605,0.8471312562875841,2.0085947299090154,3.324880977846812,30.595092058783784,0.5100002288818359,-0.2903240456899425,-0.7218328952789328,-2.2774625991765554,0.8337968086186907,-1.499647747227744,0.055981956669878485,1.1952923632868515,63.96411605962247,18.26316183074978,0.7778148519488116,9,0.3333330154418963,0.8816657066345233,2.22999954223633,2.913332939147951,-1.2933340072631818,4,-0.1341905328537143,-1.0714316368132337,7.869999885559082,2.053437932021041,8.5,2.01122865895799,8.163332939147951,-0.1341905328537143
1891,2002-09-09,8.199999809265138,8.303333282470701,7.966667175292969,8.300000190734862,3785400.0,-0.011651340059859239,5.312495529647555,-0.2631588193515437,23.96908622831434,36.57936115471928,0.2328358083595461,0.8805186263678806,2.0067136386908953,3.4099797609398887,30.692843475897032,0.3366661071777326,-0.437697179117567,-0.749666833877562,-2.3230343028452403,0.823700635090117,-1.5363505683614012,0.03701690060627705,1.1584695189626704,50.9009647578571,10.998311133054997,0.7866837344838394,9,0.20166635513305486,0.8783330917358381,2.326666831970213,3.010000228881834,-0.2533326148986834,0,-0.20528450722309477,-1.38982545382248,8.296667098999022,-1.0714316368132337,7.869999885559082,2.053437932021041,8.5,-0.20528450722309477
1892,2002-09-10,7.946667194366455,8.229999542236326,7.800000190734862,8.226667404174805,3762600.0,-0.03089422204771808,2.0000182973790146,2.7999914169639935,22.64612722235745,34.906856545405304,0.2945319318594706,1.1129411345119564,2.1393286991192646,3.649461401325219,30.288847312238637,0.42999935150146396,-0.6221192026223008,-0.953499436378479,-2.589630209327316,0.682631336570358,-1.7715648228528984,-0.1354340499040596,1.288991210527934,19.214042268231953,-13.394980947716679,0.8180653864744187,9,0.2483329772949201,1.1199994087219238,2.5799994468688965,3.2633328437805176,-0.3166670799255371,1,-0.14261754420199158,5.312495529647555,8.199999809265138,-1.38982545382248,8.296667098999022,-1.0714316368132337,7.869999885559082,-0.14261754420199158
1893,2002-09-11,8.136667251586914,8.15666675567627,7.9166669845581055,7.966667175292969,4117800.0,0.023909401586007517,1.2857220708446866,-0.6071426746797955,26.709079376515618,33.650885126468005,0.07535475772699307,0.9501272638471221,1.853583022768861,3.445563337231359,29.6116626067229,0.23999977111816406,-0.7409337531380586,-0.7498327493667603,-2.4076258826425736,0.9079603839090531,-1.578729316004667,0.07906381727114642,0.9554253318915222,58.046052609943935,30.282899452445562,0.8288965666379065,9,0.044999122619628906,0.9299993515014648,2.369999408721924,3.053332805633545,-0.06666755676269531,2,-0.19049570823147066,2.0000182973790146,7.946667194366455,5.312495529647555,8.199999809265138,-1.38982545382248,8.296667098999022,-0.19049570823147066
1894,2002-09-12,7.699999809265138,8.116666793823242,7.626667022705077,8.116666793823242,5207700.0,-0.05366662158104252,1.3519971069358052,-2.4509811621357755,25.206318715223162,32.294559065312065,0.46124056119818224,1.3430273888516426,2.1937967909965854,3.8694313695616875,29.054671808006383,0.5100002288818368,-0.8662003581470454,-1.1150001764297484,-2.850121358393195,0.620121005533699,-1.9825607674114716,-0.24743958544802513,1.2628835349389407,9.734443815694586,-13.844894042058396,0.8675605909817237,9,0.3949999809265128,1.2800002098083487,2.7916667461395255,3.4900002479553214,0.673333168029786,3,-0.13030294022753197,1.2857220708446866,8.136667251586914,2.0000182973790146,7.946667194366455,5.312495529647555,8.199999809265138,-0.13030294022753197
1895,2002-09-13,7.363333225250244,7.673333168029785,7.306666851043701,7.6666669845581055,5033700.0,-0.043722934071997566,1.3157912172468782,0.7280004669185907,27.47344110314235,30.660899354041984,0.7369247106433541,1.5881104702735005,2.442293611737803,4.188602940354233,29.417069398507316,0.39333295822143644,-0.8553475602008689,-1.341833400726319,-3.1547467060627294,0.4710799046100913,-2.248290053394525,-0.4353767480581139,1.4392041603739543,5.685590727221502,-19.34028288355153,0.9064566526682053,9,0.5716664791107178,1.4566667079925537,2.9716665744781494,3.826666831970215,1.0300002098083496,4,-0.029877809451076542,1.3519971069358052,7.699999809265138,1.2857220708446866,8.136667251586914,2.0000182973790146,7.946667194366455,-0.029877809451076542
1896,2002-09-16,7.4533329010009775,7.460000038146973,7.2266669273376465,7.3333330154418945,5283300.0,0.012222681358777576,2.499974966204376,-0.39560346277610303,26.08333774407491,28.329771282546478,0.5915581284246505,1.3845387550447041,2.236057375495,4.084594173775549,30.37456068682478,0.23333311080932617,-0.8447675457590247,-1.1346670150756824,-2.953444119231988,0.6841100890806233,-2.0440555671538343,-0.22527846299752952,1.1397826097819506,22.591309232603837,-1.946912095974053,0.9093885520781527,9,0.4416668415069571,1.326667070388793,2.845000505447387,3.7000007629394522,0.6066675186157235,0,-0.0603756487523458,1.3157912172468782,7.363333225250244,1.3519971069358052,7.699999809265138,1.2857220708446866,8.136667251586914,-0.0603756487523458
1897,2002-09-17,8.106666564941406,8.236666679382324,7.820000171661378,7.920000076293945,9919200.0,0.08765657895848,-1.1551736469938318,1.555555555555544,46.35701797128032,28.842025792841284,-0.07896275381744822,0.5952819977695984,1.4878013597906534,3.4178213278050666,31.40268330634538,0.7833337783813468,-0.8079713152999357,-0.3756666660308845,-2.0336750411575615,1.2823417090957925,-1.204670853594223,0.453337521532454,0.26781717249027714,87.12869838059451,57.07125968655523,0.8290041875633384,9,-0.303333044052124,0.6733334064483643,2.128333568572998,3.0466670989990234,0.22666645050048828,1,-0.019736764710034382,2.499974966204376,7.4533329010009775,1.3157912172468782,7.363333225250244,1.3519971069358052,7.699999809265138,-0.019736764710034382
1898,2002-09-18,7.9766669273376465,8.133333206176758,7.72333288192749,8.086667060852049,6944100.0,-0.01603613970826978,3.0328081065806165,-0.5892869915293109,45.24445397270686,30.651114277427176,-0.03464833307454551,0.5804603251380698,1.5503593199580479,3.5153400695437647,32.559950902558164,0.4100003242492676,-0.8084474527081849,-0.39483301639556956,-1.8559220038347188,1.0662559710435797,-1.125377510115145,0.3357114773240051,0.25999975204467773,74.25744397280044,38.95124329658923,0.7305444937195749,9,-0.17333340644836426,0.803333044052124,2.1399996280670166,3.176666736602783,-0.0366668701171875,2,-0.04346010884679552,-1.1551736469938318,8.106666564941406,2.499974966204376,7.4533329010009775,1.3157912172468782,7.363333225250244,-0.04346010884679552
1899,2002-09-19,7.789999961853027,7.889999866485597,7.699999809265138,7.869999885559082,3887100.0,-0.023401624661658293,2.166670640313394,0.7272711509534682,44.0692639620314,31.973125143960708,0.15586848758276606,0.617649365411598,1.6702159536988024,3.658637102468802,33.33344947470511,0.2766671180725089,-0.842624399587784,-0.46649997234344553,-1.702845104365112,0.7698451596782201,-1.084672538354278,0.15167259366738772,0.4466667175292969,55.77556166473807,16.42859776123887,0.6181725660108329,9,-0.024999856948853427,0.9900000095367432,2.0099997520446777,3.2100000381469727,0.9933328628540039,3,0.03594348322751295,3.0328081065806165,7.9766669273376465,-1.1551736469938318,8.106666564941406,2.499974966204376,7.4533329010009775,0.03594348322751295
1900,2002-09-20,7.809999942779541,7.856667041778564,7.633333206176758,7.783332824707031,5539200.0,0.0025673916591080204,2.7221897711604504,-0.3333392938034952,44.86063422223133,34.29440825439593,0.06657614623949293,0.45616915171176053,1.5751682377370706,3.597285034020846,34.179748585966095,0.22333383560180575,-0.8821330623080552,-0.34183335304260254,-1.3182727550189224,0.6346060489337182,-0.8300530540307633,0.14638634794555738,0.3233332633972168,57.75575828221496,13.952100295830384,0.48821970098816025,9,-0.07833313941955566,0.9700000286102295,1.7091665267944336,3.0300002098083496,1.2933335304260254,4,0.07212971045360783,2.166670640313394,7.789999961853027,3.0328081065806165,7.9766669273376465,-1.1551736469938318,8.106666564941406,0.07212971045360783
1901,2002-09-23,7.706666946411133,7.78000020980835,7.623332977294923,7.74666690826416,3384000.0,-0.013230857506464022,1.9375134110578476,-1.49997317836388,44.13025911984467,36.681534020783396,0.10344943702401999,0.4657693628258244,1.6110215638150436,3.658564602258748,34.45949956574768,0.18666696548461825,-0.8128779924686054,-0.3704997062683102,-1.2309560037006513,0.4899565911640318,-0.8007278549844816,0.05972844244786035,0.28159965515136687,13.58705201305484,-30.715719214363023,0.4302281487161708,9,0.02499985694885254,1.0733330249786377,1.7216660976409912,3.133333206176758,1.296666145324707,0,0.08910031968712895,2.7221897711604504,7.809999942779541,2.166670640313394,7.789999961853027,3.0328081065806165,7.9766669273376465,0.08910031968712895
1902,2002-09-24,7.493332862854004,7.736667156219482,7.383333206176758,7.653333187103271,3054600.0,-0.027681757242211558,1.1632585140561662,4.000011920940302,36.63716776069097,37.78465495235844,0.27459172097636486,0.5602882882229103,1.7584861808161882,3.827911665376419,34.72394057291714,0.3533339500427246,-0.7926738603719148,-0.4901670932769777,-1.1421940895364866,0.16185990298253117,-0.8161805914067326,-0.16415359514722372,0.3730777908325189,14.666620890299479,-23.081203393507714,0.3260134981297542,9,0.23833394050598145,1.2866671085357666,1.9700000286102295,3.3466672897338867,1.2766675949096697,1,0.07562289933385791,1.9375134110578476,7.706666946411133,2.7221897711604504,7.809999942779541,2.166670640313394,7.789999961853027,0.07562289933385791
1903,2002-09-25,7.8933329582214355,7.949999809265138,7.516666889190674,7.5833330154418945,2676600.0,0.053380798996707446,1.0472406355070665,-1.9374957159248494,50.32987363641376,40.57616105471295,-0.18277612546317812,0.12910318079266148,1.3127777241720473,3.3854314106635837,34.253875968487876,0.4566669464111337,-0.7247976316531357,-0.06616699695587158,-0.6926108484322882,0.560276854520545,-0.37938892269407987,0.2470549287823367,-0.6666660308837891,89.99996634090256,46.280818296298946,0.3132219257382082,9,-0.1616661548614502,0.886667013168335,1.6666667461395264,2.946667194366455,0.8700003623962402,2,0.055743253141522286,1.1632585140561662,7.493332862854004,1.9375134110578476,7.706666946411133,2.7221897711604504,7.809999942779541,0.055743253141522286
1904,2002-09-26,8.060000419616701,8.199999809265138,7.9000000953674325,7.9000000953674325,2764800.0,0.02111496655182532,-2.7499888241517225,0.5161301734918513,46.38860818735242,42.677846286291846,-0.32744115646113325,-0.062284997103662754,1.103115538722454,3.177087785969677,33.50171650093278,0.30666685104370295,-0.6178700319137258,0.11416709423065363,-0.48944748679176087,0.7177816752530681,-0.18764019628055273,0.4159743847418609,-0.818866834640505,82.85721625948666,39.976381120200756,0.301807290511207,9,-0.32833361625671564,0.6983330249786359,1.5049993991851789,2.7799997329711896,0.7933330535888654,3,-0.014888381656182226,1.0472406355070665,7.8933329582214355,1.1632585140561662,7.493332862854004,1.9375134110578476,7.706666946411133,-0.014888381656182226
1905,2002-09-27,7.75333309173584,8.186667442321777,7.75333309173584,7.99666690826416,2118600.0,-0.03804805358750152,-2.561645124121119,-1.520833271245279,43.59464906947056,44.623547544669144,0.04510915277976402,0.2166349656823794,1.3684633748151835,3.440990301124886,32.601245256422786,0.4333343505859375,-0.5487373032672185,-0.16783354282379115,-0.7598953735476108,0.42422828790002853,-0.4638644581857019,0.1281973725381187,-0.4738448577880865,45.30611196293039,3.2976759609777275,0.29603091536191006,9,0.05666685104370117,0.9200003147125244,1.81166672706604,3.086667060852051,0.8933334350585938,4,0.1328460574032415,-2.7499888241517225,8.060000419616701,1.0472406355070665,7.8933329582214355,1.1632585140561662,7.493332862854004,0.1328460574032415
1906,2002-09-30,7.346666812896728,7.5833330154418945,7.043333053588867,7.5466670989990225,4536300.0,-0.052450510513029736,2.9512367873360534,0.8219173518737704,41.75824161428667,44.11257239389207,0.4861807659078261,0.5858691122603643,1.7375817723979,3.8014009605293912,32.2141142813403,0.7100000381469727,-0.43930719119270467,-0.5316665172576913,-1.1605820681107906,0.09724903359540882,-0.8461242926842418,-0.2172087418311417,0.8533329963684109,26.22481867134752,-17.895842187572242,0.31445777542655,9,0.2749996185302752,1.1283330917358407,2.2183330059051523,3.493333339691163,1.5233330726623544,0,0.2391107021792649,-2.561645124121119,7.75333309173584,-2.7499888241517225,8.060000419616701,1.0472406355070665,7.8933329582214355,0.2391107021792649
1907,2002-10-01,7.423333168029785,7.626667022705077,7.006667137145996,7.353332996368407,6488100.0,0.010435529075372374,1.601391493980369,-0.3500003576273615,39.88657321023912,43.517252309173436,0.33792658963400335,0.47528965114662824,1.6329406976180518,3.6776568404108225,31.464733023599116,0.6199998855590811,-0.32032547696686464,-0.41800017356872576,-1.063178328539129,0.22717798140167833,-0.7405892510539278,-0.09541109608352372,0.7633342742919922,34.91616718612638,-7.135561573850332,0.32258907748520194,10,0.18000030517578214,0.7983341217041016,2.1416666507720947,3.4133334159851074,1.5533342361450195,1,0.21284238332595273,2.9512367873360534,7.346666812896728,-2.561645124121119,7.75333309173584,-2.7499888241517225,8.060000419616701,0.21284238332595273
1908,2002-10-02,7.033332824707031,7.4633331298828125,7.03000020980835,7.4000000953674325,4314600.0,-0.052537092771529625,-1.3214315364621585,-5.238091021178276,40.42145536120949,43.11194024241544,0.6482089807702733,0.7902960155448584,1.9926516402374475,4.0159175869897865,31.25649933645352,0.4333329200744629,-0.2069326043127102,-0.7346671581268307,-1.3977822919889054,-0.07155202426475515,-1.066224725057868,-0.40310959119579337,1.1061346054077141,2.234556061695833,-42.09141783983845,0.33155756693103766,10,0.570000648498536,0.9600005149841309,2.5316669940948486,3.8033337593078613,1.5299997329711914,2,0.2469195865374083,1.601391493980369,7.423333168029785,2.9512367873360534,7.346666812896728,-2.561645124121119,7.75333309173584,0.2469195865374083
1909,2002-10-03,6.9533329010009775,7.0466670989990225,6.789999961853027,7.033332824707031,3668400.0,-0.011374397558014948,3.8124273580689056,0.21818125070712371,43.64012193810402,42.97632776640129,0.667211150110349,0.8412307348381924,2.01211632520799,4.045635733882199,31.115932531846273,0.2566671371459952,-0.24683176844777854,-0.7688337326049792,-1.522762744987527,-0.0149047202224315,-1.1457982387962522,-0.39186922641370536,1.1408225173950184,11.694475702486626,-35.96936541522208,0.37696450619127375,10,0.5416669845581055,0.7366671562194806,2.6200003623962393,3.883333683013915,1.5600004196166983,3,0.2603068838191447,-1.3214315364621585,7.033332824707031,1.601391493980369,7.423333168029785,2.9512367873360534,7.346666812896728,0.2603068838191447
1910,2002-10-04,7.183332920074463,7.28000020980835,6.756667137145996,6.9633331298828125,4547400.0,0.0330776653941558,1.5322504542439361,-2.7500000000000306,45.986127306946614,43.18253534274596,0.37880561756533115,0.5518389843440037,1.733429189834819,3.7599004929013695,30.82881269810357,0.5233330726623535,-0.27109198729964756,-0.4831670045852663,-1.2227626090292105,0.25642859985867705,-0.852964806807238,-0.11336920236329462,0.8325731709289546,49.04205046582069,-1.7192180503903458,0.36979780222197184,10,0.2950005531311044,0.4766669273376465,2.3650004863739014,3.636667251586914,0.956667423248291,4,0.23248268898468272,3.8124273580689056,6.9533329010009775,-1.3214315364621585,7.033332824707031,1.601391493980369,7.423333168029785,0.23248268898468272
1911,2002-10-07,6.516666889190674,7.156667232513428,6.423333168029785,7.153333187103272,6603600.0,-0.09280734142513869,1.2797912790826953,-2.8939404776612454,26.45608168458574,42.051303556512046,0.9598577041516325,1.1446127155295,2.321165606377832,4.369262928092896,30.679626718370656,0.7599997520446777,-0.29589931746587705,-1.0656663894653322,-1.9233341294043544,-0.20799864952631086,-1.4945002594348438,-0.6368325194958215,1.3985000855041498,7.756261556031253,-36.81831016559496,0.4288338699695108,10,0.794999599456788,0.9766659736633301,2.923332929611206,4.194999694824219,1.8499999046325684,0,0.32685415317711475,1.5322504542439361,7.183332920074463,3.8124273580689056,6.9533329010009775,-1.3214315364621585,7.033332824707031,0.32685415317711475
1912,2002-10-08,6.813333034515381,7.0999999046325675,6.360000133514403,6.633333206176758,8746500.0,0.04552421511935689,-1.0366985601035168,-0.2827224072151741,33.58419089990326,40.190672141344216,0.6219996496941764,0.7996869599661736,1.9264351391590573,4.0156913883069265,30.365602811681818,0.7399997711181641,-0.3239114988576812,-0.7123335361480709,-1.6171127915858072,0.19244571928966536,-1.164723163866939,-0.2599439084292028,0.9526505595129393,41.08758665725674,0.25664029127589316,0.4523896277188679,10,0.46666693687438965,0.6483333110809326,2.626666784286499,3.8983335494995117,1.7699999809265137,1,0.30185914010439796,1.2797912790826953,6.516666889190674,1.5322504542439361,7.183332920074463,3.8124273580689056,6.9533329010009775,0.30185914010439796
1913,2002-10-09,6.586667060852051,6.75,6.4533329010009775,6.5999999046325675,4517400.0,-0.03326800150749598,-1.1190419018911695,-0.07407142497621941,33.20930686855823,38.72630532814485,0.7194844622043544,0.9531451086440024,2.0766011894488106,4.181267590079074,30.034608662871975,0.3600001335144034,-0.35067530731180785,-0.8614995002746584,-1.8103763263843433,0.08737732583502567,-1.3359379133295004,-0.38706108721981636,1.010598517914599,24.63770745006175,-13.712009791546624,0.474438413054842,10,0.68666672706604,0.8749992847442627,2.7124993801116943,3.994999408721924,2.4499998092651367,2,0.3628542814206832,-1.0366985601035168,6.813333034515381,1.2797912790826953,6.516666889190674,1.5322504542439361,7.183332920074463,0.3628542814206832
1914,2002-10-10,6.696667194366455,6.9166669845581055,6.366666793823242,6.613333225250244,6220500.0,0.0167004241292521,1.1019106887408772,-6.250277171775388,34.845742306976376,37.75420457675661,0.4422672225554143,0.8054179545376075,1.887760371024985,4.012485745700756,29.207975789487527,0.5500001907348633,-0.32807693294715357,-0.7013327360153196,-1.698987021081317,0.29632154905067853,-1.2001598785483187,-0.20250559348232056,0.7521265309699254,36.59424271009346,0.6703734726820585,0.4988271425329989,10,0.29666638374328524,0.673332929611206,2.4966659545898438,3.8849992752075195,2.419999599456787,3,0.2787454280066497,-1.1190419018911695,6.586667060852051,-1.0366985601035168,6.813333034515381,1.2797912790826953,6.516666889190674,0.2787454280066497
1915,2002-10-11,7.143332958221436,7.163332939147949,6.5999999046325675,6.823332786560059,5728200.0,0.0666997106009295,2.1296268088347348,3.839972763269334,42.987542439009474,37.89079355728137,-0.1117817302470483,0.3598762902016128,1.38731065097629,3.5113274885719443,27.789570621301152,0.5633330345153817,-0.39277044040467146,-0.24366695880889822,-1.2477612429974014,0.760427325379605,-0.7457141009031494,0.25838018328535295,0.174805536096307,97.51037418287184,56.33368951965993,0.5020471420942514,10,-0.1499993801116961,0.2266671657562247,1.878333330154418,3.438333511352538,1.9833340644836417,4,0.1917872749889773,1.1019106887408772,6.696667194366455,-1.1190419018911695,6.586667060852051,-1.0366985601035168,6.813333034515381,0.1917872749889773
1916,2002-10-14,7.00333309173584,7.406667232513428,6.886666774749756,7.133333206176758,5968500.0,-0.019598675758837114,-1.8623924489870913,-0.40625013969831014,43.78698260627931,38.324172379063604,-0.02861452800737041,0.4895333665509458,1.491315609055853,3.597969056995808,26.014830870495754,0.5200004577636719,-0.46553460754827647,-0.3611668348312378,-1.3790749582281006,0.656741288565625,-0.8701208965296692,0.1477872268671936,-0.6433329582214364,61.46490692567724,16.235315165718845,0.5089540616984315,10,-0.09166646003723145,0.3283336162567121,1.9008333683013916,3.5783333778381348,1.713334083557129,0,0.16230375404080366,2.1296268088347348,7.143332958221436,1.1019106887408772,6.696667194366455,-1.1190419018911695,6.586667060852051,0.16230375404080366
1917,2002-10-15,7.946667194366455,8.039999961853027,7.116666793823242,7.303332805633545,9123900.0,0.1346978774640577,1.2248994045854504,-4.948721710743499,50.594363826119476,39.454495541831385,-0.9944879375858235,-0.4916070340261687,0.5330595318178215,2.600898016278336,25.579170023764362,1.0366668701171875,-0.48604624914986605,0.5901672363281252,-0.4054524247366711,1.5857868973929223,0.0923574057957266,1.0879770668605238,-1.565733718872071,94.4223440215158,52.58986275686598,0.49780983053239847,10,-0.7466671466827393,-0.6483337879180908,0.7933323383331299,2.6349992752075195,1.049999713897705,1,0.0528522950796948,-1.8623924489870913,7.00333309173584,2.1296268088347348,7.143332958221436,1.1019106887408772,6.696667194366455,0.0528522950796948
1918,2002-10-16,7.630000114440918,7.943333148956299,7.489999771118164,7.763332843780518,3246600.0,-0.0398490426464605,-1.1935481638119894,-0.2072526071584752,45.36304355337916,39.64593127686196,-0.6529472457754144,-0.21317246022312197,0.8103999332787666,2.8687328755366757,24.998618730851412,0.456667423248291,-0.47608252172743626,0.29083349704742467,-0.6708168707445239,1.2524838648393741,-0.1899916868485496,0.771658680943399,-1.1827039794921879,75.49801466644858,37.249831190426775,0.4808251838959746,10,-0.43000006675720215,-0.3316667079925537,1.00083327293396,2.940000057220459,1.60333251953125,2,0.12494533246423556,1.2248994045854504,7.946667194366455,-1.8623924489870913,7.00333309173584,2.1296268088347348,7.143332958221436,0.12494533246423556
1919,2002-10-17,8.069999694824219,8.166666984558105,7.883333206176758,8.0,3705600.0,0.0576670476780905,1.1518944250088727,-0.5250000894073722,53.31935809888827,40.460734698188816,-1.0257594173952675,-0.6652261010444906,0.3266714543699685,2.3832944868832566,24.499619604124657,0.5366668701171875,-0.45406495070627706,0.7168330907821652,-0.27996289024065923,1.7136290718049887,0.21843510027075297,1.2152310812935774,-1.5589954067993164,93.82974909139719,54.1414491186184,0.4983979905114118,10,-0.8066661357879639,-0.7716662883758545,0.5541667938232422,2.500000476837158,1.016667366027832,3,0.119785280278629,-1.1935481638119894,7.630000114440918,1.2248994045854504,7.946667194366455,-1.8623924489870913,7.00333309173584,0.119785280278629
1920,2002-10-18,8.373332977294924,8.409999847412111,7.789999961853027,7.993332862854004,3552300.0,0.037587768765995344,1.7352904671245564,5.428596730245257,60.99999948910284,44.2989477875796,-1.2768096374065818,-0.9741364635181053,-0.015081079364184902,2.036357190795563,24.032099949188044,0.6199998855590838,-0.3952250385918852,0.991999721527101,-0.08755048756979811,2.071549930624,0.45222461697865146,1.5317748260755506,-1.7629889274780295,97.59298404431644,53.88001228408905,0.5397751045484496,10,-0.9883329868316668,-0.9883329868316668,0.1641669273376447,2.080000400543211,0.8966674804687482,4,0.08877394683143947,1.1518944250088727,8.069999694824219,-1.1935481638119894,7.630000114440918,1.2248994045854504,7.946667194366455,0.08877394683143947
1921,2002-10-21,8.393333435058594,8.5,7.993332862854004,8.340000152587889,3034500.0,0.0023885898026392294,2.800007152564194,0.1403507010758989,60.52061323137635,47.29188360218772,-1.1204357114686117,-0.9908577207286537,-0.07395305111085015,1.9712022090620938,23.57859548250487,0.5066671371459961,-0.339682263650797,0.9776668548583984,-0.18585890452902554,2.1411926142458215,0.39590397516468645,1.5594297345521104,-1.6390169214340826,92.28916327135599,45.50278853241174,0.5817628796937117,10,-0.9600000381469727,-0.9633333683013916,-0.015833616256713867,1.5866663455963135,0.5966663360595703,0,0.08737095854948174,1.7352904671245564,8.373332977294924,1.1518944250088727,8.069999694824219,-1.1935481638119894,7.630000114440918,0.08737095854948174
1922,2002-10-22,8.060000419616701,8.560000419616701,8.033332824707031,8.359999656677246,3213600.0,-0.0397140204212042,-1.9811281032556283,-5.624991059294537,61.27380713513462,50.41016140958509,-0.6611978910771583,-0.6460162695386744,0.2364658950003875,2.2422941896222977,22.807441869931655,0.5266675949096697,-0.3131756102981482,0.6160004615783707,-0.5825593193132796,1.814560242470022,0.016720571132545103,1.2152803520241964,-1.131115557354641,53.27105635855288,0.8140975934499579,0.5992798904458255,10,-0.5966668128967294,-0.6000001430511492,0.27749943733215154,1.8799993991851789,1.5099992752075195,1,0.08147229795150501,2.800007152564194,8.393333435058594,1.7352904671245564,8.373332977294924,1.1518944250088727,8.069999694824219,0.08147229795150501
1923,2002-10-23,8.333333015441895,8.516667366027832,7.9099998474121085,8.079999923706055,5334300.0,0.033912230967128476,-1.0449469987382534,-0.84444578665616,64.53652608133267,53.70913738451357,-0.738356219845735,-0.9325050307120488,-0.040098391612552575,1.9130536891498124,22.408218159334375,0.6066675186157235,-0.13939036868259702,0.8673330545425415,-0.38107009341399234,2.1157362024990753,0.24313148056427458,1.4915346285208084,-1.208714286297278,70.5626922829214,12.414620854811872,0.6242015739782668,10,-0.7533328533172607,-0.8733327388763428,-0.041666269302368164,1.6066668033599854,1.4499998092651385,2,0.07960007017517357,-1.9811281032556283,8.060000419616701,2.800007152564194,8.393333435058594,1.7352904671245564,8.373332977294924,0.07960007017517357
1924,2002-10-24,7.940000057220459,8.5,7.883333206176758,8.279999732971191,3448500.0,-0.047199956787107755,-1.7205885291924237,-1.3421052631578947,57.70537272470358,55.3444518607018,-0.16774987011642928,-0.5782714272416491,0.32215437021834603,2.2490077685201104,22.536007670024045,0.6166667938232422,-0.010900168440032942,0.4800001144409176,-0.7574883468504616,1.7174885757322969,-0.1387441162047729,1.0987443450866072,-0.6431355252191926,19.48052028476446,-38.174503149833946,0.6187442306456898,10,-0.21666646003723056,-0.4799997806549072,0.3516666889190674,1.999999761581421,1.6299996376037615,3,0.16288823267395092,-1.0449469987382534,8.333333015441895,-1.9811281032556283,8.060000419616701,2.800007152564194,8.393333435058594,0.16288823267395092
1925,2002-10-25,8.783332824707031,8.8100004196167,7.966667175292969,7.983333110809326,8521500.0,0.1062131941321165,-1.0240040329064106,-2.352942578934156,72.2804775286297,58.51039574096296,-0.8425916017222681,-1.4129240592566878,-0.5569621154516042,1.351606299005855,22.64089694816364,0.8700003623962402,0.171276238290881,1.2718328952789308,-0.09592859853473179,2.6395943890925926,0.5879521483721,1.9557136421857617,-1.3348919861919128,97.1222036861892,31.78571029256193,0.683880746906831,10,-0.8199992179870605,-1.1983325481414795,-0.5108327865600586,0.830000638961792,0.6266670227050781,4,0.03453520915110464,-1.7205885291924237,7.940000057220459,-1.0449469987382534,8.333333015441895,-1.9811281032556283,8.060000419616701,0.03453520915110464
1926,2002-10-28,9.103333473205566,9.49666690826416,8.786666870117188,9.493332862854004,10289400.0,0.03643271351375765,2.579824780735498,-0.48749941140392233,72.40705708041372,60.934028324773436,-0.9313187264431857,-1.680744489515714,-0.9173954711282235,0.9799132808366586,22.1495783135504,0.7133340835571289,0.3651508590793382,1.5040002107620243,-0.034189759767224714,3.042190181291274,0.7349052254973998,2.273095196026649,-1.464274293336227,75.61983397795004,6.91793074839012,0.7690949852646248,10,-0.6100001335144043,-1.1749999523162842,-0.8475000858306885,0.34333348274230957,0.3899993896484375,0,0.018308346612663007,-1.0240040329064106,8.783332824707031,-1.7205885291924237,7.940000057220459,-1.0449469987382534,8.333333015441895,0.018308346612663007
1927,2002-10-29,9.00333309173584,9.18333339691162,8.600000381469728,9.113332748413086,6011700.0,-0.010985028919797801,3.666646321692231,0.282050843147228,74.24748866259694,64.14341111468651,-0.7438961925241916,-1.5350058442006347,-0.8734708261096085,1.0271150041494366,21.574210078622286,0.583333015441891,0.5053010198224701,1.324999833106995,-0.3327763774453558,2.9827760436593467,0.4961117278308187,2.1538879383831704,-1.0670566753233288,69.42146464243429,-4.653738406474119,0.8288881052761757,10,-0.3599996566772461,-1.0749995708465576,-0.7474997043609619,0.26166701316833496,0.42000007629394354,1,-0.0014809316151942475,2.579824780735498,9.103333473205566,-1.0240040329064106,8.783332824707031,-1.7205885291924237,7.940000057220459,-0.0014809316151942475
1928,2002-10-30,8.770000457763674,9.083333015441896,8.703332901000978,9.046667098999023,4708800.0,-0.025916250303606114,1.1714386920980706,2.515159134061002,70.30026650287371,66.03017871512935,-0.37084719248587206,-1.2278478437568348,-0.6992217265712135,1.202562712976361,20.967748229330805,0.38000011444091797,0.6605723408337241,1.0048338174819964,-0.6921582781991535,2.7018259131631472,0.15633776964142143,1.8533298653225714,-0.5840615626548988,54.9587013796158,-22.872058599897287,0.8484960478405753,10,-0.1266670227050799,-0.8416669368743914,-0.5141670703887957,0.47999930381774725,0.8566665649414045,2,0.09121997665944748,3.666646321692231,9.00333309173584,2.579824780735498,9.103333473205566,-1.0240040329064106,8.783332824707031,0.09121997665944748
1929,2002-10-31,8.763333320617676,8.90666675567627,8.529999732971191,8.829999923706055,3770700.0,-0.0007602208435572022,2.4242415047228496,0.24096364777012694,67.35714733114062,66.73652847535577,-0.2855126370802541,-1.1369177064545326,-0.7496025454526425,1.1519426474152787,19.868736895375882,0.3766670227050781,0.7222205152456107,0.9076666593551632,-0.8000509893375245,2.615384308047851,0.05380783500882025,1.761525483701507,-0.3676779434040398,52.06969178861338,-22.31039821339681,0.8538588243463436,10,-0.0733332633972168,-0.8349997997283936,-0.5074999332427979,0.48000025749206543,0.3533334732055664,3,0.11639400976447889,1.1714386920980706,8.770000457763674,3.666646321692231,9.00333309173584,2.579824780735498,9.103333473205566,0.11639400976447889
1930,2002-11-01,8.853333473205566,8.960000038146973,8.516667366027832,8.766667366027832,3464100.0,0.010270082090355404,1.9555586638353064,-1.2999928474358058,70.03610466262035,67.79380530104955,-0.3355511382985519,-1.1545869858637205,-0.8907632794263272,1.001403620921561,19.317086572646694,0.4433326721191406,0.8483618154792829,0.9141667842864987,-0.8182658991240466,2.646599467697044,0.04795044258122694,1.7803831259917713,0.6433334350585938,34.35370045270357,-39.93913869191372,0.8662163417052725,11,-0.16333341598510742,-0.9249999523162842,-0.6083333492279053,0.3900001049041748,0.35666656494140625,4,0.08094874363285087,2.4242415047228496,8.763333320617676,1.1714386920980706,8.770000457763674,3.666646321692231,9.00333309173584,0.08094874363285087
1931,2002-11-04,8.646666526794434,9.043333053588867,8.59333324432373,9.016667366027832,2898600.0,-0.023343404722820593,1.1259889703894606,-4.2692680135569345,59.02061079650371,67.54345015231277,-0.09964897111833437,-0.8223249691476049,-0.7160392321663052,1.1543375923118369,18.34468245721902,0.4499998092651367,0.8987111438145536,0.6009998559951786,-1.0216354066929263,2.2236351186832835,-0.21031777534887297,1.412317487339231,0.8304003906249999,19.499892711537136,-50.0884421846367,0.8113176313440523,11,0.04333353042602539,-0.7183330059051514,-0.40499985218048096,0.5966670513153076,0.4100008010864258,0,0.0882806476059006,1.9555586638353064,8.853333473205566,2.4242415047228496,8.763333320617676,1.1714386920980706,8.770000457763674,0.0882806476059006
1932,2002-11-05,8.869999885559082,8.873332977294922,8.533332824707031,8.666666984558105,3437700.0,0.025828839133853476,2.23811080835604,-0.5495471346018033,66.37323965831925,67.74752943864462,-0.21903463722927619,-0.9314328749342771,-0.9747519274223242,0.8824420007445273,17.183190621554267,0.3400001525878906,0.891234657378476,0.7214998722076409,-0.8314853556812487,2.2744851000965296,-0.05499274173680391,1.4979924861520857,0.5878590408325195,62.35290949726669,-6.219882582453629,0.7764926139444445,11,-0.17999982833862305,-0.9416663646697998,-0.8216667175292969,0.28166675567626953,0.14666748046875,1,0.07027429372459704,1.1259889703894606,8.646666526794434,1.9555586638353064,8.853333473205566,2.4242415047228496,8.763333320617676,0.07027429372459704
1933,2002-11-06,8.976667404174805,9.05666732788086,8.75,8.903332710266113,2948100.0,0.01202565050642046,1.6285634878141488,0.36066319591013557,63.12742624237004,68.34997982949645,-0.2512722459507497,-0.8957948319390798,-1.0842657247186516,0.7229751449287605,16.070514511163285,0.3066673278808594,0.8902252939126623,0.7086673736572262,-0.6993404600793003,2.1166752073937527,0.004663456788962961,1.4126712905254895,0.462367691009522,85.18519826713832,18.989024676183206,0.7040039168682635,11,-0.24500036239624023,-1.0483338832855225,-1.0641670227050781,0.15666627883911133,-0.21000003814697266,2,0.049758528833010685,2.23811080835604,8.869999885559082,1.1259889703894606,8.646666526794434,1.9555586638353064,8.853333473205566,0.049758528833010685
1934,2002-11-07,8.563332557678223,9.033332824707033,8.479999542236326,8.916666984558105,2880900.0,-0.04604546741971871,-1.128203059091075,-4.818107338387714,52.66603558264737,66.17059739105396,0.2903100279918309,-0.3535715612218411,-0.6773493124180785,1.083019404373923,15.087369955429306,0.5533332824707067,0.904013064153669,0.20199925899505544,-0.9998170177999093,1.4038155357900193,-0.3989088794024269,0.8029073973925378,0.8572551829229749,14.45078388569187,-45.800413630583634,0.600908138397482,11,0.4250006675720215,-0.6349990367889404,-0.7649991512298584,0.5700011253356934,0.4100008010864258,3,0.12417297329804478,1.6285634878141488,8.976667404174805,2.23811080835604,8.869999885559082,1.1259889703894606,8.646666526794434,0.12417297329804478
1935,2002-11-08,8.513333320617676,8.833333015441895,8.333333015441895,8.563332557678223,2805300.0,-0.0058387592358205564,-1.4390252979651839,0.141506836744058,51.669756818415856,63.866452917498655,0.3330007235632717,-0.20624721651620703,-0.6316879041404793,1.0769802386743343,14.543738786255084,0.5,0.876953499400198,0.08350000381469691,-0.9734524526880453,1.140452460317439,-0.4449762244366742,0.611976232066068,0.8696308920489262,24.884801132805343,-30.020268027079247,0.528476228251371,11,0.24499988555908203,-0.5849997997283936,-0.9208333492279053,0.5116667747497559,0.18999958038330256,4,0.07086924128113337,-1.128203059091075,8.563332557678223,1.6285634878141488,8.976667404174805,2.23811080835604,8.869999885559082,0.07086924128113337
1936,2002-11-11,8.140000343322754,8.50333309173584,8.063332557678223,8.5,2526300.0,-0.04385273819724411,1.4000083229946134,7.200102998397803,51.10091613083742,61.294611525080924,0.6205744909842306,0.27047567595106514,-0.26572335576799055,1.394089728585298,14.32012369031348,0.4500007629394531,0.9122649663968216,-0.3466663360595703,-1.1790320187365975,0.48569934661745773,-0.7628491773980848,0.06951650527894415,1.1799859975103661,7.718222289640712,-45.43576031222853,0.41618284133851396,11,0.4333324432373047,-0.21166682243347168,-0.570833683013916,0.8683333396911621,0.2666664123535156,0,0.1314495884145681,-1.4390252979651839,8.513333320617676,-1.128203059091075,8.563332557678223,1.6285634878141488,8.976667404174805,0.1314495884145681
1937,2002-11-12,8.366666793823242,8.596667289733888,7.9000000953674325,8.183333396911621,3755400.0,0.027846000115518743,1.1658011962910437,-0.5092599215337217,50.46469004444156,59.09065858525513,0.32866180932538036,0.0810429828246999,-0.49598675666063485,1.1097116468013333,14.95230042904132,0.696667194366456,0.7964663053287193,-0.14099986553192068,-0.9363727389106451,0.6543730078468046,-0.5386863022212829,0.25668657115744153,0.8527872443574864,40.345804336632526,-10.167966786109972,0.39768643668936254,11,0.11166691780090332,-0.43833327293395996,-0.9641671180725098,0.47499990463256836,0.02333354949951172,1,0.08247018210011858,1.4000083229946134,8.140000343322754,-1.4390252979651839,8.513333320617676,-1.128203059091075,8.563332557678223,0.08247018210011858
1938,2002-11-13,8.583333015441895,8.636667251586914,8.109999656677246,8.399999618530272,5857500.0,0.02589636075606694,2.632166898506687,1.0000000000000098,59.43303104292637,58.21020121989799,0.09245482761018309,-0.06381158894995842,-0.7246598557158093,0.8321756854900446,15.600137665335613,0.526667594909668,0.6533917038064576,0.02799971103668142,-0.6517711774532167,0.7077705995265795,-0.3118857332082676,0.36788515528163046,0.5041756284575047,60.294113315923035,5.612987079150159,0.3398854442449491,11,-0.10499930381774902,-0.6516661643981934,-1.2124998569488525,0.22666716575622559,-0.17333316802978338,2,0.0504855572778482,1.1658011962910437,8.366666793823242,1.4000083229946134,8.140000343322754,-1.4390252979651839,8.513333320617676,0.0504855572778482
1939,2002-11-14,9.036666870117188,9.1899995803833,8.646666526794434,8.649999618530272,4411200.0,0.0528155966755246,-1.7627097274755117,2.109093368151093,54.19426899026179,56.449997256302595,-0.3554037315067653,-0.464844783482107,-1.1646704706497726,0.32164018468669653,16.26514347013135,0.6066665649414062,0.5131746456010919,0.43300020694732666,-0.2388912640013956,1.104891677896048,0.09705447147296553,0.7689459424216878,-1.136666774749755,88.1137386450796,37.19828889423981,0.33594573547436074,11,-0.4916670322418213,-1.1050000190734863,-1.6691668033599854,-0.22666668891906738,-0.8433341979980487,3,-0.029878218149459568,2.632166898506687,8.583333015441895,1.1658011962910437,8.366666793823242,1.4000083229946134,8.140000343322754,-0.029878218149459568
1940,2002-11-15,9.116666793823242,9.210000038146973,8.966667175292969,9.010000228881836,4154100.0,0.008852813194940357,-1.5172451214459068,0.2758613885805882,50.239807783281414,55.474352477055675,-0.44043837043886036,-0.5125809608113947,-1.2438977161322047,0.18836809524906784,16.556968884796607,0.2433328628540039,0.4083239432487922,0.4758334398269657,-0.22406421818743283,1.1757310978413642,0.12588461081976732,0.8257822688341641,-1.1908667087554923,92.87532454957996,43.222406126923495,0.34994882900719915,11,-0.56166672706604,-1.068333387374878,-1.934999942779541,-0.433333158493042,-0.9666671752929705,4,-0.015722131597011524,-1.7627097274755117,9.036666870117188,2.632166898506687,8.583333015441895,1.1658011962910437,8.366666793823242,-0.015722131597011524
1941,2002-11-18,9.126667022705078,9.313332557678224,9.06666660308838,9.136667251586914,2988600.0,0.001096917229508776,-2.7948296604948366,-0.0937522351763107,52.29245098063546,53.90982040175747,-0.4192821593261975,-0.48994446382540424,-1.2498767798466588,0.1246662419020943,16.780002118219116,0.24666595458984375,0.3291403241626334,0.4491669893264767,-0.272630286745013,1.1709642653979655,0.08826835129073274,0.8100656273622207,-1.1494989395141593,86.79252476321466,38.00269894147265,0.36089863803574446,11,-0.5200006961822492,-0.9350001811981201,-1.945000171661377,-0.6800005435943604,-0.9033336639404315,0,-0.04638430663142856,-1.5172451214459068,9.116666793823242,-1.7627097274755117,9.036666870117188,2.632166898506687,8.583333015441895,-0.04638430663142856
1942,2002-11-19,8.716667175292969,9.266667366027832,8.600000381469728,9.106666564941406,6257400.0,-0.044923283208659015,-1.1390396749141758,38.99904634751097,49.06976898919462,52.347858484737976,-0.03723560682943017,-0.029751754544463438,-0.8323701767496905,0.4695193264817732,16.526118349316967,0.6666669845581037,0.21506841239647656,0.006333804130553844,-0.6543478920453953,0.667015500306503,-0.32400704395742075,0.33667465221852844,-0.6593292236328114,50.415601377729594,2.306703447965127,0.3303408480879748,11,-0.11000084877013983,-0.4100003242492676,-1.5950005054473886,-0.270000696182251,-0.573333740234375,1,-0.03556409960166684,-2.7948296604948366,9.126667022705078,-1.5172451214459068,9.116666793823242,-1.7627097274755117,9.036666870117188,-0.03556409960166684
1943,2002-11-20,8.99666690826416,9.00333309173584,8.606666564941406,8.736666679382324,3414000.0,0.03212233842825141,1.9024458323156903,-0.6666682968817247,53.71550145328971,52.46446580369824,-0.35101281680849006,-0.2714242023550302,-1.1075799664884878,0.1378472396013386,16.54726806583483,0.3966665267944336,0.19169174605546146,0.25316684246063303,-0.3942951622740676,0.9006288471953336,-0.07056415990671816,0.5768978448279842,-0.8639692802429195,55.60754723035124,7.669205255557117,0.3237310023673505,11,-0.39000058174133123,-0.503333568572998,-1.7475001811981201,-0.6500003337860107,-0.7633342742919922,2,-0.0674323692460076,-1.1390396749141758,8.716667175292969,-2.7948296604948366,9.126667022705078,-1.5172451214459068,9.116666793823242,-0.0674323692460076
1944,2002-11-21,9.233332633972168,9.286666870117188,9.0,9.016667366027832,3026100.0,0.02630593397768366,-1.2933349609375,0.8333272200418149,55.78091993778872,52.921261705850775,-0.5393642763778157,-0.42818177946956126,-1.3225296637488597,-0.14649902158143213,16.83315650588002,0.28999996185302734,0.12268032050699595,0.4251659393310554,-0.13714539966427708,0.9874772783263879,0.14401026983338916,0.7063216088287216,-1.029796910171509,88.78503923217481,37.511980455795644,0.2811556694976663,11,-0.626666307449339,-0.5899991989135742,-1.984165906906128,-0.8866660594940186,-1.043333053588869,3,-0.08916962262691275,1.9024458323156903,8.99666690826416,-1.1390396749141758,8.716667175292969,-2.7948296604948366,9.126667022705078,-0.08916962262691275
1945,2002-11-22,9.08666706085205,9.276666641235352,9.0,9.220000267028807,2556300.0,-0.015884359302782092,1.243249512851443,-0.6153880012324404,56.81819256583015,53.5565146430722,-0.3384056193524838,-0.27154841070434443,-1.1445511607188443,-0.04182536056440078,16.56363941090649,0.27666664123535156,0.05974567798852348,0.26333365440368617,-0.3123612299277845,0.8390285387351568,-0.024513787762050043,0.5511810965694224,-0.8165435270187373,68.22441151737381,12.398042562299977,0.28784744216573566,11,-0.48000073432922186,-0.44333362579345703,-1.8058335781097412,-0.7400004863739014,-0.5033340454101562,4,-0.09831265773802267,-1.2933349609375,9.233332633972168,1.9024458323156903,8.99666690826416,-1.1390396749141758,8.716667175292969,-0.09831265773802267
1946,2002-11-25,9.270000457763672,9.32333278656006,9.0,9.083333015441896,2812500.0,0.020176088293305527,1.2045509963229053,-1.4000071525641995,56.276161834598696,54.202233730867434,-0.3850879254671735,-0.4656283317053376,-1.2966970752940838,-0.2800297370838294,15.271974734964772,0.32333278656006037,0.076356968202413,0.43833370208740163,-0.15885081007214374,1.035518214246947,0.13974144600762983,0.7369259581671734,-0.937284382499664,92.62685752482938,36.07175865644403,0.29859225607977263,11,-0.5533342361450195,-0.5800004005432129,-1.885000467300415,-0.9233338832855225,-0.8366670608520508,0,-0.12081993354114606,1.243249512851443,9.08666706085205,-1.2933349609375,9.233332633972168,1.9024458323156903,8.99666690826416,-0.12081993354114606
1947,2002-11-26,8.989999771118164,9.303333282470703,8.920000076293945,9.263333320617676,2742600.0,-0.030205034824028032,1.1698097420491933,-1.4642807877998454,50.198398394193475,53.17616343656378,-0.008234928175292922,-0.19676605881361198,-1.0091816395386344,-0.04910170704053485,14.289411314229666,0.3833332061767578,0.09744434741304353,0.15899968147277832,-0.4374071906674146,0.7554065536129713,-0.13920375459731815,0.4572031175428748,-0.5780343589504717,53.48838756638562,0.5318853535629984,0.2982034360700967,11,-0.028333187103269708,-0.2999997138977051,-1.5583330392837524,-0.6433331966400146,-0.5699996948242188,1,-0.08527991455756845,1.2045509963229053,9.270000457763672,1.243249512851443,9.08666706085205,-1.2933349609375,9.233332633972168,-0.08527991455756845
1948,2002-11-27,9.56999969482422,9.773332595825195,8.933333396911621,8.970000267028809,3942900.0,0.06451612218827862,-1.4950477380208798,-2.1951181217748164,64.27223007186367,54.2959368900751,-0.484508957213416,-0.7523314720965715,-1.5705813084395412,-0.6599713632341082,13.57909375061881,0.8399991989135742,0.16934083982254755,0.6989996433258074,0.018445686487993385,1.3795536001636215,0.3587226649069013,1.0392766217447136,-1.0851248927051387,76.1719029397041,17.58688625571564,0.34027697841890664,11,-0.3833332061767596,-0.741666793823244,-2.1083327531814593,-1.2233331203460711,-0.6700000762939471,2,-0.14907693889867268,1.1698097420491933,8.989999771118164,1.2045509963229053,9.270000457763672,1.243249512851443,9.08666706085205,-0.14907693889867268
1949,2002-11-29,9.783332824707033,9.859999656677246,9.5,9.606666564941406,2404500.0,0.022291863812512913,1.1818166054966333,0.29444404707976907,67.20867621909508,56.181366716276614,-0.649042998531522,-0.9331750930277316,-1.7564339820432355,-0.9011713683214193,13.311775090652505,0.3599996566772461,0.24162284258456346,0.8613327980041525,0.0707675061153985,1.6518980898929065,0.4660501520597755,1.2566154439485295,-1.1696122432173404,91.8439504048554,27.79828481824849,0.39528264594437695,11,-0.5533328056335467,-0.9116663932800311,-2.2633326053619403,-1.4366662502288836,-1.0966653823852557,4,-0.15843273642091193,-1.4950477380208798,9.56999969482422,1.1698097420491933,8.989999771118164,1.2045509963229053,9.270000457763672,-0.15843273642091193
1950,2002-12-02,9.56999969482422,10.196666717529297,9.43333339691162,9.93000030517578,3275400.0,-0.02180577250158111,-1.4105267596047493,-2.037743997236097,70.25496079801789,58.17720114043022,-0.4074944333298305,-0.6992490954101704,-1.5181775158179835,-0.7207413071622231,13.139337196682485,0.7633333206176776,0.26211334720738577,0.6121663570404063,-0.2286636820051804,1.452996396085993,0.19175133751761209,1.0325813765632006,-0.8067256243120209,50.91380925417701,-19.420107479135027,0.4204150195227934,12,-0.1716661453247088,-0.5216662883758563,-1.9783327579498309,-1.2233331203460711,-0.6766662597656268,0,-0.14420064351593154,1.1818166054966333,9.783332824707033,-1.4950477380208798,9.56999969482422,1.1698097420491933,8.989999771118164,-0.14420064351593154
1951,2002-12-03,9.40999984741211,9.699999809265137,9.380000114440918,9.546667098999023,2033700.0,-0.016718897859384962,-2.254233343031714,0.379630610774386,65.06256529552263,59.9541785078,-0.226942677614538,-0.5050228579053719,-1.3312684380808548,-0.5897994755148499,12.76463447628355,0.31999969482421875,0.2726061715917645,0.4139998435974128,-0.4366002992635316,1.2645999864583573,-0.011300227833059395,0.839299915027885,-0.4460508063175155,38.381183880861926,-34.26939586994881,0.4253000714304724,12,-0.008333206176757812,-0.3616664409637451,-1.6358329057693481,-1.06333327293396,-0.26999950408935547,1,-0.08784982416312792,-1.4105267596047493,9.56999969482422,1.1818166054966333,9.783332824707033,-1.4950477380208798,9.56999969482422,-0.08784982416312792
1952,2002-12-04,9.493332862854004,9.726667404174805,9.296667098999023,9.576666831970217,3323400.0,0.008855793495555986,1.243469434465464,0.6097581399243707,63.66366951184446,61.05953051430608,-0.21067449220488754,-0.5684053900238233,-1.3792916288874704,-0.6992865155162047,12.44600907318735,0.43000030517578125,0.29597541412051065,0.46616621017455984,-0.41028111700454595,1.3426135373536656,0.027942546585007833,0.9043898737641118,-0.3568033470585519,44.327134953472516,-28.651876084067176,0.43822366358955284,12,0.06500053405761719,-0.44499945640563965,-1.2824994325637817,-1.1466662883758545,-0.4333324432373047,2,-0.11165725264832993,-2.254233343031714,9.40999984741211,-1.4105267596047493,9.56999969482422,1.1818166054966333,9.783332824707033,-0.11165725264832993
1953,2002-12-05,9.423333168029783,9.699999809265137,9.31999969482422,9.563332557678224,3753600.0,-0.007373563724718757,-1.192310443293933,1.6799798585521113,56.56108597285064,61.14621562931296,-0.0824588595533573,-0.48826021516313567,-1.2869626714183457,-0.6477572814960695,11.790455846511003,0.3800001144409162,0.3120502558596048,0.3738332271575917,-0.5197911877449926,1.267457642060176,-0.07297898029369954,0.820645434608883,-0.13838444399159222,14.074013635429031,-54.63633505940722,0.4468122074512919,12,0.1350002288818377,-0.3749997615814191,-1.1374996900558454,-1.076666593551634,-0.39000034332275035,3,-0.10647326947324876,1.243469434465464,9.493332862854004,-2.254233343031714,9.40999984741211,-1.4105267596047493,9.56999969482422,-0.10647326947324876
1954,2002-12-06,9.626667022705078,9.716667175292967,9.300000190734863,9.30666732788086,2871000.0,0.02157769984883262,-1.499997138982497,-2.2857220708446286,58.306198639009445,61.31154963744399,-0.25047032862642915,-0.6406959984709992,-1.4705171377380193,-0.8677151558430367,11.79854351567161,0.4166669845581037,0.3792292564987303,0.5240003585815423,-0.37435028594389763,1.4223510031069821,0.07482503631882231,0.9731756808442622,0.5699996948242188,36.666673730923854,-27.789546288469445,0.4491753222627195,12,-0.06833362579345703,-0.5783336162567139,-1.3408335447311401,-1.2800004482269287,-0.7466669082641602,4,-0.07548483836211595,-1.192310443293933,9.423333168029783,1.243469434465464,9.493332862854004,-2.254233343031714,9.40999984741211,-0.07548483836211595
1955,2002-12-09,9.116666793823242,9.596667289733887,9.103333473205566,9.59000015258789,3983400.0,-0.05297786115162906,1.0273952201415615,-1.4791681567842072,49.85994068516066,60.59863617639532,0.2952852830277344,-0.08767302372235619,-0.9363696424581782,-0.3744395918577865,11.964545119784848,0.5233335494995117,0.400435765527309,-0.016166543960570934,-0.8706399222328045,0.8383068343116626,-0.4434032330966886,0.41107014517554674,1.0620665931701652,2.1390333423600816,-57.03424969008839,0.42723668913611723,12,0.4416666030883789,-0.06833338737487793,-0.8075000047683716,-0.7700002193450928,-0.2933340072631836,0,-0.047166290183249804,-1.499997138982497,9.626667022705078,-1.192310443293933,9.423333168029783,1.243469434465464,9.493332862854004,-0.047166290183249804
1956,2002-12-10,9.210000038146973,9.463333129882812,9.1899995803833,9.210000038146973,3346200.0,0.010237650057251857,-12.666364676711806,-0.0,57.58196499055362,61.41903246487979,0.21517374598097838,-0.10196208359376158,-0.9908631401959305,-0.479494077168944,12.778949795786176,0.3466663360595703,0.3986491785771289,0.023666715621947887,-0.6917404131838225,0.7390738444277183,-0.3340368487809364,0.3813702800248322,0.9257173522949209,17.112266738880653,-41.38554535516191,0.357703564402885,12,0.35500001907348633,-0.1616666316986084,-0.900833249092102,-0.8849999904632568,-0.5433330535888672,1,-0.0343829100734826,1.0273952201415615,9.116666793823242,-1.499997138982497,9.626667022705078,-1.192310443293933,9.423333168029783,-0.0343829100734826
1957,2002-12-11,9.05666732788086,9.196666717529297,8.973333358764648,9.166666984558104,5672100.0,-0.01664850267437823,1.6274648400904312,-100.0,50.959495751926546,59.93983976266454,0.42349251966832746,0.11142712992179149,-0.8021431953041915,-0.3342095339819302,13.630902657243665,0.23666667938232422,0.4013563981274828,-0.1641660213470466,-0.7715313366812069,0.44319929398711366,-0.46784867901412674,0.13951663632003353,1.0377547058715813,11.21084057569392,-45.68409204918185,0.30368265766708047,12,0.5283327102661133,-0.008333921432495117,-0.7475005388259888,-0.8166673183441162,-0.8066673278808594,2,0.009201289218756514,-12.666364676711806,9.210000038146973,1.0273952201415615,9.116666793823242,-1.499997138982497,9.626667022705078,0.009201289218756514
1958,2002-12-12,9.016667366027832,9.15999984741211,8.779999732971191,9.123332977294922,3522900.0,-0.004416631461099163,3.2222387055413977,0.9696904016715518,46.30263845698667,57.61694667798584,0.4210230753574251,0.19558363627940167,-0.7139183934607196,-0.3011882329940683,14.395546592935094,0.38000011444091797,0.39231260414210567,-0.22583270072937012,-0.7644719443083741,0.31280654284963383,-0.495152322518873,0.043486921060132744,1.0104893472253416,25.26698616426743,-26.454180192627554,0.26931962178950203,12,0.4716658592224121,0.03166604042053223,-0.7075005769729614,-0.8833339214324951,-0.9033346176147461,3,0.004805883574249714,1.6274648400904312,9.05666732788086,-12.666364676711806,9.210000038146973,1.0273952201415615,9.116666793823242,0.004805883574249714
1959,2002-12-13,8.766667366027832,8.989999771118164,8.623332977294924,8.983332633972168,3186900.0,-0.027726430381797895,2.188413248635813,2.031256984988422,44.72527887118479,54.78031535278216,0.5717708721063062,0.4472495300588175,-0.41502525235162047,-0.07390223302399335,14.12754982876474,0.3933343887329084,0.4232452031546803,-0.46233272552490234,-1.03514344700827,0.11047799595846541,-0.7487380862665862,-0.17592736478321847,1.1607167888027838,14.72612101527005,-33.46550317526567,0.2864053607416837,12,0.40833282470703125,0.2816660404205322,-0.4366670846939087,-0.8383338451385498,-0.3833341598510742,4,0.030418110730717318,3.2222387055413977,9.016667366027832,1.6274648400904312,9.05666732788086,-12.666364676711806,9.210000038146973,0.030418110730717318
1960,2002-12-16,8.973333358764648,9.213333129882812,8.763333320617676,8.779999732971191,3336600.0,0.02357406573194254,-2.970590338989469,-0.8923148025881421,45.14721014268929,52.56749811357845,0.30348134400993665,0.24168615041360297,-0.5768032789012558,-0.2971483522221696,13.819350964869798,0.4499998092651367,0.3530337787989133,-0.24850006103515554,-0.8307374999162498,0.3337373778459387,-0.5396187804757027,0.042618658405391585,0.8236456783123991,41.666704510878574,-0.8668115283721036,0.291118719440547,12,0.20166683197021484,0.07500004768371582,-0.5149999856948853,-1.0449998378753662,-1.4066662788391113,0,-0.010401178758456364,2.188413248635813,8.766667366027832,3.2222387055413977,9.016667366027832,1.6274648400904312,9.05666732788086,-0.010401178758456364
1961,2002-12-17,8.703332901000978,9.020000457763672,8.616666793823242,8.970000267028809,3352800.0,-0.0300892039745686,1.1999953183398833,-1.3793118756936644,45.29539919741072,50.52657918975249,0.517075457684335,0.5041957206565755,-0.24263486433296144,-0.05611115601928596,13.221819071985456,0.4033336639404297,0.2368816425163267,-0.497333812713622,-1.1232777522404263,0.1286101268131823,-0.8103057824770232,-0.18436184295022073,0.9762815300978573,14.525053943898644,-25.522986408746288,0.3129719697634018,12,0.46333408355712713,0.3450005054473859,-0.3599995374679583,-0.7749993801116961,-1.1933326721191424,1,0.013787808294139614,-2.970590338989469,8.973333358764648,2.188413248635813,8.766667366027832,3.2222387055413977,9.016667366027832,0.013787808294139614
1962,2002-12-18,8.40666675567627,8.699999809265138,8.260000228881836,8.686667442321777,4999800.0,-0.03408649866657276,1.8695741412231328,1.0499998211865416,28.95053532917146,47.45874022934368,0.7189980940915817,0.8184067621242903,0.10651105574668307,0.19919394725179984,13.992304185746912,0.4433326721191424,0.1103664807010265,-0.7784999370574948,-1.467122206208158,-0.0898776679068316,-1.1228110716328263,-0.4341888024821632,1.1453939589494944,15.38460768955286,-19.26394429176289,0.3443111345753312,12,0.5816669464111328,0.6416666507720947,-0.15583360195159912,-0.4783332347869873,-0.9566669464111319,2,0.030927861950312385,1.1999953183398833,8.703332901000978,-2.970590338989469,8.973333358764648,2.188413248635813,8.766667366027832,0.030927861950312385
1963,2002-12-19,8.390000343322754,8.433333396911621,8.026666641235353,8.350000381469728,4991100.0,-0.00198252325658832,5.421084332813801,-0.14285665628980096,22.857138610723368,43.519955781756344,0.6410889384757379,0.8298391623282413,0.18385283673233133,0.18696909961813013,14.974362128787172,0.40666675567626775,0.010939739395222858,-0.7648330211639411,-1.5368172218337612,0.007151179505878957,-1.1508251214988512,-0.3788409208290311,0.9811719032988595,30.6180131960684,3.07192835482466,0.3859921003349099,12,0.42166662216186523,0.7216663360595703,-0.18666672706604004,-0.4616668224334717,-0.8700003623962402,3,-0.016686571822869367,1.8695741412231328,8.40666675567627,1.1999953183398833,8.703332901000978,-2.970590338989469,8.973333358764648,-0.016686571822869367
1964,2002-12-20,8.409999847412111,8.696666717529299,8.359999656677246,8.49666690826416,3767100.0,0.002383731021569524,-2.60713209185891,-2.1666785876070422,25.561777661336606,40.820159890220346,0.4809306596510705,0.7852554565345446,0.22246591629680346,0.1368900815371834,15.189259624256776,0.33666706085205256,-0.09407957462592087,-0.7036668777465795,-1.5429057707636993,0.1355720152705402,-1.1232863242551403,-0.2840474312380188,0.7460515023477008,32.3033649171027,7.394518197323283,0.41961944650856026,12,0.3350000381469709,0.7016668319702131,-0.2049995660781878,-0.4816663265228289,-1.153332710266115,4,-0.035275517762383135,5.421084332813801,8.390000343322754,1.8695741412231328,8.40666675567627,1.1999953183398833,8.703332901000978,-0.035275517762383135
1965,2002-12-23,8.193332672119139,8.473333358764647,8.086667060852049,8.159999847412111,2282700.0,-0.025763041524863306,-3.2963304404954066,-0.3846077665415561,24.965679475737872,37.196128166351926,0.6178194436382114,0.9819076520848338,0.4820368725881252,0.3325572315079697,15.610882511444169,0.38666629791259766,-0.17507687448939357,-0.875667333602907,-1.8105934594412574,0.05925879223544328,-1.343130396522083,-0.408204270683731,0.7820171242767593,16.778451323270147,-6.160774198877181,0.4674630629191755,12,0.4266672134399432,0.9183340072631854,0.04500067234039484,-0.2649991512298566,-0.873332500457761,0,0.023189652081889278,-2.60713209185891,8.409999847412111,5.421084332813801,8.390000343322754,1.8695741412231328,8.40666675567627,0.023189652081889278
1966,2002-12-24,8.149999618530272,8.213333129882812,7.983333110809326,8.166666984558105,1819200.0,-0.005288819009671597,3.181831580590066,-0.5000286106661629,21.8967756609387,33.96693704513105,0.5531484359363912,0.987669155975416,0.5731680609793184,0.3645908140151324,16.029174258346455,0.23000001907348633,-0.2898041549684667,-0.8630003452301036,-1.8779779726345893,0.151977282174383,-1.3704891589323474,-0.35551153152785986,0.6735608730399392,23.255790743459762,2.897156553074595,0.5074888137022432,12,0.4483335018157977,0.9400002956390399,0.15166711807251154,-0.22166609764098943,-0.8066668510436994,1,-0.07157454796420337,-3.2963304404954066,8.193332672119139,-2.60713209185891,8.409999847412111,5.421084332813801,8.390000343322754,-0.07157454796420337
1967,2002-12-26,8.223333358764647,8.333333015441895,8.149999618530272,8.149999618530272,1867800.0,0.008998005357894634,-3.999973990844826,-4.3998397894370775,24.93035717772345,31.592239125212913,0.3902098115104664,0.9001024517356537,0.5190589636412053,0.28564493338941155,16.565151878502444,0.18333339691162287,-0.34101019052901904,-0.7513332843780542,-1.82611683599427,0.3234502672381616,-1.288725060186163,-0.21394150856994543,0.44898620426860525,33.64488167869755,11.975283145854448,0.5373917758081082,12,0.3749997615814227,0.8666665554046649,0.17583322525024592,-0.29499983787536443,-0.9966664314270002,3,-0.08674500944589836,3.181831580590066,8.149999618530272,-3.2963304404954066,8.193332672119139,-2.60713209185891,8.409999847412111,-0.08674500944589836
1968,2002-12-27,8.143333435058594,8.283332824707031,8.106666564941406,8.233332633972168,1572600.0,-0.009728405771217696,-1.1632655444423035,-1.2272549937578028,17.327433152429236,28.548034045351187,0.37246846854363724,0.9146336748851667,0.6279589829685879,0.34939801999894726,16.229471224988234,0.176666259765625,-0.4395769008221553,-0.7599998950958256,-1.8575505771068848,0.33755078691523277,-1.3087752361013543,-0.21122455409029683,0.4049685665743521,22.429943401233526,2.547600640005456,0.5487753410055292,12,0.4549996852874756,0.9466664791107178,0.3133331537246704,-0.21499991416931152,-0.8133335113525391,4,-0.08514125466219069,-3.999973990844826,8.223333358764647,3.181831580590066,8.149999618530272,-3.2963304404954066,8.193332672119139,-0.08514125466219069
1969,2002-12-30,8.233332633972168,8.350000381469728,7.943333148956299,8.166666984558105,2146800.0,0.011051886752679208,1.7111045413797505,-0.7407360311960242,26.126071789605817,26.434574228341912,0.22222957473200644,0.7405255348805557,0.5543168638411622,0.2391992616041776,15.838383702742826,0.4066672325134295,-0.5054556753860169,-0.5925006866455078,-1.6464466471024757,0.46144527381146005,-1.1194736668739917,-0.06552770641702388,0.21327496731252715,54.71686230477818,31.243846396592012,0.5269729802284842,12,0.24833416938781738,0.8366672992706299,0.31666719913482666,-0.30499911308288574,-0.9966654777526855,0,-0.08663960084672384,-1.1632655444423035,8.143333435058594,-3.999973990844826,8.223333358764647,3.181831580590066,8.149999618530272,-0.08663960084672384
1970,2002-12-31,8.189999580383299,8.333333015441895,8.15666675567627,8.25,1814400.0,-0.005263124364740079,-1.7894804207229387,-0.9000200274662661,21.666611918615473,23.809153419586885,0.15953860305058143,0.7116586182731144,0.6040618764718371,0.26320629685284835,14.861154029391423,0.176666259765625,-0.5588038437775111,-0.5668337345123309,-1.5960481362826986,0.46238066725803684,-1.0814409353975147,-0.05222653362714702,0.16000080108642933,60.655595461297565,34.87525042027329,0.514607200885184,12,0.13166689872741877,0.8800003528594988,0.43500030040741144,-0.2616660594940168,-1.1733326911926252,1,-0.11396001111804965,1.7111045413797505,8.233332633972168,-1.1632655444423035,8.143333435058594,-3.999973990844826,8.223333358764647,-0.11396001111804965
1971,2003-01-02,8.583333015441895,8.699999809265138,8.170000076293945,8.173333168029785,3075300.0,0.04802606290734235,-1.5440026001016323,-6.833283000873993,38.39865774886837,24.85894479955321,-0.2822930323515802,0.2669021528622366,0.22119839686170906,-0.1473089233932683,13.619147414402807,0.5299997329711932,-0.5821474148460037,-0.13216695785522425,-1.1163468499493856,0.8520129342389371,-0.6242569039023049,0.3599229881918564,-0.6399998664855957,84.58148086297004,54.60530735585314,0.4920899460470805,1,-0.26166653633117676,0.4866669178009033,0.04166686534881592,-0.6549994945526123,-1.4699997901916504,3,-0.14718441443524455,-1.7894804207229387,8.189999580383299,1.7111045413797505,8.233332633972168,-1.1632655444423035,8.143333435058594,-0.14718441443524455
1972,2003-01-03,8.433333396911621,8.633333206176758,8.333333015441895,8.543333053588867,5176800.0,-0.017475684359492538,1.0689671048088212,-0.2682919454032881,36.43407929965636,26.367493764990208,-0.14316866830108665,0.3514358417216741,0.3908867934199094,-0.0053187979546454045,12.552144782122998,0.3000001907348633,-0.6303652306209209,-0.22916660308837855,-1.1490420882978611,0.6907088821211032,-0.689104345693119,0.23077113951636186,-0.47486691474914533,64.75774256464857,32.77370473813892,0.4599377426047409,1,-0.11166691780090332,0.6366665363311768,0.26999974250793457,-0.5049998760223389,-1.3933334350585938,4,-0.1292490855186893,-1.5440026001016323,8.583333015441895,-1.7894804207229387,8.189999580383299,1.7111045413797505,8.233332633972168,-0.1292490855186893
1973,2003-01-06,8.420000076293945,8.643333435058594,8.283332824707031,8.443332672119139,6669300.0,-0.0015810261482794852,-1.4269668700454547,0.21211516953779716,40.94073937096301,28.076267288282025,-0.1398378062493002,0.30119007881368987,0.4153482230087313,0.008255562821840812,11.4703013765299,0.3600006103515625,-0.6640716170929473,-0.1923332691192634,-1.044441126531094,0.6597745882925663,-0.6183871978251787,0.2337206595866519,-0.4467029275894161,62.995629692881,27.637702493489783,0.42605392870591496,1,-0.09833359718322754,0.6499998569488525,0.40583324432373047,-0.4916665554046631,-1.446667194366455,0,-0.1417260259077745,1.0689671048088212,8.433333396911621,-1.5440026001016323,8.583333015441895,-1.7894804207229387,8.189999580383299,-0.1417260259077745
1974,2003-01-07,8.899999618530273,9.133333206176758,8.636667251586914,8.666666984558105,12074400.0,0.05700707100796132,-2.386373020440144,-10.000286111338944,48.323159828408244,30.671542883023182,-0.6068367129276524,-0.24879681873406234,-0.03503589926522643,-0.48020566959045397,10.382577330771198,0.7133331298828125,-0.6101575152900427,0.32399964332580566,-0.39804334316756496,1.0460426298191763,-0.037021849920879646,0.685021136572491,-0.9121684166145316,76.10918369040796,39.83291672570719,0.3610214932466854,1,-0.3616664409637451,0.17000031471252441,0.10750007629394531,-0.8333332538604736,-1.983332633972168,1,-0.17640446765361606,-1.4269668700454547,8.420000076293945,1.0689671048088212,8.433333396911621,-1.5440026001016323,8.583333015441895,-0.17640446765361606
1975,2003-01-08,8.686667442321777,8.873332977294922,8.646666526794434,8.873332977294922,5110800.0,-0.02396990846654945,1.4285838361441352,-0.7999975476872647,49.60879137017265,33.75065573960473,-0.35332121947668504,-0.07307757734371911,0.1788560689656009,-0.2835274833286725,9.841238141638135,0.25333309173583984,-0.5428987640907383,0.13216743469238246,-0.5463876184274223,0.8107224878121864,-0.20711009186751994,0.47144496125228486,-0.6530161602355946,53.63330191817275,14.002308341157516,0.339277526559902,1,-0.14833426475524902,0.3833324909210205,0.3641657829284668,-0.5766675472259521,-1.516667366027832,2,-0.1669225046003071,-2.386373020440144,8.899999618530273,-1.4269668700454547,8.420000076293945,1.0689671048088212,8.433333396911621,-0.1669225046003071
1976,2003-01-09,8.893333435058594,9.0600004196167,8.699999809265138,8.75333309173584,5806500.0,0.02379117125284802,-1.9189210087802664,-0.7500063862506577,61.928127414869174,37.86151909928759,-0.4955713063267577,-0.32114932744682534,-0.03515326881614911,-0.5095936800090062,9.420256791904173,0.3733329772949219,-0.4834414353881993,0.3546667575836189,-0.2723041517058995,0.9816376668731364,0.04118130293885969,0.6681522122283781,-0.8156948760087879,71.76474548126872,27.866029814086303,0.3134854546447589,1,-0.35500025749206543,-0.05833315849304199,0.33000004291534424,-0.6150000095367432,-1.6533336639404297,3,-0.21101947425808576,1.4285838361441352,8.686667442321777,-2.386373020440144,8.899999618530273,-1.4269668700454547,8.420000076293945,-0.21101947425808576
1977,2003-01-10,9.140000343322754,9.149999618530273,8.800000190734863,8.84333324432373,3671100.0,0.02773615878291147,1.2105298029200597,2.119045510589165,66.51984821851688,43.32734299551956,-0.668873938745147,-0.5915838432239298,-0.2832248305596039,-0.7811828145337181,9.694410808074453,0.34999942779541016,-0.3933603831744801,0.5971670150756836,-0.04521666425600657,1.2395506944073738,0.2759751754098385,0.9183588547415287,-1.0201339983878697,98.84623764533444,51.067172723734096,0.3211918396658451,1,-0.5933339595794678,-0.30500006675720215,0.084999680519104,-0.8616669178009033,-2.1433334350585938,4,-0.2217360002128551,-1.9189210087802664,8.893333435058594,1.4285838361441352,8.686667442321777,-2.386373020440144,8.899999618530273,-0.2217360002128551
1978,2003-01-13,9.0600004196167,9.32333278656006,8.91333293914795,9.16333293914795,6103200.0,-0.008752726553724832,-1.0672218802892843,-0.34831135599431656,63.94852771737144,47.52983809860462,-0.4974865212836459,-0.5356332582560004,-0.1980659683038848,-0.7263975226511459,10.647552399727688,0.40999984741211115,-0.2869071752917183,0.5150004386901852,-0.13436669886519148,1.1643675762455619,0.19031686991249686,0.8396840074678735,-0.8783260782660918,61.650562969691,11.421774080991234,0.3246835687776885,1,-0.32000064849853516,-0.23000025749206543,0.24333298206329346,-0.7816669940948486,-2.1533331871032715,0,-0.22295809759456187,1.2105298029200597,9.140000343322754,-1.9189210087802664,8.893333435058594,1.4285838361441352,8.686667442321777,-0.22295809759456187
1979,2003-01-14,9.033332824707033,9.25,8.90999984741211,9.06666660308838,2438100.0,-0.002943443010435809,-1.4285748345543474,0.3225874926166568,69.62619487956513,52.858680649821245,-0.38599663167724074,-0.5143335762922039,-0.1662280138488228,-0.7237056885435198,11.507901117625401,0.3400001525878906,-0.18799251114402082,0.47499957084655975,-0.2038145638889759,1.1538137055820963,0.13559250347879193,0.8144066382143276,-0.7603258077396688,57.142837008974986,2.571981462060357,0.3394070673677681,1,-0.2866663932800311,-0.20333266258239924,0.27000057697295965,-0.7549993991851824,-2.1966657638549822,1,-0.2280442869485828,-1.0672218802892843,9.0600004196167,1.2105298029200597,9.140000343322754,-1.9189210087802664,8.893333435058594,-0.2280442869485828
1980,2003-01-15,8.880000114440918,9.096667289733887,8.880000114440918,9.050000190734863,3583500.0,-0.016974101723201795,-1.5490244477106216,5.099934197350728,66.22225387012128,55.95019132996046,-0.13912477583812866,-0.38825785749036257,-0.012301499731750098,-0.5925032211552832,12.348522261854443,0.21666717529296875,-0.061254174575571696,0.32633352279663086,-0.3416650460018662,0.994332091595127,-0.007665761602616783,0.6603328071958785,-0.522967035906138,28.877070800413417,-28.429915275896253,0.33399928439924825,1,-0.07666730880737305,-0.1099998950958252,0.4233332872390747,-0.6016666889190674,-2.243333339691162,2,-0.22109607033562784,-1.4285748345543474,9.033332824707033,-1.0672218802892843,9.0600004196167,1.2105298029200597,9.140000343322754,-0.22109607033562784
1981,2003-01-16,8.823332786560059,9.026666641235352,8.75,8.883333206176758,2051100.0,-0.006381455760198218,-1.677427839689901,0.3529434864073422,63.43283868893259,58.95005348432448,-0.0501020716333862,-0.3395483074630494,0.05097590836036403,-0.5472901034643929,13.312130287196478,0.27666664123535156,0.028101296993229496,0.2636662006378181,-0.41210311090385865,0.939435512179494,-0.07421845513301939,0.6015508564086556,-0.3889957313832557,12.790614505067468,-45.5469014979212,0.337884655770838,1,-0.019999980926513672,-0.11999964714050293,0.4800006151199341,-0.544999361038208,-2.216665744781494,3,-0.1873818828169459,-1.5490244477106216,8.880000114440918,-1.4285748345543474,9.033332824707033,-1.0672218802892843,9.0600004196167,-0.1873818828169459
1982,2003-01-17,8.666666984558105,8.899999618530273,8.636667251586914,8.756667137145996,1786800.0,-0.01775585323502593,-2.511107155118701,1.4999920527696098,61.3275826549919,61.21525829366102,0.15996484700086988,-0.17118179319040827,0.20536780260265175,-0.40576699758192625,13.358129762204959,0.2633323669433594,0.13268739014377928,0.09400038719177317,-0.5793752259542835,0.7673760003378298,-0.24268741938125515,0.4306881937648015,-0.161210270870642,4.368900351517514,-56.09366617057147,0.3366878065730283,1,0.31333303451538086,-0.03333401679992676,0.6399997472763062,-0.3883335590362549,-2.216667175292968,4,-0.16461544166655018,-1.677427839689901,8.823332786560059,-1.5490244477106216,8.880000114440918,-1.4285748345543474,9.033332824707033,-0.16461544166655018
1983,2003-01-21,8.25,8.723333358764647,8.199999809265138,8.689999580383299,2793600.0,-0.04807695799325218,1.0657884087268652,4.888875937778135,50.3160691608587,61.4366926639333,0.6146146556454681,0.24712939243121035,0.6114335505356188,0.009041369805938615,12.847694659975817,0.5233335494995082,0.16852597150674953,-0.31566658020019567,-0.999861330974273,0.36852817057388254,-0.6577639555872352,0.02643079518684388,1.0733327865600604,4.761922062115815,-54.09647816836616,0.34209737538703894,1,0.5116662979125994,0.3833329677581787,1.0666667222976685,0.028333425521850586,-1.4133329391479492,1,-0.15191916263464722,-2.511107155118701,8.666666984558105,-1.677427839689901,8.823332786560059,-1.5490244477106216,8.880000114440918,-0.15191916263464722
1984,2003-01-22,8.113332748413086,8.489999771118164,8.039999961853027,8.213333129882812,4968300.0,-0.01656572746508045,-2.6486576350870683,0.2272738109945758,48.595844842348505,61.324143049730615,0.7017552330192807,0.37990968247977364,0.7490179617282262,0.1436751071130189,13.150359889499516,0.4499998092651367,0.2212676716708799,-0.4375004768371582,-1.1482532084331734,0.27325225475885606,-0.7928768426351649,-0.08212411103915152,1.187533378601076,6.940007003635393,-49.55575574400753,0.35537636579800724,1,0.568333625793457,0.5200002193450928,1.1550005674362183,0.16500067710876465,-1.2299995422363281,2,-0.14872624522095113,1.0657884087268652,8.25,-2.511107155118701,8.666666984558105,-1.677427839689901,8.823332786560059,-0.14872624522095113
1985,2003-01-23,8.383333206176758,8.416666984558105,8.109999656677246,8.210000038146973,3224100.0,0.03327861264120857,1.5555533479827863,-1.7333250681874535,46.163684969781805,59.5725383336098,0.4293528939625961,0.13162174363284862,0.48470287378279586,-0.12542565945643247,12.910350114905262,0.3066673278808594,0.2700757636488724,-0.1770000457763672,-0.8725497287029675,0.5185496371502332,-0.5247748872396674,0.170774795686933,0.8670982742309583,34.79728782760404,-17.396235340485752,0.34777484146329996,1,0.29833316802978516,0.2499997615814209,0.728333592414856,-0.10499978065490723,-1.6600003242492676,3,-0.1844929823599447,-2.6486576350870683,8.113332748413086,1.0657884087268652,8.25,-2.511107155118701,8.666666984558105,-0.1844929823599447
1986,2003-01-24,7.566667079925537,7.929999828338622,7.073332786560059,7.926667213439941,22813800.0,-0.0974154439727517,3.6727459285548187,-2.0769258279093057,36.76171122449351,56.266078667607204,1.16003056844837,0.9511091939527212,1.3097173371891113,0.6880923386866211,13.135839248789821,1.3100004196166992,0.24573710237066138,-0.9644995450973504,-1.7723536740517059,-0.15664541614299488,-1.368426609574529,-0.5605724806201717,1.6353471397399915,27.007349382556846,-22.622121571974866,0.4039270644771778,1,0.6316657066345215,0.6316657066345215,1.5449997186660767,0.7116663455963135,-1.1733341217041007,4,-0.12290752260570359,1.5555533479827863,8.383333206176758,-2.6486576350870683,8.113332748413086,1.0657884087268652,8.25,-0.12290752260570359
1987,2003-01-27,7.510000228881836,7.566667079925537,7.146667003631593,7.5366668701171875,7619100.0,-0.007489010742132263,8.692265369675475,0.07407397595946885,36.28140512787483,53.19195393544091,1.0741219036472565,1.0030201893259871,1.3669389211081935,0.7418882715692448,13.701619117690367,0.4200000762939444,0.22845365641651583,-0.9854997396469116,-1.9057470377608965,-0.06525244153292764,-1.445623388703904,-0.5253760905899192,1.5642931047973647,26.464684296341794,-20.586986307394838,0.46012364905699216,1,0.6516661643981934,0.6883325576782227,1.597499966621399,0.7683331966400146,-1.320000171661377,0,-0.12028404255292136,3.6727459285548187,7.566667079925537,1.5555533479827863,8.383333206176758,-2.6486576350870683,8.113332748413086,-0.12028404255292136
1988,2003-01-28,7.449999809265138,7.556666851043701,7.343332767486572,7.550000190734862,5205300.0,-0.007989403167519171,2.764706872323059,3.750017881410419,24.971233384089885,48.230291547054776,0.9853463837066512,1.0629104963027656,1.4198234323149626,0.7932641143531098,14.207581878775233,0.2133340835571289,0.15768612774081703,-1.0108334779739367,-2.033479727033593,0.011812771085719653,-1.522156602503764,-0.49951035344410855,1.504235891586915,26.588254459997252,-16.094347966848673,0.5113231245298281,1,0.635000228881835,0.748332977294921,1.5683337450027457,0.828333616256713,-1.3133330345153817,1,-0.13422819135597253,8.692265369675475,7.510000228881836,3.6727459285548187,7.566667079925537,1.5555533479827863,8.383333206176758,-0.13422819135597253
1989,2003-01-29,7.519999980926514,7.553332805633545,7.289999961853027,7.4099998474121085,5567100.0,0.009395996436714071,1.9811414459034535,-1.099997138987993,28.813554038413542,44.07376934353169,0.7577951896133204,0.987351146555568,1.328759504699235,0.7250181605572017,14.433211962721359,0.2633328437805176,0.04450935105498388,-0.905166673660279,-2.0078470448930865,0.19751369757252846,-1.4565068592766828,-0.3538264880438753,1.3213815450680197,33.25063822778556,-7.7143704127994255,0.5513401856164035,1,0.5299997329711914,0.6783328056335449,1.441666841506958,0.7583334445953369,-1.3333330154418945,2,-0.09086873960208064,2.764706872323059,7.449999809265138,8.692265369675475,7.510000228881836,3.6727459285548187,7.566667079925537,-0.09086873960208064
1990,2003-01-30,7.256667137145996,7.570000171661378,7.236667156219482,7.513332843780518,4512900.0,-0.03501766548516305,-1.2471964291741802,-2.3333217736586613,20.87783811301543,39.34543594620756,0.8567374050360161,1.2407919463884358,1.5649553216271457,0.9817791048773437,14.701187252400999,0.3333330154418954,-0.07449574287986493,-1.1218328952789314,-2.3394298471930437,0.09576405663518095,-1.7306313712359866,-0.5130344193218752,1.4786314644824685,21.40088758466873,-15.020925897173392,0.608798475957056,1,0.7299990653991699,0.9416656494140625,1.671666145324707,1.0249996185302734,-1.1233339309692383,3,-0.05144702435890813,1.9811414459034535,7.519999980926514,2.764706872323059,7.449999809265138,8.692265369675475,7.510000228881836,-0.05144702435890813
1991,2003-01-31,7.320000171661378,7.363333225250244,7.1666669845581055,7.206666946411133,4828800.0,0.008727565054098774,-1.0344802922192433,-0.4415596720586658,15.355337666861942,34.23740872530423,0.6232748023181687,1.1362147217243281,1.474339302356344,0.9137192311781019,16.069051425663886,0.19666624069213867,-0.21445637506604065,-0.9953332185745234,-2.2964049236110133,0.30573848646196566,-1.6458690710927675,-0.3447973660562793,1.315580481062983,40.94485882986368,11.906286076369721,0.6505358525182445,1,0.5783329010009748,0.8783326148986808,1.5458331108093253,0.9616665840148917,-1.066667079925538,4,-0.08151192291549703,-1.2471964291741802,7.256667137145996,1.9811414459034535,7.519999980926514,2.764706872323059,7.449999809265138,-0.08151192291549703
1992,2003-02-03,7.343332767486572,7.383333206176758,7.309999942779541,7.336667060852051,4844700.0,0.003187513016123189,-1.4444444444444444,0.05881511463035923,16.601798881974617,30.491378694317117,0.4386111684390457,1.0825372938442133,1.4366498752659176,0.889792485808858,17.484974764581573,0.0733332633972168,-0.3485441371518476,-0.9175005912780758,-2.2872640862895253,0.45226290373337363,-1.6023823387837997,-0.2326188437723511,1.198513013267931,43.80144966430248,18.10782747676034,0.6848817475057246,2,0.43833351135253906,0.8550000190734863,1.5008337497711182,1.0550005435943604,-1.059999942779541,0,-0.1293690262099202,-1.0344802922192433,7.320000171661378,-1.2471964291741802,7.256667137145996,1.9811414459034535,7.519999980926514,-0.1293690262099202
1993,2003-02-04,7.2266669273376465,7.3333330154418945,7.126667022705077,7.316667079925537,4728900.0,-0.015887314907677474,2.3513760120009732,-13.50196723656914,16.040094499859336,26.87407310070721,0.44125433220652255,1.1649450509002968,1.52828060083489,1.0021459791502831,18.962689483671408,0.21666574478149503,-0.4861543030686546,-0.9744997739791863,-2.4170969287455417,0.4680973807871691,-1.6957983513623631,-0.2532011965960086,1.2270680737651904,22.556378846921334,0.80613531930506,0.7212985773831775,2,0.5183329582214355,0.9716658592224121,1.617499589920044,1.3149998188018799,-0.5433340072631836,1,-0.14345020748024184,-1.4444444444444444,7.343332767486572,-1.0344802922192433,7.320000171661378,-1.2471964291741802,7.256667137145996,-0.14345020748024184
1994,2003-02-05,7.329999923706055,7.4633331298828125,7.199999809265138,7.2866668701171875,4071600.0,0.014298845845172714,-1.4307634071622357,-0.48147755690247107,20.30649500033249,24.001051992990618,0.24040100556536803,0.9886494181042274,1.3929674475104061,0.9020300665045227,20.377370503332433,0.2633333206176749,-0.6177013428818912,-0.7926667928695679,-2.245973749478617,0.6606401637394814,-1.5193202711740916,-0.06601331456504322,1.0409109445242155,45.864583210090615,23.982457045643873,0.7266534783045244,2,0.17166638374328613,0.8683328628540039,1.5141665935516357,1.3266668319702148,-0.7166666984558105,2,-0.16280124984680067,2.3513760120009732,7.2266669273376465,-1.4444444444444444,7.343332767486572,-1.0344802922192433,7.320000171661378,-0.16280124984680067
1995,2003-02-06,7.236667156219482,7.369999885559082,7.130000114440918,7.28000020980835,4070100.0,-0.012732983418556887,1.1492606146527686,-1.0,20.025179908609317,22.14143740233682,0.17206876626445222,1.0200821231709263,1.4573043547437194,1.0034454581101429,21.91271334678508,0.23999977111816406,-0.6993342721934841,-0.813499546051025,-2.2927777223699213,0.6657786302678712,-1.5531386342104732,-0.07386045789157691,1.0563890271105745,32.67336128264705,9.242951182724028,0.7396390881594483,2,0.11166644096374512,0.9616656303405762,1.5391662120819092,1.606666088104248,-0.05000019073486328,3,-0.1450944430727964,-1.4307634071622357,7.329999923706055,2.3513760120009732,7.2266669273376465,-1.4444444444444444,7.343332767486572,-0.1450944430727964
1996,2003-02-07,7.016666889190674,7.309999942779541,7.0,7.300000190734862,4033500.0,-0.03040077183040424,1.043959222492081,6.538503015097475,19.55717817126343,20.28318996271333,0.34178976920293724,1.1513065743194808,1.6392442197851445,1.2288940766264957,23.183094684068738,0.309999942779541,-0.7785611648106441,-0.9396664857864376,-2.4317756600106986,0.5524426884378242,-1.685721072898568,-0.19361189867430717,1.2032058903331837,3.5971719084472253,-21.325498132620112,0.7460545871121308,2,0.26833319664001465,1.1449995040893555,1.679166316986084,1.9766664505004883,0.34999990463256836,4,-0.12589078218530092,1.1492606146527686,7.236667156219482,-1.4307634071622357,7.329999923706055,2.3513760120009732,7.2266669273376465,-0.12589078218530092
1997,2003-02-10,7.113333225250244,7.139999866485597,6.8466668128967285,7.02666711807251,5310000.0,0.013776674535951994,3.1904904632152182,-0.30588041259321563,26.220340055013864,20.421979592815994,0.20443778876851404,0.9433906056852148,1.5138826700127481,1.127861639045772,24.41329857156194,0.2933330535888681,-0.877848621783345,-0.7416667938232422,-2.169183170146166,0.6858495824996815,-1.455424981984704,-0.027908605661780328,1.008949731911704,43.24322652432683,15.118900254094576,0.7137581881614621,2,0.0950002670288086,0.9716665744781494,1.5824999809265137,1.880000114440918,-0.07000017166137695,0,-0.1208997394444642,1.043959222492081,7.016666889190674,1.1492606146527686,7.236667156219482,-1.4307634071622357,7.329999923706055,-0.1208997394444642
1998,2003-02-11,7.039999961853027,7.190000057220459,7.013332843780518,7.143332958221436,4556700.0,-0.010309268675465,-1.2553179832904688,-1.1923115013865149,26.93408244674309,20.21314941596372,0.23858633695581322,0.9039786213804959,1.5383789558463299,1.1984337695951854,25.265685477074445,0.1766672134399414,-0.8833435558918996,-0.7140000343322752,-2.0664047781458468,0.6384047094812964,-1.3902024062390606,-0.03779766242548899,0.9547213808823987,31.351339230136947,0.5247290343156621,0.676202371906786,2,0.1683335304260254,1.0449998378753662,1.6558332443237305,2.0,-0.15666675567626953,1,-0.10748112801790843,3.1904904632152182,7.113333225250244,1.043959222492081,7.016666889190674,1.1492606146527686,7.236667156219482,-0.10748112801790843
1999,2003-02-12,6.97333288192749,7.079999923706055,6.9533329010009775,7.0466670989990225,3675600.0,-0.00946975572255393,-1.235283723004576,0.7096882859186304,16.797437741792095,19.759771596938908,0.24535558866850593,0.8520897762796533,1.5475500516226042,1.264904558488885,26.212223720454908,0.12666702270507724,-0.8859087021456578,-0.6776671171188351,-1.9298914098423268,0.5745571756046566,-1.30377926348058,-0.05155497075708926,0.9065830078240662,24.203719513917427,-5.867789891868867,0.6261121463617457,2,0.18166708946228027,1.1116669178009033,1.7225003242492676,2.066667079925537,0.19000005722045898,2,-0.04158699530960419,-1.2553179832904688,7.039999961853027,3.1904904632152182,7.113333225250244,1.043959222492081,7.016666889190674,-0.04158699530960419
2000,2003-02-13,6.9166669845581055,7.013332843780518,6.783332824707031,7.010000228881836,2467500.0,-0.008126085234829938,3.6000705729762723,1.2727107215543125,26.161313779003308,20.960435609399063,0.2779499462866317,0.7948799267926905,1.5517534761320917,1.3207233199424024,27.412003884704276,0.23000001907348633,-0.853510378417667,-0.63616635799408,-1.7863957923331775,0.5140630763450176,-1.2112810751636296,-0.061051640824531184,0.859923997507968,25.31659093110826,-4.930082156647529,0.5751147171695489,2,0.2066659927368164,1.1366658210754395,1.8874995708465576,2.123332977294922,-0.2433338165283203,3,-0.043855481257818685,-1.235283723004576,6.97333288192749,-1.2553179832904688,7.039999961853027,3.1904904632152182,7.113333225250244,-0.043855481257818685
2001,2003-02-14,7.170000076293945,7.183332920074463,6.8466668128967285,6.933332920074463,2772900.0,0.036626469410978135,1.5569625295835756,-2.5357219491759224,39.102535495407366,23.460517455336035,0.0012312008426089704,0.433561340511301,1.2529780641100636,1.0696575448903172,28.856533752007774,0.3366661071777344,-0.8390150526697608,-0.30016663074493444,-1.2927813426822112,0.6924480811923424,-0.7964739867135728,0.19614072522370396,0.48739992688904277,95.08197874638122,61.69839196549324,0.4963073559686385,2,-0.04666709899902344,0.8833327293395996,1.6341664791107178,1.869999885559082,-0.3366670608520499,4,0.002324531243141692,3.6000705729762723,6.9166669845581055,-1.235283723004576,6.97333288192749,-1.2553179832904688,7.039999961853027,0.002324531243141692
2002,2003-02-18,7.239999771118164,7.256667137145996,7.036666870117188,7.183332920074463,2393700.0,0.009762858309535716,3.888808828749576,0.23943690349306002,43.31208314604009,26.49073841602278,-0.09495307079800419,0.26477423881690587,1.1347260461886037,1.0057615668468785,30.637262252244472,0.2200002670288077,-0.7737068688607636,-0.15883357524871844,-0.9795769837799373,0.6619098332825004,-0.5692052795143283,0.25153812901689143,0.3125121706477092,96.4787327709353,59.664694451387454,0.41037170426560954,2,-0.11666679382324219,0.8133330345153809,1.446666955947876,1.8083336353302002,-0.3899998664855966,1,0.01749544567810335,1.5569625295835756,7.170000076293945,3.6000705729762723,6.9166669845581055,-1.235283723004576,6.97333288192749,0.01749544567810335
2003,2003-02-19,6.99666690826416,7.300000190734862,6.9166669845581055,7.256667137145996,1987500.0,-0.033609512506437955,1.211539837031582,-4.588224404446351,34.990406247222055,28.12228411012162,0.12552341056863714,0.43152043704199805,1.3282408230832203,1.2474582828815244,32.805586801171486,0.3833332061767569,-0.7058849254078101,-0.33949978351593035,-1.0734013626498626,0.3944017956180028,-0.7064505730828969,0.02745100605103623,0.4635435394546521,41.290411894456156,3.8593329120372886,0.3669507895669665,2,0.07999944686889648,1.0566658973693848,1.6941664218902588,2.051666498184204,-0.33333396911621094,2,0.006669768039062607,3.888808828749576,7.239999771118164,1.5569625295835756,7.170000076293945,3.6000705729762723,6.9166669845581055,0.006669768039062607
2004,2003-02-20,6.906667232513428,7.066667079925537,6.886666774749756,7.056666851043701,2194200.0,-0.012863221435399308,1.117649698751248,0.5769211018596633,38.85347358663686,30.21431674101357,0.16668725951289876,0.44953241116473386,1.3597944070023082,1.3326206534600225,34.72582340458773,0.18000030517578125,-0.6475379497761162,-0.3691661834716795,-1.028685207558234,0.290352840614875,-0.6989256955149568,-0.03940667142840226,0.4723179004439704,23.871143392430337,-14.943737374091814,0.3297595120432774,2,0.1399991512298584,1.109999179840088,1.8783327341079712,2.1416661739349365,-0.24333429336547852,3,-0.003378478439908572,1.211539837031582,6.99666690826416,3.888808828749576,7.239999771118164,1.5569625295835756,7.170000076293945,-0.003378478439908572
2005,2003-02-21,6.836667060852051,6.9533329010009775,6.7733330726623535,6.933332920074463,5122200.0,-0.010135159159232132,1.6341601275605229,0.6444407003801992,34.67227138295131,31.893771542312223,0.19442646943365194,0.4192123319781498,1.3857713940571195,1.4022239659209212,36.829454459232444,0.17999982833862394,-0.5756691204432371,-0.36183304786682147,-0.8002003233043569,0.07653422757071393,-0.5810166855855892,-0.14264941014805377,0.47083979511530316,12.02543048851927,-25.42450760948295,0.21918363771876775,2,0.19999957084655762,1.0983331203460693,1.951666235923767,2.2116663455963135,-0.20333385467529297,4,0.04778145189582861,1.117649698751248,6.906667232513428,1.211539837031582,6.99666690826416,3.888808828749576,7.239999771118164,0.04778145189582861
2006,2003-02-24,6.636666774749756,6.823332786560059,6.5999999046325675,6.7733330726623535,4183800.0,-0.029254062589581298,-1.126979441510247,1.4138010980500486,29.847892303508303,32.296832903256046,0.3742069805331658,0.5754716938422373,1.5355079422875821,1.607153672877514,37.21692224805422,0.2366671562194833,-0.5320801797437493,-0.5153333187103275,-0.9854178848804711,-0.0452487525401839,-0.7503756017953993,-0.2802910356252557,0.5960557515548981,5.238122161542953,-30.1109441465207,0.235042283085072,2,0.3133332729339591,1.176666498184204,2.149999737739563,2.4116666316986084,-0.12333393096923828,0,0.0055248205951115015,1.6341601275605229,6.836667060852051,1.117649698751248,6.906667232513428,1.211539837031582,6.99666690826416,0.0055248205951115015
2007,2003-02-25,6.6066670417785645,6.670000076293945,6.433332920074463,6.5900001525878915,4392300.0,-0.004520301227919132,2.302341054788733,-0.12195317679075447,31.39997505184182,32.793043192711465,0.3629455681041174,0.5632016814197982,1.5188021362941413,1.6407342810789807,37.72732650901099,0.23666715621948242,-0.4807257612755409,-0.5001663923263546,-0.9981784657093193,-0.00215431894338991,-0.749172429017837,-0.25116035563487227,0.5248198650585554,20.00007702748728,-16.26628157868609,0.24900603669148222,2,0.25999951362609863,1.0599992275238037,2.146665930747986,2.4416663646698,0.2966661453247079,1,0.034308672168578136,-1.126979441510247,6.636666774749756,1.6341601275605229,6.836667060852051,1.117649698751248,6.906667232513428,0.034308672168578136
2008,2003-02-26,6.449999809265138,6.616666793823242,6.440000057220459,6.556666851043701,3179400.0,-0.023713505088528097,-1.789477448717997,-6.399937058335767,24.418576928045766,33.63983643562854,0.4773147448172237,0.6757565587242693,1.6272698914907933,1.8063349237446973,38.26531365045402,0.1766667366027832,-0.41236055746809175,-0.6068336248397816,-1.1577645823150178,-0.05590266736454552,-0.8822991035773997,-0.3313681461021636,0.5558193799547038,2.6316106484125004,-31.08137402135897,0.27546547873761823,2,0.4166667461395255,1.1283333301544172,2.356666684150695,2.5983335971832267,0.5366673469543448,2,0.06201552049549641,2.302341054788733,6.6066670417785645,-1.126979441510247,6.636666774749756,1.6341601275605229,6.836667060852051,0.06201552049549641
2009,2003-02-27,6.836667060852051,6.860000133514403,6.50333309173584,6.510000228881836,3855300.0,0.059948412871498435,-1.0980345958257198,-3.062490779938961,40.066220381714544,35.18482605815201,0.07735773791952205,0.24798519351063497,1.2039619812989084,1.432217597938692,38.36545344789816,0.4100003242492658,-0.3730004504359208,-0.18599972724914515,-0.6994700989420357,0.3274706444437454,-0.44273491309559,0.07073545859729968,0.06610459992162276,77.56426068688383,41.91375202283103,0.2567351858464451,2,0.029999494552612305,0.6249992847442627,1.8608325719833374,2.2116663455963135,-0.01666688919067294,3,-0.025353599957593786,-1.789477448717997,6.449999809265138,2.302341054788733,6.6066670417785645,-1.126979441510247,6.636666774749756,-0.025353599957593786
2010,2003-02-28,6.883333206176758,6.949999809265138,6.766666889190674,6.7966670989990225,2517600.0,0.00682586191624357,-1.4999967488344692,0.26530427547550156,46.37679957561463,35.99307762261948,0.028458676045906017,0.18120627618801866,1.113779509080505,1.3948277045679074,38.253842778131784,0.18333292007446378,-0.33047071914929216,-0.12066688537597692,-0.6253887848056943,0.38405501405374043,-0.37302783509083604,0.1316940643388822,-0.4500002861022949,87.0967920563269,45.43404748029901,0.25236094971485884,2,-0.016666650772094727,0.5416667461395264,1.774166464805603,2.1650002002716064,-0.11666631698608398,4,-0.0319612984638592,-1.0980345958257198,6.836667060852051,-1.789477448717997,6.449999809265138,2.302341054788733,6.6066670417785645,-0.0319612984638592
2011,2003-03-03,6.72333288192749,7.070000171661378,6.7133331298828125,7.066667079925537,2654100.0,-0.02324459959394254,1.038095160244353,-3.96157401294067,39.75480373927303,35.59782435520092,0.1323546421853088,0.3101135144416043,1.2362113297508701,1.573912816696314,37.852065694569006,0.35666704177856534,-0.2647174979824243,-0.25083384513854945,-0.7473803117354691,0.24571262145837025,-0.4991070784370093,-0.0025606118400895994,-0.27966662406921383,45.54969038068041,3.9180419171137117,0.24827323329845982,3,0.14333367347717285,0.45833349227905273,1.9341667890548706,2.325000524520874,0.22666692733764737,0,-0.013386169825482575,-1.4999967488344692,6.883333206176758,-1.0980345958257198,6.836667060852051,-1.789477448717997,6.449999809265138,-0.013386169825482575
2012,2003-03-04,6.393332958221436,6.733333110809326,6.393332958221436,6.716667175292969,2697600.0,-0.04908278817981826,-1.1030879791647372,0.9417477750741616,35.030852035399874,35.602318331665124,0.3683619948851389,0.5958417620486545,1.5335974405582133,1.9165354348965389,37.75663692355808,0.34000015258788974,-0.24920113064396965,-0.5333337783813468,-1.0619091604130313,-0.004758396349662242,-0.797621469397189,-0.2690460873655045,0.6766672134399414,0.0,-41.158560219665105,0.26428769101584226,3,0.3383336067199707,0.5883336067199707,1.8049998283386222,2.2416667938232413,0.47333383560180575,1,0.018769534817480338,1.038095160244353,6.72333288192749,-1.4999967488344692,6.883333206176758,-1.0980345958257198,6.836667060852051,0.018769534817480338
2013,2003-03-05,6.190000057220459,6.426667213439941,5.800000190734862,6.426667213439941,11658000.0,-0.03180389670453554,4.295766702194327,0.731958276371114,32.94629910456982,34.945965611435454,0.4975595151065795,0.7563041900980547,1.701818646900639,2.135056016891145,37.70671303564212,0.626667022705079,-0.2796677935789029,-0.6848333358764647,-1.2876435025421218,-0.08202316921080754,-0.9862384192092932,-0.3834282525436361,0.8800001144409189,30.708651365575314,-12.07431297720111,0.30140508333282867,3,0.24500012397766113,0.49500012397766113,1.989999532699585,2.4449996948242188,1.0,2,0.11523959988509702,-1.1030879791647372,6.393332958221436,1.038095160244353,6.72333288192749,-1.4999967488344692,6.883333206176758,0.11523959988509702
2014,2003-03-06,6.136666774749756,6.263332843780518,6.066667079925537,6.176667213439941,6545100.0,-0.008616039091710714,-1.185177237891636,0.1690155885132181,32.99417586189902,34.75951055354076,0.48073638023855203,0.7543267770614444,1.7180518277935004,2.201664649765533,38.1450943839389,0.19666576385498047,-0.330703762105081,-0.6784999608993534,-1.3261786737377417,-0.03082124806096509,-1.0023393173185475,-0.35466060448015924,0.8825333976745613,26.509180241820303,-17.719642476836285,0.32383935641919426,3,0.29833340644836426,0.5483334064483643,2.0049996376037598,2.498332977294922,1.1133332252502441,3,0.13851173815843842,4.295766702194327,6.190000057220459,-1.1030879791647372,6.393332958221436,1.038095160244353,6.72333288192749,0.13851173815843842
2015,2003-03-07,6.186666965484619,6.2733330726623535,6.00333309173584,6.0999999046325675,4362300.0,0.008147776728010925,1.0769287199821003,-2.1666527590687696,26.47528078069888,34.38477593989526,0.3674820124276703,0.6552235402960891,1.6377525176417613,2.158233353402853,38.514636515591356,0.26999998092651367,-0.3484484818534357,-0.5759997606277469,-1.2495279389282254,0.09752841767273157,-0.9127638497779857,-0.23923567147750813,0.7837652076721202,30.44620319345737,-7.046414836552593,0.3367640891502391,3,0.24833321571350098,0.498333215713501,1.9374992847442627,2.4483327865600586,1.2233328819274893,4,0.10237066415731144,-1.185177237891636,6.136666774749756,4.295766702194327,6.190000057220459,-1.1030879791647372,6.393332958221436,0.10237066415731144
2016,2003-03-10,6.133333206176758,6.236667156219482,6.086667060852051,6.206666946411133,2389500.0,-0.00862075809242846,1.249987483102188,-0.8461546926064815,23.311904796950188,33.48610146712953,0.3820903501243782,0.673518701017997,1.6609396799461438,2.22012796127672,38.6728329959628,0.15000009536743164,-0.3756957519067967,-0.5851668357849125,-1.3029590150293098,0.13262534345948485,-0.9440629254071116,-0.22627074616271337,0.7902816876831062,35.71426746795787,5.448237534606964,0.3588960896221988,3,0.3016669750213623,0.4983334541320801,1.9591662883758545,2.50166654586792,1.549999713897705,0,0.10326092871916659,1.0769287199821003,6.186666965484619,-1.185177237891636,6.136666774749756,4.295766702194327,6.190000057220459,0.10326092871916659
2017,2003-03-11,6.25333309173584,6.326666831970215,6.139999866485597,6.233333110809326,3401400.0,0.01956519913808563,1.2399929046969083,-0.2727254993757803,30.940166007735,34.210722475983886,0.23099031266270043,0.5120387783544018,1.509201921681953,2.094411273277931,38.44484513198084,0.19333362579345703,-0.39039135171794026,-0.42216694355010986,-1.1433981565317906,0.29906426943157083,-0.7827825500409498,-0.06155133705926996,0.6253372139990239,72.34031544281918,41.673144573450124,0.3606156064908402,3,0.18166708946228027,0.37833356857299805,1.7949998378753662,2.381666660308838,1.4200000762939453,1,0.11140726190485273,1.249987483102188,6.133333206176758,1.0769287199821003,6.186666965484619,-1.185177237891636,6.136666774749756,0.11140726190485273
2018,2003-03-12,6.283332824707031,6.336667060852051,6.186666965484619,6.243332862854004,5809800.0,0.0047973988481180285,1.0454311964783833,2.0,33.50967890707959,33.48221786769111,0.19541231994796782,0.44527433784534676,1.4497375805698187,2.0638674171039337,38.393516615747124,0.15000009536743164,-0.3777128255133704,-0.3543338537216183,-1.0744415012320632,0.3657737937888266,-0.7143876774768412,0.005719970033604582,0.5521906764278324,83.99975967453065,50.30533413336121,0.36005382375522255,3,0.15166735649108887,0.34833383560180664,1.7066667079925537,2.3516669273376465,1.6833343505859375,2,0.09283830498719592,1.2399929046969083,6.25333309173584,1.249987483102188,6.133333206176758,1.0769287199821003,6.186666965484619,0.09283830498719592
2019,2003-03-13,6.683332920074463,6.7133331298828125,6.3499999046325675,6.420000076293945,5115300.0,0.06366049778464222,1.2474224979685313,6.583327372863171,46.54652951803593,33.50107675018237,-0.25549343713828687,0.023646581877469153,1.0214120296521596,1.6586181167906027,37.711067388290495,0.43000030517578125,-0.3588287496496205,0.060166239738464355,-0.6429613552668609,0.7632938347437896,-0.2913975577641983,0.411730037241127,0.11076964864440075,95.77461856387401,56.88796928936884,0.35156379750266264,3,-0.24833273887634277,-0.051666259765625,1.2883334159851074,1.9516668319702148,1.2233343124389648,3,0.07581054889905903,1.0454311964783833,6.283332824707031,1.2399929046969083,6.25333309173584,1.249987483102188,6.133333206176758,0.07581054889905903
2020,2003-03-14,6.613333225250244,6.690000057220459,6.543333053588867,6.690000057220459,3472500.0,-0.010473770446772668,2.8260874973566694,-0.2911404094891978,49.44178115320663,34.57740757395277,-0.25459424710793055,0.0735257961974094,1.0630858243862011,1.7180649032593696,36.696981580831554,0.1466670036315918,-0.31245586064207576,0.005333232879638494,-0.6840904273130475,0.6947568930723245,-0.3393785972167045,0.3500450629759815,0.1410052483492592,84.04255319148936,39.21007159941104,0.3447118300963431,3,-0.3466665744781494,-0.028333187103271484,1.2366663217544556,2.0216665267944336,1.4866671562194842,4,0.0962701792068954,1.2474224979685313,6.683332920074463,1.0454311964783833,6.283332824707031,1.2399929046969083,6.25333309173584,0.0962701792068954
2021,2003-03-17,7.186666965484619,7.196667194366455,6.6066670417785645,6.653333187103272,8268600.0,0.08669361133132392,1.132527192599959,-6.9565125449366105,61.01265332271496,37.46427438365444,-0.8440535471150952,-0.5254345851534694,0.4548241012715035,1.1370856769058904,35.772473694211214,0.5900001525878906,-0.3101395968644791,0.5778336286544796,-0.11448454470717095,1.2701518020161302,0.23167454197365434,0.9239927153353049,-1.3866667747497567,99.0536066917209,48.969931112241625,0.34615908668082546,3,-0.68833327293396,-0.631666898727417,0.5866662263870239,1.4483327865600586,0.8533329963684082,0,0.031076002686654336,2.8260874973566694,6.613333225250244,1.2474224979685313,6.683332920074463,1.0454311964783833,6.283332824707031,0.031076002686654336
2022,2003-03-18,7.366666793823242,7.3933329582214355,7.146667003631593,7.199999809265138,5010000.0,0.025046357261732988,1.242424767866269,0.3125003352758459,67.25220113888093,41.276041276355684,-0.9738802564356783,-0.7330417072036992,0.2461034403078015,0.9557318120153493,35.14785923871832,0.24666595458984286,-0.32456740606544976,0.7515001058578488,0.03304644378740207,1.4699537679282955,0.3922732748226254,1.1107269368930721,-1.5387332630157475,97.79009563883437,39.9813015697269,0.35922683103522346,3,-0.6683337688446045,-0.7700002193450928,0.3566664457321167,1.2316665649414062,0.6100001335144043,1,0.04298635123781325,1.132527192599959,7.186666965484619,2.8260874973566694,6.613333225250244,1.2474224979685313,6.683332920074463,0.04298635123781325
2023,2003-03-19,7.043333053588867,7.366666793823242,6.906667232513428,7.366666793823242,7509000.0,-0.043891457192754,1.8453545304388863,-1.9399987411523136,53.984562978729514,43.608306511559064,-0.5775022353993009,-0.4279751061449737,0.536796858792596,1.2714532571171748,34.230958058015155,0.45999956130981445,-0.3197968997647225,0.42583305835723895,-0.2981194755162555,1.1497855922307334,0.06385679142049128,0.7878093252939866,-1.152783545684815,66.45367426742257,10.683474406489502,0.36197626693674734,3,-0.3450000286102295,-0.4466664791107178,0.603333592414856,1.4783337116241455,0.7266669273376465,2,0.0894463047036953,1.242424767866269,7.366666793823242,1.132527192599959,7.186666965484619,2.8260874973566694,6.613333225250244,0.0894463047036953
2024,2003-03-20,6.883333206176758,7.02666711807251,6.679999828338622,6.949999809265138,6178200.0,-0.022716496038843847,2.1515033291718764,0.20618511090137132,50.0,46.22216420259252,-0.3357579555144401,-0.2843940480974556,0.6461500121522308,1.4291135424071655,33.393917712889895,0.36333322525024503,-0.2768788337151351,0.26699991226196307,-0.45506320201818706,0.9890630265421132,-0.094031644878112,0.6280314694020381,-0.9326723602600104,40.000022439398194,-11.319815482547696,0.36103155714007507,3,-0.14333319664001465,-0.2866666316986084,0.7633334398269653,1.6383335590362549,1.0133337974548349,3,0.15738508316640565,1.8453545304388863,7.043333053588867,1.242424767866269,7.366666793823242,1.132527192599959,7.186666965484619,0.15738508316640565
2025,2003-03-21,7.163332939147949,7.173333168029785,6.8499999046325675,7.016666889190674,5052900.0,0.040677928059611235,2.8800028610256883,-2.1999928474357766,57.78302073786398,50.05228819602739,-0.5170182813680766,-0.5677761655870226,0.3245903672365795,1.1349130606838642,32.14225905626441,0.3233332633972177,-0.198526507109559,0.5306663513183594,-0.22631630620377585,1.2876490088404946,0.15217502255729176,0.909157680079427,-1.1549652087390143,70.76268155693138,17.93994575328243,0.3784913287610676,3,-0.3966665267944336,-0.5666663646697998,0.4566669464111328,1.3583338260650635,1.2133340835571271,4,0.10376933470495575,2.1515033291718764,6.883333206176758,1.8453545304388863,7.043333053588867,1.242424767866269,7.366666793823242,0.10376933470495575
2026,2003-03-24,6.673333168029785,7.1666669845581055,6.6500000953674325,7.00333309173584,4754400.0,-0.06840388060706948,-1.7433683661507615,-2.2500089407343107,54.68750424084451,52.690881333039556,0.06440920546606232,-0.07893566808534036,0.759817028937027,1.6026090915331714,30.658168899076866,0.5166668891906729,-0.12158520680746054,0.03883326053619385,-0.7183677599859628,0.7960342810583505,-0.3397672497248845,0.4174337707972722,-0.60956682850835,3.138980371830465,-54.03707657497254,0.3786005102610782,3,0.11666679382324219,-0.07666659355163574,0.9149997234344482,1.816666603088379,1.8066663742065412,0,0.21378630101592067,2.8800028610256883,7.163332939147949,2.1515033291718764,6.883333206176758,1.8453545304388863,7.043333053588867,0.21378630101592067
2027,2003-03-25,6.833333015441895,6.9166669845581055,6.639999866485597,6.699999809265138,3879900.0,0.023976001704609562,-1.1842161730769885,-0.40404011212900615,60.92864663399658,55.737433302697,-0.005213842818868386,-0.23303121959777418,0.5378219531239674,1.422606184146331,28.80972869270364,0.2766671180725089,-0.02505301552054462,0.18749980926513743,-0.5747157486214425,0.9497153671517173,-0.19360796967815208,0.5686075882084269,-0.71638401117246,26.60546967021476,-32.51739634100767,0.3811077789432898,3,0.038333415985106534,-0.236666440963746,0.754999876022338,1.6566667556762686,1.5366668701171866,1,0.17658541500674985,-1.7433683661507615,6.673333168029785,2.8800028610256883,7.163332939147949,2.1515033291718764,6.883333206176758,0.17658541500674985
2028,2003-03-26,6.8499999046325675,6.933332920074463,6.743332862854004,6.769999980926514,2626800.0,0.0024390570681991353,-1.8499831915943667,0.5999999999999933,62.2706383263541,57.48455650362124,0.07482259847120698,-0.2299861106148251,0.4606543301580608,1.3895557339813172,26.84377667515533,0.19000005722045898,0.09176551754065798,0.18416669368743843,-0.5774041153849909,0.9457375027598678,-0.19661871084877625,0.5649520982236531,-0.6819955422050521,39.37500949949056,-22.887088328774446,0.38078540453621473,3,0.1183331012725839,-0.25333333015441806,0.7383329868316659,1.4050002098083505,1.816667079925538,2,0.16447693991106904,-1.1842161730769885,6.833333015441895,-1.7433683661507615,6.673333168029785,2.8800028610256883,7.163332939147949,0.16447693991106904
2029,2003-03-27,6.663332939147949,6.866666793823242,6.6500000953674325,6.803332805633545,4602000.0,-0.027250652274955156,-1.6000177384607193,-1.7500000000000195,57.83131340843544,58.41672675420222,0.2887157657627428,-0.06004949174995744,0.5842637891706657,1.5586938052171782,25.947572744587344,0.21666669845580966,0.18065436050744843,0.006166434288024547,-0.7511519334510393,0.7634848020270883,-0.37249274958150735,0.38482561815755645,-0.44631543288867714,4.374951384958548,-59.354137025063885,0.3786591838695318,3,0.3366670608520508,-0.0666663646697998,0.9016666412353516,1.5916671752929688,2.130000114440918,3,0.16608310764073497,-1.8499831915943667,6.8499999046325675,-1.1842161730769885,6.833333015441895,-1.7433683661507615,6.673333168029785,0.16608310764073497
2030,2003-03-28,6.663332939147949,6.733333110809326,6.633333206176758,6.646667003631593,2097300.0,0.0,-3.6153592218052975,-0.11904251007318822,58.8628724672609,58.17786221470733,0.33140485250480456,-0.08155795554916523,0.5248493013302511,1.5395499083505264,25.39227222358282,0.09999990463256836,0.26689350827874136,0.01716644763946551,-0.7326741551132603,0.7670070503921913,-0.35775385373689694,0.39208674901582796,-0.3992628148101902,5.624945238278309,-59.101221359903754,0.37492030137636273,3,0.35000014305114746,-0.0666663646697998,0.8683334589004517,1.5866670608520508,2.5066671371459943,4,0.18509266695014515,-1.6000177384607193,6.663332939147949,-1.8499831915943667,6.8499999046325675,-1.1842161730769885,6.833333015441895,0.18509266695014515
2031,2003-03-31,6.633333206176758,6.733333110809326,6.49666690826416,6.576666831970215,3769200.0,-0.004502211317543359,-1.1846155877653604,3.400131612829571,56.55172697287289,56.98892064070644,0.30693765422686514,-0.06181581299827066,0.4956877857565267,1.553336826718665,25.41156913589563,0.23666620254516602,0.29795696289350104,-0.008333301544189098,-0.7573037471165449,0.7406371440281667,-0.382818524330367,0.3661519212419888,-0.32409256848365153,31.29767241238104,-31.124245215464576,0.37448522278617813,3,0.29833364486694336,-0.0366666316986084,0.8525002002716064,1.6116669178009033,2.533333778381346,0,0.2628141482331958,-3.6153592218052975,6.663332939147949,-1.6000177384607193,6.663332939147949,-1.8499831915943667,6.8499999046325675,0.2628141482331958
2032,2003-04-01,6.513332843780518,6.653333187103272,6.466667175292969,6.630000114440918,3492000.0,-0.018090507240688503,1.2857051104266577,-2.0588448139484004,53.846153846153854,56.973541848198025,0.3276153061131515,0.07129070114530567,0.5589632878905846,1.6526959856085774,24.730303705675283,0.18666601181030362,0.3255866410784094,-0.1343336582183836,-0.8768222813437969,0.6081549649070297,-0.5055779697810907,0.23691065334432349,-0.16072851326627813,9.999805858773497,-47.63990734960825,0.3712443115627069,4,0.3066673278808594,0.08333373069763184,0.8683338165283203,1.58500075340271,2.4166674613952637,1,0.3019447563368036,-1.1846155877653604,6.633333206176758,-3.6153592218052975,6.663332939147949,-1.6000177384607193,6.663332939147949,0.3019447563368036
2033,2003-04-02,6.903333187103272,6.933332920074463,6.616666793823242,6.633333206176758,3664500.0,0.05987723223682018,-1.0879121570106973,-2.3142735695981176,53.69127903385769,57.3836839630711,-0.094243126330114,-0.276715781870414,0.12903285600457615,1.2424095420417318,22.645804652235956,0.4200000762939453,0.2816760885613441,0.22000002861023038,-0.4980512978021707,0.9380513550226315,-0.13902563459597062,0.5790256918164314,-0.5090997114807454,93.57147309253709,39.07199842649829,0.3590256632062007,4,-0.08333301544189542,-0.30666661262512296,0.36333322525024325,1.0449998378753653,1.9299998283386222,2,0.21245775898457575,1.2857051104266577,6.513332843780518,-1.1846155877653604,6.633333206176758,-3.6153592218052975,6.663332939147949,0.21245775898457575
2034,2003-04-03,6.986667156219482,7.126667022705077,6.9000000953674325,7.116666793823242,3508200.0,0.012071555414983282,2.022223776357169,-0.4814801732861661,56.23608716748988,57.21180245525176,-0.18034265581340847,-0.3089445343091626,0.010319742473725135,1.1456678861163105,20.24337974776597,0.2266669273376447,0.20043710837944317,0.2608339786529541,-0.42067077386693885,0.942338731172847,-0.07991839760699193,0.6015863549129001,-0.5524697012929991,78.78789411322728,26.86771899234146,0.34075237625994637,4,-0.1700000762939453,-0.390000581741333,0.23583269119262695,0.8916656970977792,2.0566658973693848,3,0.24045797384853218,-1.0879121570106973,6.903333187103272,1.2857051104266577,6.513332843780518,-1.1846155877653604,6.633333206176758,0.24045797384853218
2035,2003-04-04,6.820000171661378,7.016666889190674,6.803332805633545,7.013332843780518,3526200.0,-0.023855005660279538,1.133332697552881,1.4871785466696432,42.912372369316586,55.90345446952643,-0.07543148966919233,-0.09739027086837915,0.13023720292393381,1.2986202512502638,17.710318068303355,0.2133340835571289,0.17894214023481325,0.06250033378601128,-0.5706610121819811,0.6956616797540036,-0.25408033919798534,0.3790810067700079,-0.3474372966030961,53.53531485709352,7.264195446824004,0.3165806729839962,4,-0.023333072662354404,-0.22333359718322843,0.34416627883911044,1.0583326816558838,1.9133324623107901,4,0.2893449900671745,2.022223776357169,6.986667156219482,-1.0879121570106973,6.903333187103272,1.2857051104266577,6.513332843780518,0.2893449900671745
2036,2003-04-07,6.766666889190674,7.066667079925537,6.766666889190674,6.923333168029785,4574700.0,-0.00782012919769648,-2.8297991496044776,0.8103455930230301,37.80488726781581,53.334147873284124,-0.008343979295801773,0.00613829125322507,0.1615649681120903,1.343750613507389,14.986480974766081,0.3000001907348633,0.17944926013550688,-0.02249963283538836,-0.58345513358198,0.5384558679112033,-0.3029773832086846,0.2579781175379079,-0.25727321080586574,45.454512614513256,5.464727944504098,0.2804777503732958,4,0.03000020980834961,-0.17000031471252441,0.3791663646697998,1.1116659641265878,1.7033333778381348,0,0.3551723805027913,1.133332697552881,6.820000171661378,2.022223776357169,6.986667156219482,-1.0879121570106973,6.903333187103272,0.3551723805027913
2037,2003-04-08,6.949999809265138,7.070000171661378,6.710000038146973,6.743332862854004,7359000.0,0.02709353409539439,-1.6341544258748888,-1.3191539873323386,47.98850822769956,51.74724452898918,-0.19376366694472136,-0.12893668299892624,-0.040270009319610445,1.149578350614184,12.559513205949091,0.3600001335144052,0.13382130096078715,0.1259999513626111,-0.37854158229609336,0.6305414850213156,-0.12627081546674113,0.37827071819196334,-0.40524855968686424,65.3593854600264,27.530830865055613,0.25227076682935234,4,-0.15333271026611417,-0.3533332347869882,0.07416665554046542,0.928333044052124,1.5000000000000009,1,0.3189449260614219,-2.8297991496044776,6.766666889190674,1.133332697552881,6.820000171661378,2.022223776357169,6.986667156219482,0.3189449260614219
2038,2003-04-09,6.866666793823242,7.016666889190674,6.866666793823242,7.013332843780518,4988400.0,-0.011990362263147536,-1.0454644467636167,-0.70967347466152,49.62853472294846,50.83582467504618,-0.12048847686356545,0.0003573030899239882,0.025145428296140082,1.2180178608850305,10.044749604078774,0.15000009536743164,0.1311398353025428,0.01350023746490514,-0.4221857810095102,0.4491862559393205,-0.20434277177230253,0.23134324670211281,-0.287972275899242,37.59999267578692,0.044209230799701515,0.2178430092372075,4,-0.06999969482421875,-0.2700002193450928,-0.01000022888183505,0.9916660785675067,1.7100000381469727,2,0.3004854572539568,-1.6341544258748888,6.949999809265138,-2.8297991496044776,6.766666889190674,1.133332697552881,6.820000171661378,0.3004854572539568
2039,2003-04-10,7.190000057220459,7.206666946411133,6.8466668128967285,6.896667003631593,7051200.0,0.04708736758394383,1.2040813347541126,-2.0000065023522198,50.58310007592552,49.9158499648978,-0.40371214060349825,-0.29836902745672056,-0.3149743338085971,0.874281608585326,8.883210257153758,0.3600001335144043,0.10187390831546139,0.31150014400482195,-0.14119557596921695,0.7641958639788609,0.08515228401780295,0.537848003991841,-0.5787200016845615,96.64425213088501,60.67451805002699,0.22634785998701934,4,-0.3533329963684082,-0.4916670322418213,-0.6299998760223389,0.37166643142700195,1.120000362396242,3,0.22855812867082537,-1.0454644467636167,6.866666793823242,-1.6341544258748888,6.949999809265138,-2.8297991496044776,6.766666889190674,0.22855812867082537
2040,2003-04-11,7.25,7.383333206176758,7.123332977294923,7.123332977294923,6685200.0,0.008344915480116954,-3.1052552326457294,0.4318198074009515,65.52962030595981,50.91339366857412,-0.41542855362177455,-0.3248828041488814,-0.3829203685170919,0.7927430677908571,7.843218315899389,0.26000022888183505,0.06783502659909857,0.33966674804687536,-0.12392686565603928,0.80326036174979,0.10786994119541848,0.5714635548983322,-0.607437828356681,80.19803382523111,38.419955517230285,0.23179680685145715,4,-0.3249998092651367,-0.5516669750213623,-0.6899998188018799,0.31166648864746094,1.0633325576782227,4,0.2473562832536369,1.2040813347541126,7.190000057220459,-1.0454644467636167,6.866666793823242,-1.6341544258748888,6.949999809265138,0.2473562832536369
2041,2003-04-14,7.4099998474121085,7.420000076293945,7.123332977294923,7.283332824707031,4854900.0,0.022068944470635676,3.045437994173937,1.0,65.52962030595978,52.21155660855257,-0.5069875324234747,-0.4925463410026101,-0.5512126522240406,0.6117566744281939,8.410726731643923,0.29666709899902255,0.06716000304797198,0.48849995136260915,-0.012378842724673156,0.9893787454498915,0.23806055431896844,0.7389393484062499,-0.7374068443056645,98.59151713457138,52.62658285557505,0.250439397043641,4,-0.39166641235351474,-0.6566662788391104,-0.8499996662139884,0.15166664123535245,1.1533327102661142,0,0.17858742426590246,-3.1052552326457294,7.25,1.2040813347541126,7.190000057220459,-1.0454644467636167,6.866666793823242,0.17858742426590246
2042,2003-04-15,7.683332920074463,7.72333288192749,7.3400001525878915,7.4166669845581055,5688900.0,0.03688705509998269,1.2115401280035603,2.1052514681524013,69.71607736674022,53.99208975665062,-0.6670501653312408,-0.7809804612074487,-0.8305851734520147,0.32535994327881745,9.13820344469913,0.3833327293395987,0.07280488604305635,0.7459997177124027,0.17129062735068956,1.3207088080741158,0.45864517253154613,1.0333542628932593,-0.9658954925767684,95.43726359829905,46.62953164022062,0.2873545451808565,4,-0.46666646003723145,-0.7516665458679199,-1.1499994993209839,-0.12166643142700195,1.0166668891906756,1,0.10238621118434121,3.045437994173937,7.4099998474121085,-3.1052552326457294,7.25,1.2040813347541126,7.190000057220459,0.10238621118434121
2043,2003-04-16,7.673333168029785,7.836667060852051,7.619999885559082,7.71999979019165,5076000.0,-0.0013014862363377455,-1.8260962859532968,-0.17500031292524304,76.07573980348067,56.19649560509404,-0.5993696236232235,-0.7603460267326234,-0.8231045241620549,0.317634466546461,10.04296445122463,0.21666717529296875,0.09391769104917103,0.7044999599456787,0.04284413720702229,1.3661557826843351,0.37367204857635095,1.0353278713150065,-0.8754241041777071,83.50163111983011,27.872456966330347,0.3308279113693282,4,-0.39999961853027344,-0.6616661548614502,-1.1399997472763062,-0.11166667938232422,1.006667137145996,2,0.10121633248915374,1.2115401280035603,7.683332920074463,3.045437994173937,7.4099998474121085,-3.1052552326457294,7.25,0.10121633248915374
2044,2003-04-17,7.966667175292969,7.966667175292969,7.6666669845581055,7.696667194366455,5945400.0,0.038227716800481426,1.2222237920565988,-5.78571939468871,79.22273422214617,60.23098025540844,-0.8259265596664163,-1.0206892799080736,-1.1189322468128164,0.0043221265851638435,10.556801975237004,0.3000001907348633,0.14673342218947116,0.9436672687530514,0.14773328798958296,1.7396012495165198,0.5457002783713172,1.3416342591347856,-1.0648823117408934,100.0,36.4740015729449,0.3979669903817343,4,-0.628333568572998,-0.8083336353302002,-1.4333337545394897,-0.4050006866455078,0.7666654586791992,3,0.07656898967350334,-1.8260962859532968,7.673333168029785,1.2115401280035603,7.683332920074463,3.045437994173937,7.4099998474121085,0.07656898967350334
2045,2003-04-21,7.906667232513428,7.9633331298828125,7.843332767486572,7.960000038146973,3313800.0,-0.007531373089818438,3.0000794741987016,-0.19752892370781536,78.17109798051085,64.71611477904122,-0.6655637682536737,-0.9508983116942531,-1.0591657846131382,0.04613384696543754,11.503117003287077,0.12333440780639648,0.1757871326747411,0.8465006113052365,-0.04116030932937509,1.734161531939848,0.40267015098793024,1.2903310716225427,-0.8770964915524448,92.88538957367408,24.2383213783567,0.44383046031730583,4,-0.568333625793457,-0.690000057220459,-1.3733338117599487,-0.3450007438659668,1.0266661643981934,0,0.05101178223926084,1.2222237920565988,7.966667175292969,-1.8260962859532968,7.673333168029785,1.2115401280035603,7.683332920074463,0.05101178223926084
2046,2003-04-22,8.100000381469728,8.113332748413086,7.793333053588867,7.920000076293945,5240100.0,0.024451914222630267,2.0967956290608387,-3.375039115935195,84.00001634870144,68.71739345915255,-0.7262462167944497,-1.0876324206349146,-1.2433983286806107,-0.16737526360090094,12.150648427020204,0.31999969482421875,0.19833503487424586,0.9685003995895407,-0.012644928364688113,1.9496457275437686,0.4779277356124263,1.4590730635666551,-0.9579780683889068,98.27598538903806,21.292942860463086,0.49057266397711413,4,-0.6200006008148211,-0.810000419616701,-1.6741670370101946,-0.5383338928222674,1.1333322525024396,1,0.026337304464396194,3.0000794741987016,7.906667232513428,1.2222237920565988,7.966667175292969,-1.8260962859532968,7.673333168029785,0.026337304464396194
2047,2003-04-23,8.039999961853027,8.113332748413086,7.9166669845581055,8.09333324432373,3176400.0,-0.0074074588630839155,3.214313449001696,-0.2962955113804913,78.36938372573209,71.9108211261285,-0.5535846251704459,-0.9829950959665439,-1.1779232012495928,-0.12363372284834728,12.809986567819912,0.19666576385498047,0.28421025103694486,0.8481666326522825,-0.20176927034851921,1.8981025356530843,0.3231986811518812,1.3731345841526839,-0.7619941878256888,85.13523179140803,9.827075998797469,0.524967951500401,4,-0.5600001811981201,-0.75,-1.5133330821990967,-0.4783334732055664,1.6266670227050763,2,0.06509111919256516,2.0967956290608387,8.100000381469728,3.0000794741987016,7.906667232513428,1.2222237920565988,7.966667175292969,0.06509111919256516
2048,2003-04-24,7.9766669273376465,8.016667366027832,7.8499999046325675,7.956666946411133,2757300.0,-0.00787724313630267,2.3333206177849375,-0.375,74.95798622380894,74.61914180922665,-0.35340393515836865,-0.8758315176348788,-1.1073744057395487,-0.08635385409343144,13.449904248898855,0.19000005722045987,0.3963525755240864,0.728500247001648,-0.36423946867758517,1.821239962680881,0.1821303891620314,1.2748701048412645,-0.5817153768963035,69.40311254304888,-5.239131209112401,0.5463698578396164,4,-0.3583340644836426,-0.6866669654846191,-1.329167127609253,-0.41500043869018555,1.62333345413208,3,0.09068109380980727,3.214313449001696,8.039999961853027,2.0967956290608387,8.100000381469728,3.0000794741987016,7.906667232513428,0.09068109380980727
2049,2003-04-25,7.769999980926514,7.966667175292969,7.763332843780518,7.933332920074463,3182100.0,-0.02590893518480053,-1.301890968372299,-8.166654745726342,73.47611587005757,75.50208576079308,-0.06237086066568143,-0.613457129502482,-0.8935952048843969,0.08938734964920059,13.757198302264099,0.2133340835571289,0.46720765508159623,0.46649994850158727,-0.6135511517771484,1.546551048780322,-0.07352560163778055,1.006525498640955,-0.2744750627691266,1.9048968464706546,-72.2922365110054,0.5400255501393675,4,-0.15166711807250977,-0.48000001907348633,-1.1225001811981201,-0.20833349227905273,1.8866667747497559,4,0.11711715913553422,2.3333206177849375,7.9766669273376465,3.214313449001696,8.039999961853027,2.0967956290608387,8.100000381469728,0.11711715913553422
2050,2003-04-28,7.896667003631593,7.933332920074463,7.766666889190674,7.78000020980835,5115300.0,0.016302062164223363,-1.32557087347634,-0.7142882166441926,76.94754274932971,76.77074381005639,-0.09796347271197448,-0.6777361958559309,-1.0097046612668619,-0.06437649560204406,14.039120643551234,0.16666603088378906,0.5508421794357767,0.5315002679824836,-0.5354088737070404,1.5984094096720076,-0.0019543028622779346,1.0649548388272452,-0.3146489892384077,38.09548462336011,-38.09588607434756,0.5334545708447618,4,-0.1700005531311044,-0.6066670417785653,-1.2283337116241464,-0.33500051498413175,1.8266663551330558,0,0.1059517426726746,-1.301890968372299,7.769999980926514,2.3333206177849375,7.9766669273376465,3.214313449001696,8.039999961853027,0.1059517426726746
2051,2003-04-29,8.376667022705076,8.536666870117188,8.149999618530272,8.506667137145996,9194100.0,0.060785141231450845,3.070190584704053,-1.1142854807330818,79.80502408359597,77.89173788970704,-0.47653424114185317,-1.0755789213838316,-1.4815187299350345,-0.5664025114622664,14.476630601242896,0.6399998664855948,0.6278332807068194,0.9243335962295518,-0.1751872257182825,2.023854418177386,0.37457318525563466,1.474094007203469,-0.720264945549105,79.31038309926176,1.6765963784042839,0.5497604109739173,4,-0.2983336448669416,-0.8749999999999982,-1.6950005292892438,-0.8150005340576154,1.8199996948242205,1,0.06645439918976037,-1.32557087347634,7.896667003631593,-1.301890968372299,7.769999980926514,2.3333206177849375,7.9766669273376465,0.06645439918976037
2052,2003-04-30,8.479999542236326,8.536666870117188,8.333333015441895,8.366666793823242,5232300.0,0.012335755886101918,-1.2592612215487644,-0.8717896049590765,83.42540770571603,78.70836765662207,-0.5084436757193505,-1.0793585113339823,-1.5775524342302676,-0.692714357140872,14.86317102492825,0.20333385467529297,0.6766437256203535,0.9293327808380107,-0.1683662802175352,2.0270318418935567,0.3804832503102382,1.4781823113657833,-0.7133326530456525,92.67233485777192,9.562504374519321,0.548849530527773,4,-0.37833261489867986,-0.9783325195312482,-1.786666274070738,-0.9183330535888654,1.60333347320557,2,0.08883645429268205,3.070190584704053,8.376667022705076,-1.32557087347634,7.896667003631593,-1.301890968372299,7.769999980926514,0.08883645429268205
2053,2003-05-01,8.369999885559082,8.439999580383299,8.15666675567627,8.396666526794434,4394700.0,-0.01297165832726399,4.000016829633744,-0.23529510762551067,76.81818605454629,78.44119563799987,-0.3232193436177191,-0.8999889258364728,-1.4535371365457186,-0.6054492643681577,15.960250462993047,0.3233327865600568,0.7176413127602466,0.7459997892379757,-0.3654895660412194,1.8574891445171708,0.19025511159837905,1.3017444668775733,-0.4801329994201664,78.4482540684758,-2.827719691596542,0.5557446776395973,5,-0.2200000286102295,-0.8683328628540039,-1.6358333826065063,-0.8083333969116211,1.7033329010009783,3,0.15491841299020637,-1.2592612215487644,8.479999542236326,3.070190584704053,8.376667022705076,-1.32557087347634,7.896667003631593,0.15491841299020637
2054,2003-05-02,8.666666984558105,8.720000267028809,8.366666793823242,8.366666793823242,6593400.0,0.03544409833396389,-1.3555549904155793,-11.250017881410486,79.06977608873477,78.54104876113585,-0.5701015483203289,-1.1218596750435577,-1.7295509223258207,-0.9266032902445636,17.903435875185124,0.3533334732055664,0.7347457868489,0.958666896820068,-0.20282323317822737,2.1201570268183634,0.3779218318209203,1.5394119618192157,-0.6733121009826659,94.40560000200071,12.456535339941254,0.5807450649991475,5,-0.4250004291534424,-1.0733332633972168,-1.884167194366455,-1.1050004959106445,1.7799997329711914,4,0.1076923110781336,4.000016829633744,8.369999885559082,-1.2592612215487644,8.479999542236326,3.070190584704053,8.376667022705076,0.1076923110781336
2055,2003-05-05,8.793333053588867,8.91333293914795,8.703332901000978,8.736666679382324,6938400.0,0.014615315121309091,-2.40538952252085,0.18888779393018473,78.7794777699253,77.96098891904961,-0.6233156004583353,-1.1521814649450501,-1.8314093207599598,-1.0691250757555615,19.79488991676416,0.24666595458984375,0.7494728781043412,0.9866663217544556,-0.19233713277929887,2.16566977628821,0.39716459448757746,1.5761680490213328,-0.669182000991821,84.2794907129195,4.252354946909861,0.5895017272668774,5,-0.4550001621246338,-1.1033329963684082,-1.9949997663497925,-1.2316665649414062,2.0199995040893572,0,0.09818048478614672,-1.3555549904155793,8.666666984558105,4.000016829633744,8.369999885559082,-1.2592612215487644,8.479999542236326,0.09818048478614672
2056,2003-05-06,9.170000076293944,9.276666641235352,8.80666732788086,8.826666831970215,8749200.0,0.042835523277643395,-1.4521772446032248,6.058853228765178,79.65426515937932,78.10375352278821,-0.9300457839230756,-1.411956737273199,-2.1719326952847657,-1.461108750737396,22.140214136791585,0.4833335876464844,0.7372853709426392,1.2431666851043683,0.02134655383629891,2.4649868163724378,0.6322566194703327,1.854076750738403,-0.8880126463867164,90.47619858566662,11.886177700414322,0.6109100656340348,5,-0.650000333786009,-1.2983331680297834,-2.3650002479553205,-1.644999980926512,1.8800001144409197,1,0.06034168788080696,-2.40538952252085,8.793333053588867,-1.3555549904155793,8.666666984558105,4.000016829633744,8.369999885559082,0.06034168788080696
2057,2003-05-07,9.166666984558104,9.260000228881836,9.06666660308838,9.07333278656006,5724300.0,-0.00036347783076429163,-2.6250089407053303,0.27184724911182373,79.86667633056639,78.64916353465016,-0.8382376569202172,-1.3007308678926508,-2.1307823534327444,-1.470818904534382,24.44128219868309,0.19333362579345525,0.7351688523762618,1.1290002346038808,-0.1215418694652115,2.379542338672973,0.5037291825693355,1.754271286638427,-0.6857437123852517,90.17860107884403,11.70548889196047,0.6252710520345459,5,-0.6466672420501691,-1.2950000762939435,-2.4025002717971784,-1.7183332443237287,1.4666662216186541,2,0.11236360333655626,-1.4521772446032248,9.170000076293944,-2.40538952252085,8.793333053588867,-1.3555549904155793,8.666666984558105,0.11236360333655626
2058,2003-05-08,8.930000305175781,9.18000030517578,8.883333206176758,8.976667404174805,7298400.0,-0.025818182309993776,-3.2380621517417767,-0.500000000000019,69.71350731063772,78.23109591693684,-0.5052520123292226,-0.9502799785323646,-1.8532181757704365,-1.2480654081448908,26.599772216862355,0.29666709899902166,0.6963565981714739,0.78916687965393,-0.3932004957325894,1.9715342550404493,0.19798319196067027,1.3803505673471896,-0.28992835919043003,61.904791847445615,-13.273378176339513,0.5911836876932597,5,-0.40833353996276855,-0.9833335876464844,-2.221666932106018,-1.5166668891906738,2.0199995040893555,3,0.1291525947202543,-2.6250089407053303,9.166666984558104,-1.4521772446032248,9.170000076293944,-2.40538952252085,8.793333053588867,0.1291525947202543
2059,2003-05-09,8.833333015441895,8.949999809265137,8.699999809265138,8.936667442321777,5209500.0,-0.01082500407954734,2.846178675704596,2.214288633669841,68.68277773793456,77.3127886934485,-0.27031528890264234,-0.763321749833807,-1.7283988006377484,-1.1620228791788954,28.637063406221174,0.24999999999999822,0.6897935986820372,0.6103329420089718,-0.5211225087950986,1.7417883928130422,0.04460521660693573,1.176060667411007,0.44333362579345703,23.12135860514398,-47.75907970455911,0.5657277254020354,5,-0.11999988555908203,-0.8399996757507324,-2.1249996423721313,-1.4833331108093262,2.0699996948242188,4,0.14037733763127402,-3.2380621517417767,8.930000305175781,-2.6250089407053303,9.166666984558104,-1.4521772446032248,9.170000076293944,0.14037733763127402
2060,2003-05-12,9.043333053588867,9.05666732788086,8.726667404174805,8.800000190734863,5163300.0,0.023773590079742668,1.44443110092294,-2.354809236391827,68.89184073767784,76.10021276612424,-0.33587644798267036,-0.8770478246953726,-1.9087305190902004,-1.3848342694282731,30.32815768159496,0.3299999237060547,0.7063478979816082,0.7306663274765022,-0.35960879085580544,1.8209414458088098,0.18552876831034837,1.275803886642656,0.22180025100708,59.53753975249666,-7.552132794245956,0.5451375591661537,5,-0.32666635513305664,-1.049999713897705,-2.336666226387024,-1.781666278839113,1.6300001144409162,0,0.15517881024889535,2.846178675704596,8.833333015441895,-3.2380621517417767,8.930000305175781,-2.6250089407053303,9.166666984558104,0.15517881024889535
2061,2003-05-13,8.733332633972168,8.933333396911621,8.683333396911621,8.899999618530273,4837500.0,-0.03427944296419283,1.1428460491521197,-0.6849341375566816,62.62134607645809,73.78865036287337,0.033567499760483344,-0.4878349254113328,-1.5668942374279204,-1.0852667651435874,31.945551715493504,0.3599996566772461,0.7396806197430816,0.3544992685318,-0.6633329003233506,1.3723314373869515,-0.15441681589577527,0.8634153529593753,0.5204980007171631,8.67038544417782,-53.8176983137621,0.5089160844275756,5,-0.016665935516357422,-0.7399992942810059,-2.0366657972335815,-1.5883326530456543,1.6500005722045898,1,0.23816794926772578,1.44443110092294,9.043333053588867,2.846178675704596,8.833333015441895,-3.2380621517417767,8.930000305175781,0.23816794926772578
2062,2003-05-14,8.470000267028809,8.783332824707031,8.286666870117188,8.756667137145996,8990100.0,-0.030152563514987518,1.9215795172139103,1.7199979400674055,58.37104204199395,71.738967694812,0.33003948373708347,-0.1713297927726174,-1.263491055536555,-0.8292675829532943,32.35174861083116,0.49666595458984375,0.7523419301978844,0.05183353424072301,-0.9122110484251973,1.0158781169066433,-0.43018875709223714,0.5338558255736832,0.761010478149414,20.522392839757153,-39.393560026074766,0.4820222913329601,5,0.31166648864746094,-0.4766669273376465,-1.7733334302902222,-1.3616666793823242,2.0299997329711914,2,0.3046044678120292,1.1428460491521197,8.733332633972168,1.44443110092294,9.043333053588867,2.846178675704596,8.833333015441895,0.3046044678120292
2063,2003-05-15,8.449999809265138,8.533332824707031,8.326666831970215,8.489999771118164,4647000.0,-0.0023613290594011183,2.2631626499220743,0.13953465162079542,62.31883857661338,69.8777524156874,0.4051915423879322,-0.0950324056368661,-1.196270986472185,-0.8165249444841294,32.50777501810147,0.2066659927368164,0.7129988635393048,-0.007000255584715731,-0.905026166532279,0.8910256553628484,-0.45601321105849735,0.4420126998890659,0.7243503034094214,21.21205740868287,-44.13996033930498,0.4490129554737819,5,0.33166694641113104,-0.38833308219909846,-1.753332972526552,-1.5849997997283962,1.8766670227050781,3,0.2583826563543432,1.9215795172139103,8.470000267028809,1.1428460491521197,8.733332633972168,1.44443110092294,9.043333053588867,0.2583826563543432
2064,2003-05-16,8.576666831970215,8.850000381469727,8.523332595825195,8.546667098999022,5660100.0,0.014990180540145115,-7.521537944845944,-0.7499940395299158,62.31883857661335,68.0487925053194,0.2954892830320759,-0.18304124028147584,-1.2715535957591086,-0.9501062417971351,32.62253274987833,0.40000057220458807,0.6571689102018947,0.08916678428649938,-0.7797016707801703,0.9580352393531699,-0.34526744324683634,0.5236010118198351,0.5444222861509029,37.662310318006845,-29.85121856278188,0.43443422753333516,5,0.2049999237060547,-0.5150001049041748,-1.8799999952316284,-1.8916666507720947,1.9533329010009783,4,0.276719735509386,2.2631626499220743,8.449999809265138,1.9215795172139103,8.470000267028809,1.1428460491521197,8.733332633972168,0.276719735509386
2065,2003-05-19,8.310000419616701,8.576666831970215,8.303333282470701,8.473333358764647,4054200.0,-0.031092080125987076,-2.094332493022862,-5.444479766029378,48.691100456752736,64.60844087169423,0.5435443852874826,0.12162707102466364,-0.9571539239090896,-0.6885153943005644,32.49621256936561,0.2733335494995135,0.6299704570318774,-0.1976662874221784,-1.027623082593383,0.6322905077490262,-0.6126446850077798,0.217312110163423,0.7610233636241812,3.6082816309016885,-59.83480686685901,0.41497839758560223,5,0.4633331298828107,-0.11000061035156428,-1.5425003767013568,-1.6250002384185809,2.2966661453247053,0,0.31207366542696624,-7.521537944845944,8.576666831970215,2.2631626499220743,8.449999809265138,1.9215795172139103,8.470000267028809,0.31207366542696624
2066,2003-05-20,8.313332557678223,8.536666870117188,8.273332595825195,8.390000343322754,2533500.0,0.0004009792892014641,-2.361691766395987,0.4693957388171787,46.593997696368966,60.91147657900562,0.45361740900106895,0.14239750144927754,-0.9100105568065349,-0.6962633438243939,31.986292078107986,0.2633342742919922,0.5649586352519247,-0.20500075817108154,-1.0182117732576312,0.6082102569154673,-0.6116062657143555,0.20160474937219242,0.710629810775238,6.936396110339353,-50.62788790323573,0.40660550754327446,5,0.4133338928222656,-0.11333274841308594,-1.5016659498214722,-1.6283323764801025,2.516667366027834,1,0.28388141506162357,-2.094332493022862,8.310000419616701,-7.521537944845944,8.576666831970215,2.2631626499220743,8.449999809265138,0.28388141506162357
2067,2003-05-21,8.563332557678223,8.576666831970215,8.273332595825195,8.316666603088379,4426200.0,0.03007217602152812,1.2195093017738265,-3.2173350582147475,53.73710142918452,59.136320369955264,0.12184782981991127,-0.06997303372287966,-1.109457881069817,-0.9504411784095446,31.482732489096232,0.30333423614501953,0.49551805811245586,0.018832612037659402,-0.7626317381547949,0.8002969622301137,-0.37189956305856775,0.40956478713388655,0.400579428964976,50.288913144142356,-4.442276193133772,0.3907321750962272,5,0.10166740417480469,-0.25499916076660156,-1.6774990558624268,-1.8783323764801025,2.070000648498535,2,0.21253415492624428,-2.361691766395987,8.313332557678223,-2.094332493022862,8.310000419616701,-7.521537944845944,8.576666831970215,0.21253415492624428
2068,2003-05-22,8.699999809265138,8.8100004196167,8.423333168029785,8.430000305175781,3808200.0,0.01595958707271916,-1.729411606310397,1.0945957440227718,50.68680282203809,57.13676760152232,-0.05685490641962687,-0.15775992862696064,-1.1939092138776513,-1.08925659470309,31.443948696138534,0.38666725158691406,0.3895176797826938,0.11933321952819931,-0.6171372205777121,0.8558036596341108,-0.24890200052475642,0.48756843958115503,0.20866582611261997,73.9883905536816,23.272941257580996,0.36823522005295584,5,-0.03499984741211115,-0.2516665458679217,-1.6258333921432513,-1.9383332729339617,1.8900003433227521,3,0.20689657818359208,1.2195093017738265,8.563332557678223,-2.361691766395987,8.313332557678223,-2.094332493022862,8.310000419616701,0.20689657818359208
2069,2003-05-23,8.680000305175781,8.766667366027832,8.649999618530272,8.683333396911621,2893800.0,-0.0022987936238870743,-2.6841788257967805,-0.012344806880596143,47.55748354911587,54.766283469459886,-0.06804906115366016,-0.06966152324482877,-1.1337447793766948,-1.0729803906473112,31.790818653643232,0.11666774749756037,0.27536484052944843,0.05383369922637904,-0.5765593569966558,0.684226755449413,-0.2613628288851384,0.3690302273378965,0.17783868703777195,75.77642842038111,28.095979024949436,0.31519652811151705,5,-0.07666730880737305,-0.20833349227905273,-1.537500023841858,-1.8616666793823242,2.176666259765625,4,0.1897081185368792,-1.729411606310397,8.699999809265138,1.2195093017738265,8.563332557678223,-2.361691766395987,8.313332557678223,0.1897081185368792
2070,2003-05-27,8.733332633972168,8.75333309173584,8.586667060852049,8.676667213439941,4482300.0,0.006144277295080824,2.4482745012924343,-17.00085836909871,39.06507996780751,52.14892056849871,-0.18995517080638713,-0.06018482393024627,-1.143207692945568,-1.1290717889531656,32.076656933703575,0.16666603088379084,0.20687955363794863,0.06533274650573695,-0.4642038123968195,0.5948693054082934,-0.19943553294554128,0.3301010259570152,0.07774584653031624,85.71410801138009,41.65228095040458,0.26476827945127784,5,-0.17166614532470703,-0.2133328914642334,-1.4849990606307983,-1.849998950958252,2.4166669845581055,1,0.2057252568177803,-2.6841788257967805,8.680000305175781,-1.729411606310397,8.699999809265138,1.2195093017738265,8.563332557678223,0.2057252568177803
2071,2003-05-28,8.933333396911621,8.970000267028809,8.75333309173584,8.800000190734863,3567300.0,0.022900852552147244,1.0967762775373087,2.3529906762260593,44.680843662875766,50.627787415263356,-0.40074494250638715,-0.22803469926009257,-1.3145936098903643,-1.3369770507961238,31.17051530387934,0.23666763305664062,0.1489994911751502,0.23750019073486328,-0.2860455655330245,0.7610459470027511,-0.02427268739907973,0.4992730688688063,-0.6600008010864258,94.73682049091798,54.17414919525521,0.2617728781339437,5,-0.31166696548461914,-0.4133336544036865,-1.6558330059051514,-2.049999713897705,2.339999198913574,2,0.18731341299858806,2.4482745012924343,8.733332633972168,-2.6841788257967805,8.680000305175781,-1.729411606310397,8.699999809265138,0.18731341299858806
2072,2003-05-29,9.233332633972168,9.333333015441896,9.006667137145996,9.023332595825195,8886000.0,0.03358200390956645,-1.6849512641533984,1.5750017881410485,56.720809200920435,50.005784151297476,-0.6493663437797395,-0.49403162550768087,-1.5877048277378316,-1.640821487648556,30.470772809031633,0.3999996185302752,0.07788509994237103,0.4998327732086185,-0.0650932455788027,1.0647587919960397,0.2173697638149079,0.7822957826023291,-0.9460666847229007,89.01094524860494,49.03504132151443,0.2824630093937103,5,-0.42999982833862305,-0.6849997043609619,-1.8483327627182007,-2.2766661643981934,2.223334312438965,3,0.17292426830365404,1.0967762775373087,8.933333396911621,2.4482745012924343,8.733332633972168,-2.6841788257967805,8.680000305175781,0.17292426830365404
2073,2003-05-30,9.666666984558104,9.783332824707033,9.43333339691162,9.576666831970217,12143100.0,0.046931521668738485,1.1649549608008525,0.42857207732933217,66.06685676418911,50.42223061658367,-0.9967900450238893,-0.8698392108743,-1.9781377957810324,-2.075307362032035,30.76178759249063,0.5500001907348651,0.05404941728363255,0.868333768844602,0.19235135666055037,1.5443161810286536,0.5303425627525762,1.2063249749366278,-1.3375583526611319,90.25075809195897,46.154135337721755,0.3379912060920262,5,-0.6383342742919904,-0.8933341503143293,-2.2816671133041364,-2.710000514984129,1.8633327484130895,4,0.09999995067201994,-1.6849512641533984,9.233332633972168,1.0967762775373087,8.933333396911621,2.4482745012924343,8.733332633972168,0.09999995067201994
2074,2003-06-02,9.600000381469727,9.846667289733887,9.449999809265137,9.68333339691162,5918100.0,-0.006896544920278358,-1.0695650010573323,-0.9259208239732292,61.36056301843905,51.829948678993254,-0.8601522857848938,-0.7690964134820462,-1.863301885873632,-2.017855860360485,30.53142918947206,0.39666748046875,0.06300132461137053,0.7550004959106449,-0.006203777005250544,1.5162047688265403,0.3743983594526963,1.1356026323685935,-1.1836382980041513,80.42326480503421,36.698514566383935,0.38060213645794816,6,-0.5400004386901855,-0.7950003147125244,-2.145833969116211,-2.643333911895752,1.8866662979125977,0,0.10312497206032378,1.1649549608008525,9.666666984558104,-1.6849512641533984,9.233332633972168,1.0967762775373087,8.933333396911621,0.10312497206032378
2075,2003-06-03,9.65666675567627,9.68333339691162,9.43333339691162,9.596667289733887,4796700.0,0.005902747078627479,3.411787475386799,-0.7199963378766705,71.01672766424853,54.54358534209099,-0.7886390802282826,-0.7987184170503472,-1.8791739475823768,-2.080095070727097,29.919163472029066,0.25,0.0673882206687928,0.768500185012817,-0.07394839304780554,1.6109487630734396,0.34727589598250574,1.1897244740431283,-1.1258802557092302,82.62191611626909,33.03939249358599,0.4212242890303116,6,-0.5966668128967285,-0.8499996662139893,-2.202500343322754,-2.700000286102295,1.7033329010009748,1,0.12426646167113176,-1.0695650010573323,9.600000381469727,1.1649549608008525,9.666666984558104,-1.6849512641533984,9.233332633972168,0.12426646167113176
2076,2003-06-04,9.723333358764648,9.833333015441896,9.613332748413086,9.653332710266113,5543100.0,0.006903686828500399,-1.9333257039679295,1.1666878596178911,81.33334223429797,57.609834320436924,-0.7088015542318935,-0.8662165584153598,-1.887633902108405,-2.155303290106117,28.787926702931742,0.22000026702881037,0.06796819650695518,0.8075001239776611,-0.10716779789511399,1.7221680458504363,0.3501661630412727,1.2648340849140496,-1.0872763956162608,85.31739183745759,30.73463466295386,0.45733396093638795,6,-0.5883331298828125,-0.7249999046325684,-2.2150001525878906,-2.766666889190674,1.7266664505004865,2,0.14672604621537766,3.411787475386799,9.65666675567627,-1.0695650010573323,9.600000381469727,1.1649549608008525,9.666666984558104,0.14672604621537766
2077,2003-06-05,10.196666717529297,10.449999809265137,9.646666526794434,9.68000030517578,10233600.0,0.04868015332807496,-1.7542825379698204,7.38088036947728,85.59785112176657,61.48883968707343,-1.034913550229776,-1.326435466589798,-2.3012184047818263,-2.638451138156105,27.86615273262823,0.8033332824707031,0.15337130116887465,1.2293334960937496,0.15342462177956584,2.3052423704079334,0.6913790589366577,1.7672879332508415,-1.4637609282540698,75.0819847437086,15.605628675485448,0.5379544371570921,6,-0.6783332824707031,-0.8933334350585938,-2.4066665172576904,-3.0283331871032715,1.5966663360595703,3,0.10558998426858257,-1.9333257039679295,9.723333358764648,3.411787475386799,9.65666675567627,-1.0695650010573323,9.600000381469727,0.10558998426858257
2078,2003-06-06,10.083333015441896,10.346667289733887,10.053333282470703,10.263333320617676,4594800.0,-0.011114779488925142,-1.4444523917379937,-0.3483878589201156,80.87432441517072,65.19071089441285,-0.7875361085775072,-1.1829154157232953,-2.1287582080015763,-2.534413223256852,27.65936953706506,0.2933340072631836,0.2531402230704245,1.0583331584930438,-0.12719870342781725,2.2438650204139057,0.46556722753261326,1.6510990894534743,-1.1787178241676788,63.934404700709024,1.6285462420965615,0.5927659309604308,6,-0.5649995803833026,-0.7799997329711932,-2.281666040420534,-2.914999485015871,1.9366674423217756,4,0.13619841067096305,-1.7542825379698204,10.196666717529297,-1.9333257039679295,9.723333358764648,3.411787475386799,9.65666675567627,0.13619841067096305
2079,2003-06-09,10.07333278656006,10.266667366027832,9.970000267028807,10.100000381469727,3402600.0,-0.0009917582674817682,-1.5428684702064204,0.14815305387190275,90.38167372094756,70.89255464476174,-0.6248124482896849,-1.1333624423755975,-2.052510872818509,-2.533435499619779,28.03791260937112,0.2966670989990252,0.3221310748448527,0.9863329410553003,-0.2836810092034021,2.2563468913140037,0.3513259659259482,1.6213399161846525,-1.014179133486751,62.95077538431545,-6.499859790199977,0.6350069751293516,6,-0.4716663360595721,-0.7116665840148944,-2.247499346733095,-2.904999256134035,1.7100000381469727,0,0.14460625666558258,-1.4444523917379937,10.083333015441896,-1.7542825379698204,10.196666717529297,-1.9333257039679295,9.723333358764648,0.14460625666558258
2080,2003-06-10,10.446666717529297,10.446666717529297,10.083333015441896,10.133333206176758,6447300.0,0.03706160998347463,1.3191499723028672,-11.749597682652858,91.77545833309995,76.12528960811999,-0.8152876224085777,-1.471622421421312,-2.3538936527679795,-2.9112643293043874,28.307605122202105,0.3733339309692365,0.4097042057924032,1.289500188827514,-0.11798082021276812,2.696981197867796,0.5857596843073729,1.993240693347655,-1.2484284488368047,99.6016226893831,21.324506585467518,0.7037405045201411,6,-0.7183332443237305,-1.0850005149841309,-2.529166579246521,-3.186666488647461,1.0266666412353516,1,0.09955328239848305,-1.5428684702064204,10.07333278656006,-1.4444523917379937,10.083333015441896,-1.7542825379698204,10.196666717529297,0.09955328239848305
2081,2003-06-11,10.813332557678224,10.876667022705078,10.376667022705078,10.43333339691162,5701200.0,0.03509883583570916,-1.0270328786613467,1.2127625900156556,92.13483025669203,80.06018083653906,-0.9914973916193048,-1.7649605208930321,-2.641897046906413,-3.2794337416432544,28.92066543527102,0.5,0.5287436163346637,1.5521660327911402,-0.02107694823653894,3.1254090138188184,0.7655445422773006,2.3387875233049797,-1.4899181349284678,94.85085857790949,12.495025770269734,0.7866214905138391,6,-0.6583323478698748,-1.2383327484130877,-2.7991660833358782,-3.456665992736818,0.6333341598510707,2,0.050554914137995954,1.3191499723028672,10.446666717529297,-1.5428684702064204,10.07333278656006,-1.4444523917379937,10.083333015441896,0.050554914137995954
2082,2003-06-12,11.050000190734863,11.270000457763672,10.773332595825195,10.846667289733887,12156900.0,0.0218866507428912,-1.838083508626609,0.535087763327623,92.41877243888572,82.9881714670609,-1.054234793845998,-1.8956200211108971,-2.791661723931572,-3.513742494550793,31.084748341767536,0.49666786193847656,0.6842819722401146,1.6598336696624756,-0.05682501103747484,3.376492350362426,0.8015043293125004,2.518163010012451,-1.5401954559904674,83.07690501918722,-0.32341725642484676,0.8583293403499753,6,-0.6983332633972168,-1.2783336639404297,-2.854166865348816,-3.511666774749756,0.19333267211914062,3,0.036199059875642536,-1.0270328786613467,10.813332557678224,1.3191499723028672,10.446666717529297,-1.5428684702064204,10.07333278656006,0.036199059875642536
2083,2003-06-13,10.633333206176758,11.083333015441896,10.57333278656006,11.050000190734863,6800100.0,-0.03770741876615258,1.1103488282614074,-2.0491862482997982,80.84208605230798,85.15278513749078,-0.5431433696049233,-1.3776281490623,-2.3037145397049343,-3.0904625965047323,33.11792902931372,0.5100002288818359,0.8170274002721207,1.1340000152587884,-0.6084156459768479,2.8764156764944255,0.2627921846409702,2.0052078458766065,-0.8771010702096635,51.025603217256574,-31.961886924631756,0.8712078306178185,6,-0.28166627883911133,-0.8616666793823242,-2.4374998807907104,-3.0949997901916504,0.7799997329711914,4,0.10909089604549216,-1.838083508626609,11.050000190734863,-1.0270328786613467,10.813332557678224,1.3191499723028672,10.446666717529297,0.10909089604549216
2084,2003-06-16,10.949999809265137,11.0,10.57333278656006,10.600000381469727,5059800.0,0.029780558640298382,-1.1156984538702994,-0.8399979858413804,82.3129117409745,86.40791670157144,-0.7243468588182171,-1.5888343898814004,-2.5466381201462447,-3.3964255633211113,34.54420361287891,0.42666721343993963,0.9142818566990254,1.3319999694824212,-0.4681487702822995,3.132148709247142,0.43192559960005994,2.2320743393647824,-0.9818401082465211,73.03367084273944,-9.21198588318731,0.9000743698823604,6,-0.5083332061767578,-1.1783332824707031,-2.715833067893982,-3.4116663932800293,0.2333335876464826,0,0.09771695590288276,1.1103488282614074,10.633333206176758,-1.838083508626609,11.050000190734863,-1.0270328786613467,10.813332557678224,0.09771695590288276
2085,2003-06-17,10.903332710266113,11.046667098999023,10.68333339691162,11.046667098999023,3685200.0,-0.004261835599260633,4.069735257523462,-0.4095274944754919,80.0610098968636,86.26654644185652,-0.5389159239196601,-1.410222536095029,-2.4198768557901076,-3.3435286669889095,36.77349393585207,0.3633337020874041,0.9542748372992484,1.155666255950928,-0.6212318717078862,2.9325643836097424,0.26721719212152095,2.0441153197803352,-0.7529153033031903,58.95510756591027,-20.813662552345434,0.8884490638294072,6,-0.44499921798706055,-1.1316661834716797,-2.549999475479126,-3.364999294281006,0.5333347320556623,1,0.08070927833031716,-1.1156984538702994,10.949999809265137,1.1103488282614074,10.633333206176758,-1.838083508626609,11.050000190734863,0.08070927833031716
2086,2003-06-18,10.673333168029783,10.876667022705078,10.630000114440918,10.869999885559082,4211700.0,-0.021094425745604606,1.3491975549722528,1.372083275115284,72.45321546640591,84.80603136903866,-0.17878893071463864,-1.0480883409760864,-2.1090850406360016,-3.0955336879098265,39.14578818820461,0.2733325958251953,1.0182261812804487,0.8076666831970201,-0.8793461258618969,2.494679492255937,-0.0358397213324384,1.6511730877264785,-0.36617413395475573,14.354101044613623,-61.59167677374635,0.8435064045294587,6,-0.053332805633543146,-0.9016666412353498,-2.318333148956297,-3.134999752044676,1.1066665649414098,2,0.07495317330964002,4.069735257523462,10.903332710266113,-1.1156984538702994,10.949999809265137,1.1103488282614074,10.633333206176758,0.07495317330964002
2087,2003-06-19,10.383333206176758,10.883333206176758,10.363332748413086,10.636667251586914,3820500.0,-0.027170515272742835,-2.545437994173949,1.2881388808068936,61.69748569411228,82.67527151114327,0.1569826581438729,-0.6479691254957558,-1.745907141321517,-2.7881371235775356,41.20853675569717,0.5200004577636719,1.0555030621467179,0.4266666889190667,-1.1577869339065359,2.011120311744669,-0.3655601224937346,1.218893500331868,0.8866672515869141,2.7778403258385973,-68.41070958027437,0.7922268114128016,6,0.23666715621948242,-0.6116666793823242,-2.0283331871032715,-2.8449997901916504,1.5166664123535156,3,0.10240772305370971,1.3491975549722528,10.673333168029783,4.069735257523462,10.903332710266113,-1.1156984538702994,10.949999809265137,0.10240772305370971
2088,2003-06-20,10.5,10.640000343322754,10.33666706085205,10.460000038146973,2853000.0,0.011235967439997108,-1.1162842533542254,-0.15789414244842645,64.45394919021446,79.7944132299507,0.11804987735067307,-0.6565308402174601,-1.7838450656219589,-2.885594253839182,42.80666393238424,0.3033332824707031,1.0763936740905091,0.45333347320556605,-1.0319517638246367,1.9386187102357688,-0.2893091453095362,1.1959760917206683,0.7518671035766609,23.004638080616367,-45.07360902073197,0.7426426185151018,6,0.1766667366027832,-0.7283334732055664,-2.112499952316284,-2.9616665840148926,1.5,4,0.07079360598609563,-2.545437994173949,10.383333206176758,1.3491975549722528,10.673333168029783,4.069735257523462,10.903332710266113,0.07079360598609563
2089,2003-06-23,10.326666831970217,10.510000228881836,10.239999771118164,10.470000267028807,3624000.0,-0.01650792076474128,1.4179142718056896,-3.5833392938034065,60.37151355427472,76.30508603230345,0.3700078475707329,-0.37261230936954526,-1.5425975481183798,-2.6949820290169857,44.37057447975928,0.2700004577636719,1.030105851486086,0.197666978836061,-1.1442790703521464,1.5396130280242684,-0.4733060457580436,0.8686400034301656,0.88859226989746,10.74384171226194,-53.20229905678246,0.6709730245941039,6,0.42833328247070135,-0.555000305175783,-1.9050000905990618,-2.788333415985109,1.9600000381469709,0,0.10522912425270992,-1.1162842533542254,10.5,-2.545437994173949,10.383333206176758,1.3491975549722528,10.673333168029783,0.10522912425270992
2090,2003-06-24,10.529999732971193,10.623332977294922,10.260000228881836,10.289999961853027,3298800.0,0.019690080478967475,-1.4222244827893138,-1.6744158194496732,61.980189830228134,72.95457042936303,0.20086159028324246,-0.45791974738840935,-1.6761873802268603,-2.8754734072482293,46.31310829690335,0.36333274841308594,1.0133451777922264,0.31116652488708674,-0.8680753795566059,1.4904084293307793,-0.27845442733475956,0.900787477108933,0.6267438090515132,45.077707149888205,-15.497349900850509,0.5896209522218459,6,0.2250003814697248,-0.7583332061767596,-2.1083329916000384,-2.9916663169860858,1.7133331298828125,1,0.062044983903914996,1.4179142718056896,10.326666831970217,-1.1162842533542254,10.5,-2.545437994173949,10.383333206176758,0.062044983903914996
2091,2003-06-25,10.606666564941406,10.833333015441896,10.50333309173584,10.533332824707033,3804600.0,0.007280800941538157,-3.950003576282124,0.3055575423789332,56.90235149659377,69.00830143577504,0.10258407576280604,-0.4245646066287261,-1.685940379477259,-2.9296322588915693,47.96799605510049,0.32999992370605646,0.9860072344133712,0.3041666984558109,-0.718040122957774,1.3263735198693958,-0.20693671225098242,0.8152701091626042,0.4950723508270283,56.99482940597464,-1.6731064919435141,0.5111034107067925,6,0.05499982833862305,-0.8350000381469727,-2.119999885559082,-2.9666666984558105,1.6600008010864258,2,0.07825275474613314,-1.4222244827893138,10.529999732971193,1.4179142718056896,10.326666831970217,-1.1162842533542254,10.5,0.07825275474613314
2092,2003-06-26,10.829999923706056,10.936667442321776,10.476667404174805,10.626667022705078,3567600.0,0.021055942260204796,1.2079934448442338,2.772705992509455,62.12121259035521,66.92820438444694,-0.17348160041260918,-0.5503638960309782,-1.8471968241338068,-3.129303014309123,49.034726581313784,0.4600000381469709,0.9141702764776447,0.44766669273376714,-0.4666610902352666,1.3619944757028009,-0.009497198750748836,0.9048305842182831,0.22003464338336265,84.68889500334745,25.58471409571952,0.4571638914845168,6,-0.1866664886474627,-1.0583333969116229,-2.366666793823244,-3.1900000572204608,1.4633331298828107,3,0.0877192812518548,-3.950003576282124,10.606666564941406,-1.4222244827893138,10.529999732971193,1.4179142718056896,10.326666831970217,0.0877192812518548
2093,2003-06-27,10.633333206176758,10.81999969482422,10.486666679382324,10.81666660308838,3963000.0,-0.018159438496283875,2.5087763327627535,-0.9016415740349898,58.57143315907369,64.2902623197913,0.02590981048891372,-0.29256365018102315,-1.5891362142257268,-2.9080142525577646,49.42904084841605,0.34333324432373225,0.7997660712734618,0.2026666641235355,-0.6526668543251066,1.0580001825721776,-0.22500009510078556,0.6303334233478566,0.3680992731543853,56.4592633355648,-2.0691900599010467,0.42766675922432074,6,0.010000228881835938,-0.7866663932800293,-2.1466665267944336,-2.9516663551330566,1.3000001907348615,4,0.11912223456119353,1.2079934448442338,10.829999923706056,-3.950003576282124,10.606666564941406,-1.4222244827893138,10.529999732971193,0.11912223456119353
2094,2003-06-30,10.59000015258789,10.82333278656006,10.55666732788086,10.626667022705078,4168200.0,-0.0040752088501934125,-4.161307590076821,0.2000010403716188,52.44041050648228,61.221306831971155,0.014311672753244409,-0.18051453056160227,-1.4931034716434723,-2.8417110998044794,49.75454600099647,0.266665458679201,0.6533332191876227,0.10983362197876012,-0.6526352534833304,0.8723024974408506,-0.27140081575228514,0.4910680597098054,0.365746364250473,48.76842222463394,-4.375994575082103,0.38123443773104543,6,-0.0016665458679199219,-0.6616663932800293,-2.0333335399627686,-2.881666898727417,1.5433330535888672,0,0.13314445959356735,2.5087763327627535,10.633333206176758,1.2079934448442338,10.829999923706056,-3.950003576282124,10.606666564941406,0.13314445959356735
2095,2003-07-01,10.856666564941406,10.883333206176758,10.346667289733887,10.543333053588867,4844700.0,0.0251809639765066,1.9272676199938619,-8.545411985018726,50.76381905831002,58.81137389773828,-0.2901867026013818,-0.37172921358212996,-1.700950681147079,-3.0821333056522393,49.86405095538811,0.5366659164428711,0.5632630832728918,0.3165000438690182,-0.356756715341243,0.9897568030792794,-0.02012833573611239,0.6531284234741488,0.05613514715374457,86.44053276436195,36.9783432028666,0.3366283796051305,7,-0.26833295822143555,-0.9283328056335449,-2.319166660308838,-3.124999761581421,0.9633331298828143,1,0.1317163326903279,-4.161307590076821,10.59000015258789,2.5087763327627535,10.633333206176758,1.2079934448442338,10.829999923706056,0.1317163326903279
2096,2003-07-02,11.149999618530273,11.16333293914795,10.83666706085205,10.876667022705078,4397100.0,0.027018703377711173,1.1777780603486643,0.8723375761670836,51.72810121959379,57.70366451168067,-0.5685869831633656,-0.5825684076972522,-1.9370759104324762,-3.343737221988266,49.925914777008174,0.32666587829589844,0.435738984407811,0.5384997844696038,-0.06951091731080972,1.1465104862500173,0.23449443357939614,0.8425051353598114,-0.9099998474121094,98.36734646213637,50.961323551110894,0.3040053508902071,7,-0.4483332633972168,-1.1383328437805176,-2.6091665029525757,-3.3366663455963135,0.8500003814697266,2,0.09805679656766197,1.9272676199938619,10.856666564941406,-4.161307590076821,10.59000015258789,2.5087763327627535,10.633333206176758,0.09805679656766197
2097,2003-07-03,11.273332595825195,11.43333339691162,11.0,11.063332557678224,3257100.0,0.011061253947484806,-1.57426937360311,0.7682948955025929,62.30768779325502,57.46519102312963,-0.6173142416340713,-0.6546697918969251,-1.998654133249211,-3.4358452520802807,49.36258592270415,0.4333333969116193,0.3245317619301247,0.6079994678497318,-0.035010138909489896,1.2510090746089535,0.28649466447012095,0.9295042712293426,-1.0148661613464363,85.27599231911495,36.74453918393793,0.32150480337961057,7,-0.43666601181030273,-1.0533323287963867,-2.702499508857727,-3.401665687561035,0.9366674423217773,3,0.08811367550448157,1.1777780603486643,11.149999618530273,1.9272676199938619,10.856666564941406,-4.161307590076821,10.59000015258789,0.08811367550448157
2098,2003-07-07,11.456666946411133,11.66333293914795,11.333333015441895,11.356666564941404,5665800.0,0.016262657827893046,-3.4999739908447776,0.47619220621161007,60.27028166002767,57.453943034879956,-0.7271410330882926,-0.7692836582993223,-2.114788393555859,-3.585400650204365,48.880851863034444,0.3900003433227539,0.2650354939997204,0.7226671218872074,0.0487743910448355,1.3965598527295793,0.38572075646602144,1.0596134873083933,-1.1512058334350588,84.30383652609254,37.2659972836218,0.33694636542118567,7,-0.49500036239624023,-0.9083337783813477,-2.7808340787887573,-3.5566668510437003,0.9700002670288068,0,0.07302875357128413,-1.57426937360311,11.273332595825195,1.1777780603486643,11.149999618530273,1.9272676199938619,10.856666564941406,0.07302875357128413
2099,2003-07-08,11.529999732971193,11.733332633972168,11.216667175292967,11.516667366027832,10254600.0,0.006400883162884563,1.4603224341507806,0.133323160846112,62.56685923759052,57.519128524586876,-0.6837321700472057,-0.7672273277987962,-2.112020923449583,-3.6231206439491848,48.53980459328415,0.516665458679201,0.2757692322529266,0.7231665611267104,0.03520003810424832,1.4111330841491725,0.37918329961548025,1.0671498226379406,-1.1430663104248069,85.33655565520252,38.16181885625136,0.3439832615112306,7,-0.48999977111816584,-0.9466667175292987,-2.6291669607162493,-3.404999732971193,0.8100004196166974,1,0.034981237925535424,-3.4999739908447776,11.456666946411133,-1.57426937360311,11.273332595825195,1.1777780603486643,11.149999618530273,0.034981237925535424
2100,2003-07-09,11.486666679382324,11.649999618530273,11.369999885559082,11.449999809265135,4863900.0,-0.003758287475493449,-1.8474541751527496,2.7502145922744448,67.63007118658926,58.711097379030825,-0.5480591881687413,-0.6766788590061292,-1.9956056061081195,-3.543160436220526,47.961300341931704,0.2799997329711914,0.26937369134540035,0.6278335094451908,-0.10148324751554405,1.3571502664059256,0.26317513096482337,0.9924918879255582,-0.992021319921875,72.49075218405866,20.29014510022418,0.3646583784803674,7,-0.4466667175292969,-0.9033336639404297,-2.5541666746139526,-3.3299994468688965,0.8266658782959002,2,0.05629714388379958,1.4603224341507806,11.529999732971193,-3.4999739908447776,11.456666946411133,-1.57426937360311,11.273332595825195,0.05629714388379958
2101,2003-07-10,11.359999656677244,11.436667442321776,11.210000038146973,11.420000076293945,2857200.0,-0.01102730898707438,3.8570640345769793,-1.6363660008322622,72.78382983002481,59.895832627883,-0.33893691993925934,-0.5343536088360228,-1.8112956063008436,-3.384275982982466,46.6761102545859,0.27666664123535156,0.2917458219721265,0.47383313179016007,-0.2885308126245345,1.2361970762048546,0.09265115958281278,0.8550151039975074,-0.7662593152558568,49.090909090908845,-8.974638069630231,0.3811819722073474,7,-0.319999694824217,-0.6866669654846174,-2.4266661405563337,-3.2033324241638166,0.9733333587646502,3,0.0404929623282686,-1.8474541751527496,11.486666679382324,1.4603224341507806,11.529999732971193,-3.4999739908447776,11.456666946411133,0.0404929623282686
2102,2003-07-11,11.449999809265135,11.5,11.346667289733887,11.353333473205565,3569400.0,0.007922548882736136,-1.7879003311890758,-1.6110943336246841,72.44094913910199,61.43688995899726,-0.3707272190205142,-0.6248886598473771,-1.8447497244442541,-3.4423259763605127,45.012017963373104,0.15333271026611328,0.2976960612798756,0.543833303451537,-0.2566613778875748,1.3443279847906489,0.143585962781982,0.944080644121092,-0.7650920844396847,45.8598935041928,-15.953215891281943,0.4002473406695557,7,-0.4099998474121076,-0.7600002288818342,-2.383332967758177,-3.293332576751707,1.033332824707033,4,0.048034951956052785,3.8570640345769793,11.359999656677244,-1.8474541751527496,11.486666679382324,1.4603224341507806,11.529999732971193,0.048034951956052785
2103,2003-07-14,11.793333053588867,11.859999656677244,11.550000190734865,11.640000343322756,5463300.0,0.029985436684978106,1.1627926318485937,1.5862058759692799,82.0699716358257,64.7290634178132,-0.5947551393236186,-0.9242484712916976,-2.122835355038589,-3.7475028990709767,44.172881262925515,0.4099998474121094,0.33607225085630965,0.8291665554046634,-0.05211328334051224,1.7104463941498391,0.3885266360320756,1.2698064747772513,-1.0245513360316796,89.74359350562105,20.583638308018877,0.44063991937258773,7,-0.6899995803833008,-0.8783330917358416,-2.3824996948242188,-3.3349995613098145,0.766667366027832,0,0.035330723101329564,-1.7879003311890758,11.449999809265135,3.8570640345769793,11.359999656677244,-1.8474541751527496,11.486666679382324,0.035330723101329564
2104,2003-07-15,12.020000457763672,12.166666984558105,11.833333015441895,11.83666706085205,6354300.0,0.019219961239526517,-2.508751148164693,1.1956574470864234,82.25109208074755,68.22764930919514,-0.6674327746786552,-1.1242867322316634,-2.289839916522814,-3.932871513014188,43.436315028586634,0.3733339309692383,0.3478570386340625,1.0023339271545417,0.0027080162747292746,2.001959838034354,0.5025209717146364,1.502146882594447,-1.1420969462944779,84.66900865085361,11.947985169645506,0.49981295543990595,7,-0.5183334350585938,-0.9516668319702148,-2.6091670989990234,-3.561666965484619,0.6466665267944336,1,0.033832507503242404,1.1627926318485937,11.793333053588867,-1.7879003311890758,11.449999809265135,3.8570640345769793,11.359999656677244,0.033832507503242404
2105,2003-07-16,11.783332824707033,12.153332710266113,11.516667366027832,12.153332710266113,3892500.0,-0.019689486193303463,2.4414353576150916,-2.018180494072473,73.81914328428279,70.68220953860504,-0.31904506149139245,-0.8625339588197658,-1.9991128715180544,-3.654744323839834,42.21665981781174,0.6366653442382812,0.3860532945522088,0.7216662883758556,-0.3327379544335223,1.7760705311852334,0.19446416697116753,1.2488684097805436,-0.7507776964671695,59.93023891029967,-14.169494052663474,0.5272021214046886,7,-0.1999993324279803,-0.658332824707033,-2.301666498184206,-3.3249993324279803,0.8833341598510724,2,0.04724192519739834,-2.508751148164693,12.020000457763672,1.1627926318485937,11.793333053588867,-1.7879003311890758,11.449999809265135,0.04724192519739834
2106,2003-07-17,11.473333358764648,11.813332557678224,11.393333435058596,11.699999809265135,3615000.0,-0.026308300932685547,-1.172411326702022,0.6126122178605193,62.581485045843415,70.71263145555929,0.046536399589269806,-0.5159821549565624,-1.649684588297685,-3.3014735936361745,40.99378665844788,0.4199991226196289,0.4534075196560785,0.37166681289672887,-0.6814055055031893,1.424739131296647,-0.15486934630323113,0.8982029720966889,-0.3046848077665967,15.447087337991608,-54.945639173191395,0.5265361591999594,7,0.21500015258789062,-0.26999998092651367,-1.9283335208892822,-3.0149998664855957,1.1499996185302734,3,0.07321317812768746,2.4414353576150916,11.783332824707033,-2.508751148164693,12.020000457763672,1.1627926318485937,11.793333053588867,0.07321317812768746
2107,2003-07-18,11.446666717529295,11.583333015441895,11.296667098999025,11.55666732788086,2888100.0,-0.002324227877069651,2.5102238622960558,0.48529727319009736,67.0391056987886,71.46472301542161,0.11217229912185189,-0.4274861370007681,-1.5829786097381415,-3.2307724447382977,40.571412797758946,0.2866659164428693,0.5136625645801214,0.29183349609374787,-0.7148865178412525,1.2985535100287482,-0.2115265108737514,0.7951935030612471,-0.15825595450403718,17.241337731197167,-52.645442501491644,0.5033600069675,7,0.24166679382324396,-0.24333333969116033,-1.581666707992552,-2.7749996185302717,1.096666336059572,4,0.07746065468602925,-1.172411326702022,11.473333358764648,2.4414353576150916,11.783332824707033,-2.508751148164693,12.020000457763672,0.07746065468602925
2108,2003-07-21,11.243332862854004,11.42666721343994,11.170000076293944,11.399999618530273,2051100.0,-0.017763586526364783,1.4444262793876972,1.4242353308364315,62.82720591677195,71.49365042421957,0.3152100215934901,-0.17455799798859495,-1.3335130087587874,-2.9816378828255914,40.07956319342634,0.27666664123535156,0.548353993764028,0.051332998275757546,-0.9073341781572548,1.01000017470877,-0.4280005899407495,0.5306665864922646,0.9233341217041016,7.357802888005975,-62.50695015171789,0.4793335882165064,7,0.4250006675720215,-0.03999948501586914,-1.1816661357879639,-2.3749990463256836,1.1666669845581055,0,0.11028756208178314,2.5102238622960558,11.446666717529295,-1.172411326702022,11.473333358764648,2.4414353576150916,11.783332824707033,0.11028756208178314
2109,2003-07-22,11.41333293914795,11.50333309173584,11.143333435058594,11.333333015441895,3316200.0,0.015120078571683626,1.769225690496277,-0.510637520772841,61.36053028925892,70.79703476896063,0.14183595970433593,-0.27296887101547895,-1.4513384338751045,-3.1105577054181364,39.95993487209061,0.3599996566772461,0.546798889048814,0.16699976921081472,-0.704369147549853,1.0383686859714825,-0.26868468916952004,0.6026842275911495,0.7334007072448738,26.73264335104399,-39.340255605458495,0.4356844583803341,7,0.2416672706604004,-0.20999956130981445,-1.3516662120819092,-2.544999122619629,1.4866666793823242,1,0.10046736449224736,1.4444262793876972,11.243332862854004,2.5102238622960558,11.446666717529295,-1.172411326702022,11.473333358764648,0.10046736449224736
2110,2003-07-23,11.18333339691162,11.456666946411133,10.923333168029783,11.456666946411133,4969200.0,-0.020151829747069527,2.9024391945877994,-3.4166726271368506,50.69833289578886,68.34309066515664,0.362392130522748,0.008945027082090107,-1.1775310916144779,-2.841143416031686,39.405234403853676,0.5333337783813494,0.5345439614146361,-0.09566645622253667,-0.900401277910051,0.7090683654649776,-0.4980338670662938,0.3067009546212205,0.9232642410278338,29.21352889742303,-31.420465479488666,0.40236741084375754,7,0.361666679382326,0.019999980926515448,-1.076666831970213,-2.2399997711181623,1.8999996185302752,2,0.13263787593564214,1.769225690496277,11.41333293914795,1.4444262793876972,11.243332862854004,2.5102238622960558,11.446666717529295,0.13263787593564214
2111,2003-07-24,11.436667442321776,11.58666706085205,11.15666675567627,11.24666690826416,5355300.0,0.022652820623242587,-1.3243207019027048,-0.6951233553492254,53.245059814264806,66.21021407350806,0.13530596345763968,-0.18869361008707486,-1.3732165822538445,-3.050634693905687,38.58728909491517,0.43000030517578125,0.5145874624110309,0.11616754531860174,-0.6257323029824917,0.8580673936196952,-0.2547823788319441,0.4871174694691476,0.5989343274230965,77.3870112543057,19.04925204689834,0.37094992415054656,7,0.10833263397216975,-0.2333340644836408,-1.3216674327850324,-2.4466671943664533,1.6366653442382848,3,0.10754877226600779,2.9024391945877994,11.18333339691162,1.769225690496277,11.41333293914795,1.4444262793876972,11.243332862854004,0.10754877226600779
2112,2003-07-25,11.779999732971193,11.833333015441895,11.446666717529295,11.453332901000975,4371900.0,0.030020309008803148,-1.274512993843163,1.7192942829895443,56.039839112919175,63.31797712651844,-0.17466050979281533,-0.4819130398071003,-1.6452328905331033,-3.3424134982025375,37.742834655779504,0.39666557312011896,0.4941506590290814,0.4119998455047629,-0.31924249633743607,1.1432421873469618,0.046378674583662516,0.7776210164258632,0.18886592067077324,94.13919874576106,37.47137243192299,0.3656211709210995,7,-0.23499965667724787,-0.5766663551330584,-1.5841662883758563,-2.789999485015871,1.3166675567626935,4,0.07159026005436253,-1.3243207019027048,11.436667442321776,2.9024391945877994,11.18333339691162,1.769225690496277,11.41333293914795,0.07159026005436253
2113,2003-07-28,11.899999618530273,12.013333320617676,11.603333473205565,11.789999961853027,4606800.0,0.01018674773168371,1.435639806130524,0.3367334724918585,56.79314111141417,60.489315907703634,-0.31060163335602553,-0.5292887788567491,-1.6904072303214157,-3.406392076082575,36.96897916206158,0.40999984741211115,0.47681530322743626,0.46866641044616664,-0.2123489867264272,1.1496818076187605,0.1281587118598697,0.8091741090324636,-0.9766664505004901,89.60241410807842,35.050692494889404,0.34050769858629715,7,-0.3616666793823242,-0.6966662406921387,-1.7041661739349365,-2.909999370574951,0.8766670227050781,0,0.05406163493121596,-1.274512993843163,11.779999732971193,-1.3243207019027048,11.436667442321776,2.9024391945877994,11.18333339691162,0.05406163493121596
2114,2003-07-29,12.0,12.103333473205565,11.686667442321776,11.966667175292967,5402700.0,0.008403393670198822,2.4722202353988862,0.3030266249360764,59.232608232537196,58.86858979084301,-0.4623594730038718,-0.5462456393593715,-1.7169607936731168,-3.448369332700249,36.20424985561622,0.41666603088378906,0.45820540910162144,0.4981667995452881,-0.10342757238499267,1.0997611714755688,0.19736961358014682,0.7989639855104294,-1.054866828918458,91.24292826431333,37.350960535678695,0.30079718596514077,7,-0.486666679382326,-0.7966666221618652,-1.7758333683013916,-3.0099997520446777,0.6800003051757795,1,0.03416665395100904,1.435639806130524,11.899999618530273,-1.274512993843163,11.779999732971193,-1.3243207019027048,11.436667442321776,0.03416665395100904
2115,2003-07-30,12.286666870117188,12.350000381469727,11.983332633972168,11.989999771118164,6626100.0,0.023888905843098884,-1.3655878914661908,8.900148775463018,65.75963851220395,59.22171795377196,-0.74887183867299,-0.7592127100005719,-1.9167386665505113,-3.6755554223586167,36.395499137854884,0.3666677474975586,0.38826777183279404,0.7133336544036872,0.09491821706274095,1.3317490917446335,0.4041259357332141,1.0225413730741604,-1.295205686950684,94.69272381305537,38.53310431262892,0.30920771867047303,7,-0.6500000953674316,-0.9816665649414062,-2.0233335494995117,-3.2283332347869873,-0.0900001525878924,2,0.049918562527709875,2.4722202353988862,12.0,1.435639806130524,11.899999618530273,-1.274512993843163,11.779999732971193,0.049918562527709875
2116,2003-07-31,12.243332862854006,12.539999961853027,12.043333053588867,12.393333435058596,4991400.0,-0.003526913175173285,1.2406011155831178,-0.5056191694687506,63.709663065340095,58.85177988338879,-0.6535553215073886,-0.6638026554696985,-1.7853351653038612,-3.571537171076983,36.2032545964966,0.49666690826416016,0.29516131237615184,0.6153329849243185,-0.037837125251664716,1.2685030951003018,0.288747929836326,0.941918040012311,-1.170359327789308,72.86581190691577,14.767049989412818,0.3265850550879917,7,-0.5116662979125994,-0.7999992370605487,-1.97999954223633,-3.1849992275238055,0.06000041961669922,3,0.06860878177513485,-1.3655878914661908,12.286666870117188,2.4722202353988862,12.0,1.435639806130524,11.899999618530273,0.06860878177513485
2117,2003-08-01,12.266667366027832,12.386667251586914,12.05666732788086,12.256667137145994,4100400.0,0.001905894696747401,1.6399993896484375,-0.0666679382275831,59.19689853647004,58.44841239668857,-0.612780898276073,-0.6418092525303205,-1.7265727036197553,-3.535351718823339,35.58009435042189,0.3299999237060547,0.23623083535680323,0.5890007495880134,-0.10066274532179165,1.2786642444978185,0.24416900213311088,0.9338324970429159,-1.076331716820068,70.81857852949507,16.031878529956963,0.34483174745490275,8,-0.5350008010864258,-0.823333740234375,-2.0500009059906006,-3.070000648498535,-0.35000038146972656,4,0.06576076422894328,1.2406011155831178,12.243332862854006,-1.3655878914661908,12.286666870117188,2.4722202353988862,12.0,0.06576076422894328
2118,2003-08-04,12.293333053588867,12.449999809265135,12.029999732971193,12.266667366027832,4464300.0,0.002173833101147382,1.470594505140041,2.6665077245846875,55.75840766496479,57.825954327322556,-0.5306436119398157,-0.6351443482043262,-1.673544775205956,-3.5022171431395,34.637683409878726,0.42000007629394176,0.2344970873985659,0.5738331317901615,-0.15950437877904555,1.3071706423593685,0.20716437650555797,0.940501887074765,-0.9950242593694814,71.09369412059229,19.257135861434982,0.3666687552846037,8,-0.5616664886474609,-0.8499994277954102,-2.0858330726623535,-3.0966663360595703,-0.5033330917358398,0,0.06534714650966822,1.6399993896484375,12.266667366027832,1.2406011155831178,12.243332862854006,-1.3655878914661908,12.286666870117188,0.06534714650966822
2119,2003-08-05,11.93333339691162,12.213333129882812,11.899999618530273,12.206666946411133,5774700.0,-0.029284137597829996,1.1860534746549298,-10.250384464075028,53.004016509132086,58.08214139547181,-0.09959869278962152,-0.25653112222321717,-1.2357468778589649,-3.0902903605869856,33.9192771471576,0.39333343505859375,0.21771436660742616,0.19366679191589142,-0.5399119022055086,0.9272454860372914,-0.17312255514480768,0.5604561389765905,-0.5356893092815422,5.208400078081765,-43.7204928591089,0.3667893470606996,8,-0.08500003814697088,-0.4899997711181623,-1.6883332729339582,-2.628333091735838,-0.030000686645506036,1,0.07067038322603048,1.470594505140041,12.293333053588867,1.6399993896484375,12.266667366027832,1.2406011155831178,12.243332862854006,0.07067038322603048
2120,2003-08-06,12.133333206176758,12.199999809265135,11.856666564941404,11.936667442321776,5236800.0,0.016759760463652018,1.0808140358178295,-0.7195083231278651,63.82680905713331,59.257891311346086,-0.16837602254947015,-0.4275194306880792,-1.3557397234140467,-3.2355551848671844,33.10503578632718,0.34333324432373047,0.2342716971468768,0.36133327484130895,-0.3822299285613191,1.104896478243937,-0.010448326860004187,0.7331148765426221,-0.6443006486088443,40.48779738935185,-12.152673124792734,0.3717816017013138,8,-0.1399998664855957,-0.6899995803833008,-1.8749995231628418,-2.688333034515381,-0.11999988555908203,2,0.04505498115890605,1.1860534746549298,11.93333339691162,1.470594505140041,12.293333053588867,1.6399993896484375,12.266667366027832,0.04505498115890605
2121,2003-08-07,11.81999969482422,12.18333339691162,11.603333473205565,12.18333339691162,10019100.0,-0.025824190766724153,2.192656890202481,-1.847467983066511,56.98253492266329,59.36263529020655,0.2291489570903078,-0.08216978085843785,-0.9708382496694323,-2.877907532332328,32.55014575150671,0.5799999237060547,0.24067790054328064,0.02499976158142303,-0.6929196558479429,0.742919179010789,-0.3339599471332608,0.3839594702961069,-0.24688974491349747,25.59050860897953,-30.225336779727638,0.35895970871468336,8,0.25166702270507635,-0.13166618347168146,-1.5616660118103045,-2.351665973663332,-0.1866664886474627,3,0.03186692321743556,1.0808140358178295,12.133333206176758,1.1860534746549298,11.93333339691162,1.470594505140041,12.293333053588867,0.03186692321743556
2122,2003-08-08,12.0,12.106666564941404,11.793333053588867,11.82333278656006,3406500.0,0.015228452607710219,-1.6478886860651922,-0.4862395434966913,64.27673535399484,60.194145761604396,0.0934665298385795,-0.23067983621844235,-1.0853747485656626,-3.014971201447821,31.85236079881256,0.3133335113525373,0.3065793732196411,0.1775000572204597,-0.5267822289576891,0.8817823433986085,-0.1746410858686147,0.5296412003095341,-0.39666652679443537,46.850395474626076,-14.471504768983785,0.3521411430890741,8,0.07166671752929688,-0.26833343505859375,-1.6433334350585938,-2.4833333492279053,-0.33333301544189453,4,0.025277773539225334,2.192656890202481,11.81999969482422,1.0808140358178295,12.133333206176758,1.1860534746549298,11.93333339691162,0.025277773539225334
2123,2003-08-11,12.210000038146973,12.326666831970215,11.899999618530273,11.963333129882812,3296100.0,0.017500003178914314,-1.285713555862661,1.3962234613952174,64.80793570321944,60.813626591680205,-0.07591926473519273,-0.4299051668794398,-1.2400908383727938,-3.1752148444305117,30.695411187089384,0.4266672134399414,0.35774123020493853,0.36666674613952566,-0.35832898613817576,1.091662478417227,0.004168880000674946,0.7291646122783764,-0.606666564941408,83.87095072975863,17.42300357562796,0.36249786613885115,8,-0.13833332061767578,-0.4783334732055664,-1.681666612625122,-2.6116669178009033,-0.5133333206176776,0,-0.02402400103787261,-1.6478886860651922,12.0,2.192656890202481,11.81999969482422,1.0808140358178295,12.133333206176758,-0.02402400103787261
2124,2003-08-12,12.42666721343994,12.493332862854006,12.136667251586914,12.236666679382324,3286200.0,0.01774505934611348,1.2061892767182307,0.770271680926654,73.22540073894876,61.643155727985175,-0.252222849901079,-0.6477544881458464,-1.3956673458738802,-3.3378058373946775,29.167443580988373,0.3566656112670916,0.38373935910261636,0.5630005836486802,-0.2044267851180468,1.3304279524154072,0.1792868992653176,0.9467142680320428,-0.7484004211425788,92.50947245700925,20.469608337456705,0.3837136843833633,8,-0.35500049591064275,-0.6950006484985334,-1.6716673374176008,-2.7133343219757062,-0.46000003814697266,1,-0.05123395039486778,-1.285713555862661,12.210000038146973,-1.6478886860651922,12.0,2.192656890202481,11.81999969482422,-0.05123395039486778
2125,2003-08-13,12.34000015258789,12.5,12.239999771118164,12.453332901000975,3079800.0,-0.006974280341097039,1.5161278414072523,-0.5964864729207411,67.99466702533931,62.1192672790962,-0.1756682625765329,-0.5451975698696288,-1.2494839449187385,-3.2014883642398857,28.68842097550947,0.26000022888183594,0.39912165130833444,0.4485001564025879,-0.34654155969353795,1.2435418724987137,0.05097929835452497,0.8460210144506508,-0.5927947067260764,82.15614806274685,10.346828355794528,0.3975208580480626,8,-0.2883334159851074,-0.6083335876464844,-1.5283336639404297,-2.591667413711548,-0.24666690826416016,2,-0.03538634010715158,1.2061892767182307,12.42666721343994,-1.285713555862661,12.210000038146973,-1.6478886860651922,12.0,-0.03538634010715158
2126,2003-08-14,12.313332557678224,12.390000343322756,12.300000190734865,12.333333015441895,1973400.0,-0.0021610692528292175,-2.8572713152949882,0.17647553812752206,62.15802563612021,62.44828140127955,-0.1542478003195722,-0.47681947434031713,-1.1645319843745998,-3.1169974677795587,28.58851133731267,0.09000015258789062,0.3996428101056857,0.37983260154724263,-0.4109342826803477,1.170599485774833,-0.015550840566552537,0.7752160436610378,-0.5027035505371131,73.58480635470758,4.410042180429244,0.395383442113795,8,-0.26166582107544123,-0.5816659927368182,-1.5016660690307635,-2.5649998188018817,-0.2633323669433594,3,-0.024363772817414753,1.5161278414072523,12.34000015258789,1.2061892767182307,12.42666721343994,-1.285713555862661,12.210000038146973,-0.024363772817414753
2127,2003-08-15,12.333333015441895,12.456666946411133,12.25,12.3100004196167,1395000.0,0.0016242928281180458,-1.883722787033587,-1.1666030898341682,60.3503015685941,62.95849183501615,-0.18304655739487607,-0.45006212616331,-1.140073255550858,-3.0810260300877452,28.845410958632854,0.2066669464111328,0.3532575646751219,0.3554997444152832,-0.4196110152863799,1.1306105041169463,-0.03205563543554746,0.7430551242661139,-0.4643543319238308,72.22218690097371,5.398756433920127,0.3875553798508314,8,-0.28166627883911133,-0.6016664505004883,-1.4766666889190674,-2.5833332538604736,0.0366668701171875,4,-0.056756742754671796,-2.8572713152949882,12.313332557678224,1.5161278414072523,12.34000015258789,1.2061892767182307,12.42666721343994,-0.056756742754671796
2128,2003-08-18,12.483332633972168,12.616666793823242,12.326666831970215,12.386667251586914,3032700.0,0.012162131545663035,-1.6769282233891307,4.142933049946865,61.275240261078046,63.87751669634346,-0.3388993159051683,-0.52955128839106,-1.2393003837584757,-3.173879397659352,29.633612780674483,0.28999996185302734,0.32035203524035616,0.44349937438964915,-0.28095222383215557,1.1679509726114539,0.08127357527874679,0.8057251735005515,-0.5606722481873074,72.2220235398835,8.136885636933158,0.3622257991109025,8,-0.37333250045776367,-0.7133326530456543,-1.618332862854004,-2.5416665077209473,-0.5599994659423828,0,-0.0654204829238938,-1.883722787033587,12.333333015441895,-2.8572713152949882,12.313332557678224,1.5161278414072523,12.34000015258789,-0.0654204829238938
2129,2003-08-19,12.5600004196167,12.640000343322756,12.476667404174805,12.516667366027832,3921000.0,0.006141612011193898,-1.6486499025703174,0.4482789238464498,57.06895692738594,63.12664423748265,-0.35461800188901194,-0.5437893443800235,-1.262935587359575,-3.1893944136859247,30.328001130313343,0.163332939147951,0.3067115946719987,0.46283378601074254,-0.23381563403295402,1.159483206054439,0.11450907598889337,0.8111584960325917,-0.5679393930280003,80.00004768364725,18.96920102007688,0.3483247100218484,8,-0.43833351135253906,-0.7783336639404297,-1.5508337020874023,-2.5516672134399414,-0.9066677093505859,1,-0.06873675742391028,-1.6769282233891307,12.483332633972168,-1.883722787033587,12.333333015441895,-2.8572713152949882,12.313332557678224,-0.06873675742391028
2130,2003-08-20,12.666666984558105,12.68333339691162,12.449999809265135,12.56999969482422,3574200.0,0.008492560619250522,2.589744342148798,2.2307980104757723,60.601004938719754,63.528696461488934,-0.4220592462109032,-0.5624684678325487,-1.3262721883049053,-3.233667113142637,31.781093628512853,0.23333358764648438,0.3061032116637019,0.4953336715698242,-0.10017539986396073,1.0908427430036092,0.19757913585293174,0.7930882072867167,-0.5968532399613196,96.15390540579243,35.107363601076,0.29775453571689253,8,-0.42833375930786133,-0.8633337020874041,-1.381666660308838,-2.505000114440918,-1.22999954223633,2,-0.05526314144979938,-1.6486499025703174,12.5600004196167,-1.6769282233891307,12.483332633972168,-1.883722787033587,12.333333015441895,-0.05526314144979938
2131,2003-08-21,12.666666984558105,12.93333339691162,12.58666706085205,12.666666984558105,4709100.0,0.0,-3.3333333333333113,0.0,60.1351155426853,63.068516482454534,-0.32333112322379876,-0.49075659279418815,-1.293869398740073,-3.1701608026143653,33.202048214460966,0.34666633605956854,0.34257422416255245,0.43383369445800746,-0.09221894814152165,0.9598863370575366,0.17080737315824202,0.6968600157577729,-0.5109604886372434,60.97565060353638,1.1170722771391155,0.263026321299765,8,-0.2500004768371582,-0.7383337020874041,-1.312500238418579,-2.446667194366455,-1.333333969116211,3,-0.04526318888254699,2.589744342148798,12.666666984558105,-1.6486499025703174,12.5600004196167,-1.6769282233891307,12.483332633972168,-0.04526318888254699
2132,2003-08-22,12.623332977294922,12.873332977294922,12.516667366027832,12.813332557678224,4074300.0,-0.0034211057507086418,1.3010653450604353,-100.0,58.29144042900892,62.344461451986696,-0.2037000511893634,-0.4015925775633882,-1.2255977440160564,-3.061011677720618,34.089854206469845,0.35666561126708984,0.33448471656438095,0.34833302497863805,-0.15977912497531044,0.8564451749325865,0.0942769500016638,0.6023890999556123,-0.3432061772155386,48.90102116528555,-9.142452116181865,0.25405607497697463,8,-0.0883326530456543,-0.6949996948242205,-1.177499532699585,-2.4033331871032715,-1.4399995803833026,4,-0.0454184950671338,-3.3333333333333113,12.666666984558105,2.589744342148798,12.666666984558105,-1.6486499025703174,12.5600004196167,-0.0454184950671338
2133,2003-08-25,12.543333053588867,12.613332748413086,12.41333293914795,12.576666831970215,4952400.0,-0.006337464427972228,2.750033527944424,0.17544132631293474,67.83620708405547,61.745662156998556,-0.07984044735360918,-0.2855656173572072,-1.107643141310433,-2.921220857448141,34.52556344649656,0.21000003814697266,0.36916096744253046,0.2361664295196526,-0.2530926887585334,0.7254255477978386,-0.008463129619439513,0.48079598865874473,-0.15869319801632642,25.00000000000008,-38.085683446840235,0.2446295591390926,8,0.04333353042602539,-0.6149997711181658,-1.0974996089935303,-2.323333263397217,-1.0900001525878924,0,-0.013818748755953014,1.3010653450604353,12.623332977294922,-3.3333333333333113,12.666666984558105,2.589744342148798,12.666666984558105,-0.013818748755953014
2134,2003-08-26,12.40999984741211,12.58666706085205,12.076666831970215,12.5,5943300.0,-0.010629806735348413,2.8734056191738553,2.6999685291677396,58.41782906328132,60.68156905010323,0.05685921252267434,-0.12642311652380833,-0.9473307293432676,-2.729595677681804,34.34153031100198,0.5100002288818359,0.3675368720366805,0.0823332309722904,-0.38667403999014915,0.5513405019347299,-0.15217040450892938,0.31683686645351017,0.5233335494995099,38.91047334906719,-25.916956827061455,0.23450363548121966,8,0.0950002670288086,-0.481666564941408,-0.9741663932800293,-2.190000057220459,-0.8899993896484375,1,-0.039215687781318564,2.750033527944424,12.543333053588867,1.3010653450604353,12.623332977294922,-3.3333333333333113,12.666666984558105,-0.039215687781318564
2135,2003-08-27,12.899999618530273,13.096667289733887,12.783332824707033,12.859999656677244,13079400.0,0.039484268907573394,-2.2413861141941465,-0.44444326707076104,79.6702703609075,62.627374019524034,-0.3859362030991136,-0.5988193493056855,-1.4025967514851683,-3.155201162287071,34.11365642240013,0.6866674423217773,0.362160409856088,0.5416663646697994,0.008172936684072596,1.0751597926555263,0.27491965067693513,0.8084130786626638,-0.8233327865600586,80.71886441749226,10.476793739842336,0.26674671399286387,8,-0.31333255767822266,-0.8899993896484375,-1.4708328247070312,-2.679999828338623,-1.3999996185302734,2,-0.09664084845966803,2.8734056191738553,12.40999984741211,2.750033527944424,12.543333053588867,1.3010653450604353,12.623332977294922,-0.09664084845966803
2136,2003-08-28,13.083333015441895,13.25,12.890000343322756,12.93333339691162,11016900.0,0.014211891653723052,-2.042262715484271,3.749994039529716,79.70743346825981,64.77816645282022,-0.5012728073804382,-0.754688668562661,-1.5409352075740923,-3.2715688739584827,33.67313606870496,0.3599996566772443,0.3186877454618653,0.6829997539520267,0.06246654848944466,1.3035329594146088,0.3727331512207357,0.9932663566833178,-1.0066661834716797,85.79542545124109,12.074200813706923,0.31026660273129114,8,-0.4199995994567871,-0.8799996376037598,-1.7091662883758545,-2.863333225250244,-1.1333332061767596,3,-0.12585979208635945,-2.2413861141941465,12.899999618530273,2.8734056191738553,12.40999984741211,2.750033527944424,12.543333053588867,-0.12585979208635945
2137,2003-08-29,13.07333278656006,13.116666793823242,12.863332748413086,13.07333278656006,4348800.0,-0.0007643487229157531,4.846079359141066,0.0,76.59130109881866,66.47995099034696,-0.41936548619396063,-0.7179670259903705,-1.4757795473053665,-3.196908565817358,33.17372193409285,0.25333404541015625,0.30362282600302315,0.6326662540435812,-0.052756130481594,1.3180886385687565,0.2899550617809936,0.9753774463061688,-0.949732627868654,84.94313309691975,11.989179654581662,0.3427111922625873,8,-0.40999937057495295,-0.7249994277954119,-1.6991660594940203,-2.85333299636841,-1.1099996566772479,4,-0.13309534756943997,-2.042262715484271,13.083333015441895,-2.2413861141941465,12.899999618530273,2.8734056191738553,12.40999984741211,-0.13309534756943997
2138,2003-09-02,13.096667289733887,13.166666984558105,12.883333206176758,13.123332977294922,4171800.0,0.0017848932292012787,3.999991585253999,-100.0,73.42650860171761,68.29745673193938,-0.3872752264975947,-0.7146736207789175,-1.4463113795072218,-3.1534602681878123,32.5788431609362,0.28333377838134766,0.3169104598945154,0.615834045410157,-0.12513698313742694,1.3568050739577409,0.245348531136365,0.9863195596839489,-0.9280111373901363,86.93186944305141,15.771960761514933,0.3704855142737919,9,-0.4333338737487793,-0.6700005531311035,-1.7225005626678467,-2.8766674995422363,-1.643334388732912,1,-0.14609318924380688,4.846079359141066,13.07333278656006,-2.042262715484271,13.083333015441895,-2.2413861141941465,12.899999618530273,-0.14609318924380688
2139,2003-09-03,12.776666641235352,13.133333206176758,12.613332748413086,13.133333206176758,8299200.0,-0.024433746495902464,1.915891249010674,13.375487285862452,63.12621263479459,68.57803536483657,-0.03722274297958528,-0.34599230966646743,-1.0705499178450637,-2.773022325165737,32.093093066393116,0.5200004577636719,0.33059709925484704,0.2536667346954342,-0.4512231898520298,0.9585566592428982,-0.09877822757829868,0.6061116969691671,-0.5647567349853517,25.654514570232806,-42.29212161597874,0.35244496227373207,9,-0.11333322525024414,-0.34999990463256836,-1.4058334827423096,-2.556666851043701,-1.0033340454101562,2,-0.10357425589891,3.999991585253999,13.096667289733887,4.846079359141066,13.07333278656006,-2.042262715484271,13.083333015441895,-0.10357425589891
2140,2003-09-04,12.68000030517578,12.866666793823242,12.646666526794435,12.766667366027832,5956500.0,-0.007565849432714433,-1.8695446657918249,0.24299182870222322,60.576935244713226,68.62712644283968,0.0687652209380083,-0.2174183084920891,-0.9246514027373944,-2.6168252612699607,31.744440797418456,0.22000026702880682,0.3299067155536406,0.1296670436859113,-0.5536681702162713,0.813002257588094,-0.21200056326518002,0.47133465063700264,-0.4265667951757788,10.471334373885647,-54.41732694241761,0.34166760695109166,9,-0.016666889190672052,-0.25333356857299627,-1.3216669559478742,-2.460000514984129,-1.096667289733885,3,-0.09148263560676839,1.915891249010674,12.776666641235352,3.999991585253999,13.096667289733887,4.846079359141066,13.07333278656006,-0.09148263560676839
2141,2003-09-05,12.196666717529295,12.716667175292967,12.126667022705078,12.713333129882812,5827500.0,-0.038117789906455646,1.2547726129646048,5.9615084124695,46.889238617246384,67.36021513042162,0.534641327596912,0.3115546712798487,-0.39915853295789994,-2.078721880672912,31.71235706053603,0.5900001525878888,0.32539709934377115,-0.37249989509582626,-0.9885308790351264,0.24353108884347385,-0.6805153870654763,-0.0644844031261762,1.053333282470705,6.730740133826016,-54.866155704325266,0.30801549196964995,9,0.4666666984558123,0.2300000190734881,-0.7258331775665265,-1.8850002288818342,-0.21333408355712713,4,-0.057119435470679214,-1.8695446657918249,12.68000030517578,1.915891249010674,12.776666641235352,3.999991585253999,13.096667289733887,-0.057119435470679214
2142,2003-09-08,12.303333282470705,12.479999542236328,12.143333435058596,12.233332633972168,3348300.0,0.008745550518987733,-1.6933391316953201,-0.13548519281458643,45.82045468939128,64.91402041990337,0.4222090264495968,0.24114171627396352,-0.4687569110917629,-2.133806707858785,31.678539478645497,0.3366661071777326,0.3053107597127518,-0.28099999427795197,-0.851265582459444,0.28926559390354,-0.566132788368698,0.004132799812794019,0.9242000579833967,16.987140985164114,-41.47848425078898,0.2851327940907456,9,0.3600001335144025,0.1233334541320783,-0.7158331871032733,-1.8966670036315936,-0.17666625976562678,0,-0.028718515957702695,1.2547726129646048,12.196666717529295,-1.8695446657918249,12.68000030517578,1.915891249010674,12.776666641235352,-0.028718515957702695
2143,2003-09-09,11.916666984558105,12.273332595825195,11.783332824707033,12.266667366027832,5836500.0,-0.03142776750293408,1.6972649482912392,-4.999959128622099,36.941820228773295,62.527797216069146,0.794147607849709,0.6373845059644125,-0.042411130701278665,-1.6971237823323193,31.300555281168673,0.5200004577636719,0.27520062335866413,-0.6529996395111084,-1.2764137006535403,-0.02958557836867648,-0.9647066700823252,-0.34129260893989155,1.2888490295410158,9.876601642579804,-43.970425499071936,0.31170703057121624,9,0.5999994277954102,0.5099997520446777,-0.32916688919067383,-1.5100007057189941,0.1566658020019549,1,0.0039160400626432335,-1.6933391316953201,12.303333282470705,1.2547726129646048,12.196666717529295,-1.8695446657918249,12.68000030517578,0.0039160400626432335
2144,2003-09-10,11.789999961853027,12.136667251586914,11.789999961853027,11.82333278656006,4413300.0,-0.010629400223167829,-19.800354772259098,0.09523653822050523,32.34900148465843,57.26987845204147,0.9204097696025784,0.7524889125530443,0.12467856514585662,-1.5253526236082244,30.57173689075961,0.3466672897338867,0.24671585770725102,-0.7478332996368415,-1.4606081882180568,-0.03505841105562624,-1.1042207439274492,-0.3914458553462339,1.3586287246704103,0.6154276830655842,-45.90218783891574,0.3563874442906072,9,0.7266664505004883,0.6366667747497559,-0.2024998664855957,-1.383333683013916,0.3866672515869123,2,-0.02855530635634873,1.6972649482912392,11.916666984558105,-1.6933391316953201,12.303333282470705,1.2547726129646048,12.196666717529295,-0.02855530635634873
2145,2003-09-11,11.903332710266113,12.0,11.606666564941404,11.783332824707033,3666300.0,0.009612616520761508,1.5106298793200643,-3.6000514991986563,35.301659612664025,52.3359035791975,0.727317308573971,0.6374470246607533,0.04532208350571665,-1.5915062774921882,29.94597848488815,0.3933334350585955,0.20680719884983034,-0.6126671791076657,-1.3759216081331118,0.1505872499177805,-0.9942943936203879,-0.23103996459494347,1.1906841417846685,26.72666506289108,-17.220110176149618,0.38162721451272275,9,0.4833340644836426,0.5233340263366699,-0.25749921798706055,-1.421666145324707,-0.14666557312011896,3,-0.010921320743122465,-19.800354772259098,11.789999961853027,1.6972649482912392,11.916666984558105,-1.6933391316953201,12.303333282470705,-0.010921320743122465
2146,2003-09-12,12.013333320617676,12.013333320617676,11.55666732788086,11.979999542236328,2286000.0,0.009241160692474937,26.399593740165365,0.27778175142455647,38.54819818319777,48.10889214412852,0.5024093158437566,0.531045847528107,-0.038179974188206955,-1.6562961527882365,29.327764291803504,0.4566659927368164,0.19864948177480812,-0.48766660690307617,-1.2789675931109858,0.3036343793048335,-0.8833171000070301,-0.09201611379912222,0.9914425142065433,49.458470703915786,5.884804346639122,0.39565049310395456,9,0.34833383560180664,0.3900003433227539,-0.2949998378753662,-1.4499998092651367,-0.10666656494140625,4,-0.03579358814907774,1.5106298793200643,11.903332710266113,-19.800354772259098,11.789999961853027,1.6972649482912392,11.916666984558105,-0.03579358814907774
2147,2003-09-15,11.633333206176758,12.06666660308838,11.546667098999025,12.039999961853027,6348300.0,-0.03163153009238073,1.2608672215944845,-12.199839784853946,34.64568069457489,43.7999112655571,0.733835004794118,0.9021695575711384,0.3604734023420946,-1.2318779614841748,28.474473182703736,0.5199995040893555,0.0903645109850384,-0.832666730880737,-1.7121977423262038,0.04686428056472991,-1.2724322366034713,-0.39290122515800263,1.2555939480919918,11.926547710915262,-32.59219959548619,0.43976550572273354,9,0.7066669464111328,0.7650003433227539,0.24666690826416016,-1.0699996948242188,0.8033342361450178,0,0.030085911027595946,26.399593740165365,12.013333320617676,1.5106298793200643,11.903332710266113,-19.800354772259098,11.789999961853027,0.030085911027595946
2148,2003-09-16,11.666666984558105,11.736666679382324,11.256667137145996,11.649999618530273,7345200.0,0.0028653678004897376,5.127650249274092,-0.040985317327242324,37.01980898773494,40.89919974921714,0.5323008970180556,0.8479932733320368,0.34065449899461164,-1.2191376396369265,27.485926067060827,0.4799995422363281,-0.04118022024283263,-0.7584996700286872,-1.707711632145326,0.1907122920879516,-1.2331056510870066,-0.2838936889703678,1.0880341641836715,46.59088569239456,1.3064365004524987,0.47460598105831936,9,0.39499998092651367,0.5866665840148926,0.2349996566772461,-1.0200004577636719,0.5633325576782227,1,0.039428573623968566,1.2608672215944845,11.633333206176758,26.399593740165365,12.013333320617676,1.5106298793200643,11.903332710266113,0.039428573623968566
2149,2003-09-17,11.696666717529295,11.920000076293945,11.649999618530273,11.726667404174805,3316500.0,0.0025714056131795893,-3.3783307300929435,-1.7999656691652952,24.965358242595457,36.94235786009294,0.3721253173149268,0.7905293099430093,0.3224327914346947,-1.199121190160998,26.190709557924098,0.2700004577636719,-0.16921697474102793,-0.6853332519531268,-1.6858626558097374,0.3151961519034838,-1.185597953881432,-0.18506855002482148,0.8782703498209887,54.3209716652574,12.960292579676235,0.5002647019283049,9,0.2900004386901873,0.556666851043703,0.20499992370605646,-0.9233331680297834,0.8033332824707049,2,0.03220285557647573,5.127650249274092,11.666666984558105,1.2608672215944845,11.633333206176758,26.399593740165365,12.013333320617676,0.03220285557647573
2150,2003-09-18,11.966667175292967,12.033332824707033,11.743332862854006,12.029999732971193,3675000.0,0.023083538608399845,7.285862205206735,2.111036938139735,27.577014864664548,34.79655522091718,-0.010842765973915647,0.4905484179150559,0.06898759292339207,-1.4190501630144237,24.614625418049695,0.3366661071777379,-0.2922305599440236,-0.3803328037261977,-1.3878829019160648,0.6272172944636694,-0.8841078528211312,0.12344224536873583,0.45007750043280303,87.6543834903557,49.76987062497717,0.5037750490949336,9,-0.09833383560180486,0.2866663932800311,-0.06500053405761541,-0.9800004959106428,0.5866661071777379,3,0.017548748959990368,-3.3783307300929435,11.696666717529295,5.127650249274092,11.666666984558105,1.2608672215944845,11.633333206176758,0.017548748959990368
2151,2003-09-19,12.09333324432373,12.300000190734865,11.666666984558105,12.09333324432373,4269600.0,0.010584907825654577,2.064511365628991,-0.0,31.202067837660834,33.17229001516935,-0.171771796220483,0.335951722325575,-0.03522653099971862,-1.5020640862098684,22.206252914069047,0.6333332061767596,-0.38380905349058025,-0.22500004768371618,-1.226863673312181,0.7768635779447486,-0.7259318604979477,0.2759317651305153,-0.8366661071777344,80.1916611670416,46.26618689402632,0.5009318128142319,9,-0.3149995803833008,0.16000032424926758,-0.20166659355163574,-1.1066665649414062,0.46999931335449396,4,-0.027838983709123966,7.285862205206735,11.966667175292967,-3.3783307300929435,11.696666717529295,5.127650249274092,11.666666984558105,-0.027838983709123966
2152,2003-09-22,12.050000190734865,12.206666946411133,11.880000114440918,11.936667442321776,4244400.0,-0.003583218349598072,-1.8823450214155286,100.0,30.076136602935165,32.40943627896511,-0.1879143150313034,0.35218659482059955,0.02761642648123619,-1.4165376268794514,19.997889779098113,0.32666683197021484,-0.4731401248551652,-0.2396664619445783,-1.2375867479397833,0.7582538240506267,-0.7386266049421799,0.2592936810530233,-0.7724663925170923,76.0383322334084,46.801197066697654,0.4989601429976022,9,-0.27166652679443537,0.203333377838133,-0.15833353996277033,-1.0633335113525408,0.6966667175292951,0,-0.011894890687952242,2.064511365628991,12.09333324432373,7.285862205206735,11.966667175292967,-3.3783307300929435,11.696666717529295,-0.011894890687952242
2153,2003-09-23,12.369999885559082,12.380000114440918,12.033332824707033,12.063332557678224,3054300.0,0.02655599085137461,1.1224455239741116,2.7059021525100393,42.258879793076844,33.51053386878938,-0.4881839379705699,0.019537073047704467,-0.2798210381255899,-1.690298396681479,18.29335364204368,0.34666728973388494,-0.4922318921762727,0.08899989128112828,-0.9026354223828754,1.080635204945132,-0.4068177655508727,0.5848175481131292,-1.0720167594909675,98.63010656323445,66.0919622089539,0.49581765683200174,9,-0.551666259765625,-0.11666631698608398,-0.4783332347869873,-1.2933335304260254,0.3000001907348633,1,0.0053894549215414145,-1.8823450214155286,12.050000190734865,2.064511365628991,12.09333324432373,7.285862205206735,11.966667175292967,0.0053894549215414145
2154,2003-09-24,11.923333168029785,12.40999984741211,11.880000114440918,12.390000343322756,3092100.0,-0.03610886998072993,1.0921062042847625,-1.5217375079300068,37.29002476883546,33.73146333058621,-0.02303756395836487,0.45099740496559093,0.16716932342090374,-1.204257600293623,17.72399261527891,0.5299997329711914,-0.5302302647706671,-0.33333349227905273,-1.3354691277412076,0.6688021431831022,-0.8344013100101311,0.1677343254520256,-0.5820693624267577,34.5291048328225,-0.7672812496154862,0.5010678177310777,9,-0.08999967575073242,0.3300004005432129,0.016666889190673828,-0.7916665077209473,0.7233333587646502,2,0.025719852820083267,1.1224455239741116,12.369999885559082,-1.8823450214155286,12.050000190734865,2.064511365628991,12.09333324432373,0.025719852820083267
2155,2003-09-25,11.653332710266113,12.096667289733887,11.609999656677244,11.986666679382324,3712500.0,-0.022644713014279283,-1.317464498344683,0.7142862981673097,40.16886592708019,33.911537524350926,0.23218809839432097,0.656469472357319,0.44199234161256484,-0.8980758656986332,16.264160115860843,0.4866676330566424,-0.5193472765278351,-0.5410006046295166,-1.529645167706402,0.4476439584473688,-1.0353228861679593,-0.04667832309107389,-0.24794474215454088,5.416630407183283,-32.10955162605027,0.49432228153844315,9,0.18000078201293945,0.6000008583068848,0.29833412170410156,-0.34833240509033203,1.1100006103515625,3,0.07265451959403912,1.0921062042847625,11.923333168029785,1.1224455239741116,12.369999885559082,-1.8823450214155286,12.050000190734865,0.07265451959403912
2156,2003-09-26,11.436667442321776,11.640000343322756,11.359999656677244,11.609999656677244,3306600.0,-0.018592558311963825,1.400003269736907,0.5199956512534117,34.918801011780246,33.94188422626263,0.40057576694852415,0.7836221403462478,0.6710556697143719,-0.6521361977881686,14.651207665973187,0.29333305358886896,-0.48954220440228546,-0.6753325939178492,-1.6257782039665312,0.27511301613083283,-1.1505553989421902,-0.20010978889350817,0.9733324050903338,7.30169254453884,-31.466674775778095,0.47522280502434106,9,0.39666604995727717,0.8166661262512225,0.5841658115386981,-0.1100006103515625,1.403332710266115,4,0.09763909336181875,-1.317464498344683,11.653332710266113,1.0921062042847625,11.923333168029785,1.1224455239741116,12.369999885559082,0.09763909336181875
2157,2003-09-29,11.333333015441895,11.579999923706055,11.210000038146973,11.543333053588867,3215100.0,-0.009035361690896804,1.611759795622305,1.2115465029270656,38.73872712838737,34.13287513077957,0.5105720434759622,0.7904427807158605,0.7867026999021611,-0.5197778361315972,13.164854068860112,0.36999988555908203,-0.47789999320021437,-0.6916670322418206,-1.588641981860187,0.20530791737654575,-1.1401545070510046,-0.24317955743263653,1.055666828155518,10.277749741514484,-30.817345268282068,0.4484874748091832,9,0.4766669273376465,0.8966670036315918,0.8391668796539307,0.17500019073486328,1.4133338928222656,0,0.10852937441796073,1.400003269736907,11.436667442321776,-1.317464498344683,11.653332710266113,1.0921062042847625,11.923333168029785,0.10852937441796073
2158,2003-09-30,11.18333339691162,11.33666706085205,11.15666675567627,11.33666706085205,3286800.0,-0.013235260829792761,1.3478250052866614,0.7301601718430064,38.39285649120267,35.624819380624814,0.6535259375799622,0.8324297273703838,0.9540808330392583,-0.33755297450317734,11.543213702618377,0.18000030517578125,-0.4898228217838376,-0.7459999561309836,-1.5665990992762442,0.07459918701427704,-1.1562995277036148,-0.3357003845583524,1.1585064544677763,2.127657955509421,-42.266619423575136,0.41029957157263064,9,0.5999999046325701,1.0199999809265154,1.048333406448366,0.40333318710327326,1.613333702087406,1,0.13979137130833186,1.611759795622305,11.333333015441895,1.400003269736907,11.436667442321776,-1.317464498344683,11.653332710266113,0.13979137130833186
2159,2003-10-01,11.453332901000975,11.643333435058596,11.166666984558104,11.173333168029783,3699000.0,0.02414302556373027,-2.250012191910448,-1.8260812777549513,41.877258306349816,37.21373531858984,0.3859683106284493,0.4829681462028308,0.6994751196621056,-0.5718865435254017,10.515364832457218,0.47666645050049183,-0.44892581959912015,-0.40983376502990865,-1.1524622617804212,0.3327947317206039,-0.7811480134051649,-0.038519516654652364,0.8173965646362333,31.56021029521257,-14.446420454601679,0.3713142483752567,10,0.33000040054321467,0.75000047683716,0.8041670322418231,0.1333336830139178,0.8333339691162127,2,0.10622822071177551,1.3478250052866614,11.18333339691162,1.611759795622305,11.333333015441895,1.400003269736907,11.436667442321776,0.10622822071177551
2160,2003-10-02,11.520000457763672,11.643333435058596,11.423333168029785,11.533332824707033,3952800.0,0.005820799704238988,-1.1290319603518302,-0.047615641636104315,40.953553142456215,38.29723368578933,0.27857288032542904,0.34250064289975946,0.6567081301586875,-0.6054915108544563,9.43196973215597,0.22000026702881037,-0.41753158510949007,-0.28516621589660573,-0.9345184469766732,0.3641860151834617,-0.6098423314366386,0.039509899643427104,0.6838852452758797,74.6576080673004,27.88603261537088,0.3246761155400337,10,0.2633328437805176,0.6833329200744629,0.6966662406921387,0.0666661262512207,0.2433328628540039,3,0.09780087016155181,-2.250012191910448,11.453332901000975,1.3478250052866614,11.18333339691162,1.611759795622305,11.333333015441895,0.09780087016155181
2161,2003-10-03,11.5,11.93000030517578,11.4399995803833,11.68000030517578,5372400.0,-0.0017361507785524921,-2.266659037301227,13.501001430613233,47.18310142930252,40.1980075553857,0.22971500422677593,0.32425734683977225,0.6927025630691741,-0.5472592846012994,9.662260181313151,0.4900007247924787,-0.3584997634082505,-0.2703333377838142,-0.9058545426375311,0.3651878670699027,-0.5880939402106726,0.047427264643044253,0.6410525661977537,44.39652780432592,-6.502522585001323,0.3177606024268585,10,0.28333330154418945,0.7033333778381348,0.7983336448669434,0.1683335304260254,-0.32333278656006037,4,0.10985507135805883,-1.1290319603518302,11.520000457763672,-2.250012191910448,11.453332901000975,1.3478250052866614,11.18333339691162,0.10985507135805883
2162,2003-10-06,11.949999809265135,11.976667404174805,11.470000267028807,11.699999809265135,3443700.0,0.039130418196968275,2.3406419970446484,-1.3888865341414964,55.08981215239418,41.62366670642096,-0.2636915948962635,-0.16186970754299956,0.2531872078741557,-0.9518177949077877,9.948072978415306,0.5066671371459979,-0.3125773317653344,0.1973331451416005,-0.39390339696189436,0.7885696872450954,-0.09828512591014693,0.4929514161933479,0.1319896083013301,96.74785685127206,43.43239718282313,0.2956182710517472,10,-0.1666665077209455,0.21166706085205256,0.48333358764648615,-0.2049999237060529,-0.4233331680297834,0,0.0744770173663698,-2.266659037301227,11.5,-1.1290319603518302,11.520000457763672,-2.250012191910448,11.453332901000975,0.0744770173663698
2163,2003-10-07,11.963333129882812,12.08666706085205,11.833333015441895,11.916666984558105,3057900.0,0.0011157590653130267,-1.374998323625261,0.18666458129882812,54.81927295540253,43.57136094937285,-0.3808248099168594,-0.18079722904919038,0.2468408955653132,-0.9188516046322732,9.975773322467713,0.25333404541015625,-0.2841678108323329,0.20833315849304235,-0.38598882577045046,0.8026551427565352,-0.08882783363870317,0.5054941506247879,-0.806666374206543,86.59413904985024,32.025907860385075,0.29716099213174624,10,-0.3366661071777344,0.198333740234375,0.5425002574920654,-0.21833324432373047,-0.13666629791259766,1,0.06547788729753612,2.3406419970446484,11.949999809265135,-2.266659037301227,11.5,-1.1290319603518302,11.520000457763672,0.06547788729753612
2164,2003-10-08,11.453332901000975,11.960000038146973,11.30666732788086,11.949999809265135,10517700.0,-0.04263027898202765,1.5290264228955186,-10.642981219218115,41.46339761437592,43.71519780351682,0.06201637508016056,0.3190451344588219,0.7548221381059772,-0.3670699607189807,10.171162755597852,0.6566658020019531,-0.26207837889262464,-0.2848337173461939,-0.8938707892765514,0.3242033545841636,-0.5893522533113718,0.019684818618983968,-0.27806613922119006,18.803285042346594,-30.27524265870636,0.30451853596517864,10,0.16833400726318537,0.6916670799255389,1.0916671752929705,0.29166698455810725,0.12333393096924006,2,0.11728762357729505,-1.374998323625261,11.963333129882812,2.3406419970446484,11.949999809265135,-2.266659037301227,11.5,0.11728762357729505
2165,2003-10-09,11.773332595825195,11.960000038146973,11.69333267211914,11.716667175292967,5532300.0,0.02793943890308581,-4.161249238606789,-0.11409139523765079,44.99998956918655,44.83532986545086,-0.2672784298219888,-0.011798101050729315,0.42723871028731253,-0.638745382454438,9.931403237109283,0.5066671371459979,-0.3000561807468891,0.04166598320007253,-0.5627059905737681,0.6460379569739132,-0.2605200036868478,0.34385197008699286,-0.5798378280639653,59.828900987786845,14.079312926131685,0.30218598688692,10,-0.15166568756103516,0.23833417892456055,0.77166748046875,-0.02833271026611328,-0.413332939147951,3,0.043601441657566076,1.5290264228955186,11.453332901000975,-1.374998323625261,11.963333129882812,2.3406419970446484,11.949999809265135,0.043601441657566076
2166,2003-10-10,11.583333015441895,11.890000343322756,11.453332901000975,11.81666660308838,3073800.0,-0.016138130715059762,1.2982432364603695,-4.117742098353936,43.02788015846192,45.31190242434803,-0.060666161210415126,0.15213524807016476,0.6086873841131357,-0.4010889744525663,9.74449807639367,0.4366674423217809,-0.29171598239244645,-0.12683358192443883,-0.7194962180594722,0.4658290542105945,-0.4231648999919546,0.16949773614307695,-0.37197480181884757,35.4699720866768,-6.18192118653964,0.29633131806751645,10,0.038333892822265625,0.3533339500427246,0.9616670608520508,0.1616668701171875,-0.3766660690307617,4,0.015539595117900928,-4.161249238606789,11.773332595825195,1.5290264228955186,11.453332901000975,-1.374998323625261,11.963333129882812,0.015539595117900928
2167,2003-10-13,11.983332633972168,12.010000228881836,11.713333129882812,11.726667404174805,3524100.0,0.034532342115782155,-1.0941174094655954,-1.099992643091855,44.35796744890235,45.97469253075911,-0.40092898377452535,-0.23220407849816205,0.20385633249848567,-0.7546137527502363,9.59740912716829,0.4266672134399414,-0.2671597368788188,0.25566606521606516,-0.3480111027549935,0.8593432331871238,-0.04617251876946327,0.5575046492015936,-0.7544682434045402,86.75199201847683,50.1466923284504,0.30183858398552926,10,-0.35666561126708984,-0.16499948501586914,0.5616674423217773,-0.22833251953125,-0.9533329010009748,0,-0.06731561621225224,1.2982432364603695,11.583333015441895,-4.161249238606789,11.773332595825195,1.5290264228955186,11.453332901000975,-0.06731561621225224
2168,2003-10-14,12.126667022705078,12.166666984558105,11.846667289733887,11.989999771118164,3058200.0,0.011961145793997652,1.9538364026902355,0.5324727922625616,53.25507709340886,47.23889461821011,-0.44296153327251275,-0.3576461451967745,0.05639680878562103,-0.8523501833469478,8.604691583623069,0.31999969482421875,-0.19985793972111843,0.3760004520416267,-0.25243528282790706,1.0044361869111604,0.061782584606859814,0.6902183194763936,-0.8806465787317617,95.3488397881955,56.065129120622004,0.3142178674347668,10,-0.3899998664855957,-0.34333372116088867,0.4183330535888672,-0.32833337783813477,-1.1000003814697266,1,-0.04947776502367307,-1.0941174094655954,11.983332633972168,1.2982432364603695,11.583333015441895,-4.161249238606789,11.773332595825195,-0.04947776502367307
2169,2003-10-15,12.07333278656006,12.263333320617676,11.973333358764648,12.25,1958700.0,-0.004398095209933506,1.8524513275581467,-1.2926813950567186,57.224769362917364,49.04680753159468,-0.3267977954234347,-0.2894883819058336,0.11650675064742977,-0.7529458705139884,8.056611487956198,0.28999996185302734,-0.13843927892776442,0.3038329124450705,-0.3401723396509322,0.9478381645410732,-0.018169713602931736,0.6258355384930727,-0.7904864809633523,76.54315609521224,31.613304168826154,0.3220026260480017,10,-0.2883324623107928,-0.2899994850158709,0.39833378791808904,-0.274999141693117,-1.0799999237060565,2,-0.020430643215966993,1.9538364026902355,12.126667022705078,-1.0941174094655954,11.983332633972168,1.2982432364603695,11.583333015441895,-0.020430643215966993
2170,2003-10-16,12.17666721343994,12.239999771118164,12.036666870117188,12.103333473205565,1609500.0,0.008558898251766145,1.0333406448782267,-0.41509535813958925,63.24580252957809,50.83155209829197,-0.36563913148606453,-0.3966182955016908,0.014840906855880576,-0.8099931887626273,7.82769608182176,0.20333290100097656,-0.05510968721851839,0.3966673374176004,-0.2674083445744042,1.060743019409605,0.06462949642159899,0.7287051784136018,-0.834991686941974,89.30048613817418,37.97463865745019,0.33203784099600225,10,-0.39166688919067205,-0.3933339118957502,0.2949993610382098,-0.37833356857299627,-0.9933338165283203,3,-0.049274597962854494,1.8524513275581467,12.07333278656006,1.9538364026902355,12.126667022705078,-1.0941174094655954,11.983332633972168,-0.049274597962854494
2171,2003-10-17,11.756667137145994,12.233332633972168,11.756667137145994,12.216667175292967,2917800.0,-0.03449220291003541,-1.0724585099876722,-6.272692987931752,56.806009308589715,51.02224067120259,0.1057150567380809,-0.0033029641002109145,0.4417647522419266,-0.3488718098493653,8.59086465566154,0.47666549682617365,-0.005785307311246157,-0.006499433517458186,-0.6539938501304441,0.6409949830955277,-0.33024664182395114,0.31724777478903476,-0.35969214300084573,7.878907679156005,-46.63001093408653,0.3237472083064929,10,0.02833318710327326,0.026666164398195136,0.6499996185302752,0.04166650772094904,-0.233334541320799,4,-0.0337397900137405,1.0333406448782267,12.17666721343994,1.8524513275581467,12.07333278656006,1.9538364026902355,12.126667022705078,-0.0337397900137405
2172,2003-10-20,11.90666675567627,11.956666946411133,11.786666870117188,11.82333278656006,2962800.0,0.012758685499935751,-1.1702257176946116,-0.18116078740320338,61.62914426351567,51.77889303877072,-0.05708038499388124,-0.1734860649007821,0.29477182896027543,-0.46125054614500627,9.395275807538635,0.1999998092651385,0.04906875075462125,0.15066685676574743,-0.4865515056507892,0.787885219182284,-0.16794232444252088,0.46927603797401574,-0.4577102619427684,29.6052161015516,-30.227125285993512,0.3186091812082685,10,-0.12166643142700195,-0.12333345413208008,0.4758336544036865,-0.10833311080932617,-0.4366664886474627,0,-0.058790577046378245,-1.0724585099876722,11.756667137145994,1.0333406448782267,12.17666721343994,1.8524513275581467,12.07333278656006,-0.058790577046378245
2173,2003-10-21,12.436667442321776,12.550000190734865,11.956666946411133,11.986666679382324,6979200.0,0.04451293527576383,-1.326795992325737,5.399967956787533,64.58951723474371,54.34846188547825,-0.5731505802832899,-0.7359696448006883,-0.23277148126994796,-0.9570856018141765,9.645265529529265,0.6433334350585955,0.10107130123433805,0.677334165573118,0.02604968741974112,1.3286186437264949,0.35169192649642866,1.0029764046498073,-0.9388483389752231,85.71435440633715,21.384349872875674,0.3256422390766887,10,-0.43500089645385565,-0.5833339691162092,-0.0675005912780744,-0.3933339118957502,-1.8933343887329084,1,-0.11310648257456135,-1.1702257176946116,11.90666675567627,-1.0724585099876722,11.756667137145994,1.0333406448782267,12.17666721343994,-0.11310648257456135
2174,2003-10-22,12.229999542236328,12.43333339691162,12.18000030517578,12.420000076293945,4081800.0,-0.016617626952230014,1.3384538187964747,-0.42222269317170513,60.11393542083617,56.0277892023282,-0.27348670505718253,-0.5324479701324201,-0.032981937348115054,-0.7160425027093353,10.349056379607985,0.2566671371459961,0.09157977596687417,0.45533294677734304,-0.22595732220862885,1.136623215763315,0.1146878122843571,0.795978081270329,-0.6480059518987105,59.66376957938135,-3.2210701075529897,0.3406451344929861,10,-0.2283329963684082,-0.3766660690307617,-0.07249927520751953,-0.14333295822143555,-1.6566667556762678,2,-0.09839190073926529,-1.326795992325737,12.436667442321776,-1.1702257176946116,11.90666675567627,-1.0724585099876722,11.756667137145994,-0.09839190073926529
2175,2003-10-23,12.5,12.58666706085205,12.100000381469727,12.17666721343994,4767000.0,0.022076898435786863,-1.041959021329636,-1.7017467248908391,63.297858039643394,58.280008966903914,-0.48005198492234236,-0.7755276819363157,-0.30407117330055655,-0.9506535385782016,10.516049573791506,0.4866666793823242,0.0891080136401925,0.6830000400543206,-0.06817972068599865,1.4341798007946398,0.3074101596841601,1.058589920424481,-0.840565881630603,89.55818447969594,23.329456421468677,0.37558988037015995,10,-0.34999990463256836,-0.6283330917358398,-0.37999963760375977,-0.4133334159851074,-1.5833330154418963,3,-0.12053337097167971,1.3384538187964747,12.229999542236328,-1.326795992325737,12.436667442321776,-1.1702257176946116,11.90666675567627,-0.12053337097167971
2176,2003-10-24,12.553333282470705,12.616666793823242,12.326666831970215,12.40999984741211,3774300.0,0.004266662597656401,1.1481442235691377,0.443300033329502,58.969267434425575,59.90348674307317,-0.4261332990622222,-0.7809536643058426,-0.3570362369851061,-0.9689924638839624,10.133188619391706,0.28999996185302734,0.17913907000486695,0.6805000305175799,-0.11626635728327273,1.4772664183184325,0.2821168366171545,1.0788832244180053,-0.8011758698530418,92.36945576214693,28.761873938208737,0.3983831939004263,10,-0.36666631698608576,-0.666666507720949,-0.4924998283386248,-0.4666666984558123,-2.053333282470705,4,-0.10913435138953365,-1.041959021329636,12.5,1.3384538187964747,12.229999542236328,-1.326795992325737,12.436667442321776,-0.10913435138953365
2177,2003-10-27,12.563332557678224,12.666666984558105,12.329999923706055,12.600000381469727,2878800.0,0.0007965434345220679,2.9607649543641554,-0.2558218448927294,58.92855368911218,60.53387303148464,-0.385775945896798,-0.7315886492375601,-0.36718828226055145,-0.9511417511381275,9.447130261289951,0.3366670608520508,0.24055232581219776,0.6289993286132827,-0.18218019681865094,1.4401788540452163,0.22340956589731675,1.0345890913292486,-0.7074340193158921,85.44585615099778,23.723690825215456,0.4055897627159664,10,-0.35166549682617365,-0.6516656875610369,-0.5474989414215106,-0.47666597366333185,-2.2799997329711914,0,-0.08278058047722547,1.1481442235691377,12.553333282470705,-1.041959021329636,12.5,1.3384538187964747,12.229999542236328,-0.08278058047722547
2178,2003-10-28,12.74666690826416,12.803333282470705,12.446666717529295,12.603333473205565,2427900.0,0.014592812038067837,1.7792252186642976,-3.908970324325968,71.3186624893695,62.09986115664599,-0.5273734697179009,-0.8345864975978365,-0.5533838673977662,-1.1034676788111142,8.723471340117056,0.3566665649414098,0.3370523465497186,0.7341670036315922,-0.07359048106044419,1.5419244883236285,0.330288261285574,1.1380457459776103,-0.77726078743442,91.94316459163255,23.767915562979994,0.4038787423460181,10,-0.46666669845581055,-0.7666668891906738,-0.7308332920074463,-0.6600003242492676,-2.75,1,-0.10015689987220433,2.9607649543641554,12.563332557678224,1.1481442235691377,12.553333282470705,-1.041959021329636,12.5,-0.10015689987220433
2179,2003-10-29,12.670000076293945,12.833333015441895,12.563332557678224,12.833333015441895,2466900.0,-0.006014657205838603,2.30613603321128,-1.1395313248522774,66.06928244162091,62.41358114687297,-0.3991427742406497,-0.69787700217028,-0.48299974774732846,-0.9957637590401376,8.921979002044614,0.2700004577636701,0.4040167874835632,0.5966668128967285,-0.21701455741628095,1.410348183209738,0.18982612774022378,1.0035074980532332,-0.5671656096016502,77.72730523892815,8.145325955021292,0.40684068515650496,10,-0.375,-0.6750001907348633,-0.6341664791107178,-0.5833334922790527,-2.746666908264162,2,-0.16785059273078884,1.7792252186642976,12.74666690826416,2.9607649543641554,12.563332557678224,1.1481442235691377,12.553333282470705,-0.16785059273078884
2180,2003-10-30,12.646666526794435,12.833333015441895,12.449999809265135,12.833333015441895,2916600.0,-0.001841637676322394,3.1071454116300883,1.142858811096114,70.26679802382615,63.909224337454795,-0.3376345231061535,-0.6174664738228604,-0.46978829267387745,-0.9471747889454232,8.996989106708236,0.3833332061767596,0.4272263078224672,0.5169999599456805,-0.29136844674520646,1.3253683666365674,0.11281575660023613,0.9211841632911248,-0.4123423213272126,63.15789473684246,-10.295406035035079,0.4041842033454438,10,-0.33666658401489435,-0.6516666412353533,-0.60333299636841,-0.5599999427795428,-2.683333396911623,3,-0.16394310198988893,2.30613603321128,12.670000076293945,1.7792252186642976,12.74666690826416,2.9607649543641554,12.563332557678224,-0.16394310198988893
2181,2003-10-31,12.763333320617676,12.786666870117188,12.583333015441895,12.716667175292967,2719200.0,0.009225102407504737,3.3571581840661304,-0.24999744551279965,66.6666394965265,64.46894603001157,-0.33133195326309206,-0.6689311692259174,-0.5954301982457473,-1.0435059604419514,9.854285729777068,0.20333385467529297,0.44694044491688345,0.5705000877380364,-0.22807569054960553,1.3690758660256783,0.17121219859421544,0.9697879768818574,-0.4211875293550129,86.09276918733646,13.730050276393328,0.3992878891438211,10,-0.3683333396911621,-0.7683334350585938,-0.7199997901916504,-0.6766667366027832,-2.8400001525878924,4,-0.14468527066330694,3.1071454116300883,12.646666526794435,2.30613603321128,12.670000076293945,1.7792252186642976,12.74666690826416,-0.14468527066330694
2182,2003-11-03,12.84000015258789,12.91333293914795,12.726667404174805,12.91333293914795,2278800.0,0.0060068032420941275,4.090916184407309,-1.5714344103160867,65.6891106852681,64.59112308006983,-0.29243520448556737,-0.7120076955730141,-0.6789693157334717,-1.1029638122381868,10.751213380696704,0.18666553497314453,0.44380383307144555,0.602666902542115,-0.23706205995975793,1.4423958650439879,0.18280242129117852,1.0225313837930514,-0.4094406609729653,84.28581646520283,14.218046862067439,0.41986448125093634,11,-0.33333349227905273,-0.8050003051757812,-0.7966666221618652,-0.753333568572998,-3.0,0,-0.18224300037225982,3.3571581840661304,12.763333320617676,3.1071454116300883,12.646666526794435,2.30613603321128,12.670000076293945,-0.18224300037225982
2183,2003-11-04,12.74666690826416,12.793333053588867,12.68333339691162,12.766667366027832,2172000.0,-0.0072689441755902084,2.0000520196634812,0.27273554847519343,64.55330604235462,65.08438648246077,-0.1681912512326651,-0.5870799605157409,-0.5911555577925114,-0.9861366233272726,11.349828260185259,0.1566667556762713,0.4943116609259892,0.4701669692993171,-0.3886083629811026,1.3289423015797368,0.04077930315910727,0.899554635439527,-0.21955272714263074,64.02889840276647,-5.004154699001589,0.4293876661402097,11,-0.24000024795532227,-0.7116670608520508,-0.7266669273376465,-0.6600003242492676,-2.75,1,-0.19325319326890478,4.090916184407309,12.84000015258789,3.3571581840661304,12.763333320617676,3.1071454116300883,12.646666526794435,-0.19325319326890478
2184,2003-11-05,12.796667098999025,12.869999885559082,12.646666526794435,12.783332824707033,2485500.0,0.003922609031420388,1.7916696469017874,-0.6666984550829678,63.71679287361522,65.13093479734653,-0.14455827976772007,-0.5599919117216121,-0.6419096427972448,-1.0171698683863202,11.577521861826984,0.22333335876464666,0.5229910840901759,0.4530004501342795,-0.3424926643875992,1.2484935646561581,0.05525389287334015,0.8507470073952188,-0.19230916627221184,74.82031121356873,8.005982867894332,0.39774655726093894,11,-0.17666721343994318,-0.7566671371459979,-0.8033337593078631,-0.7100005149841326,-3.0366668701171893,2,-0.21880698849733193,2.0000520196634812,12.74666690826416,4.090916184407309,12.84000015258789,3.3571581840661304,12.763333320617676,-0.21880698849733193
2185,2003-11-06,12.286666870117188,12.583333015441895,12.143333435058596,12.470000267028807,6764400.0,-0.03985414521893205,1.146345207773621,-13.749034472893587,61.27657450397848,65.38730224951908,0.3710143921477531,-0.01007886826453408,-0.1544016730297244,-0.49023062359093394,11.365747180139271,0.6533336639404297,0.4860537287493063,-0.08266649246215785,-0.8324926605709315,0.6671596756466158,-0.45757957651654557,0.2922465915922299,0.6266660690307617,18.614743814427058,-53.355488115124544,0.37491308405438706,11,0.24166631698608398,-0.1766667366027832,-0.2933335304260254,-0.20000028610229492,-2.729999542236328,3,-0.19234945710421647,1.7916696469017874,12.796667098999025,2.0000520196634812,12.74666690826416,4.090916184407309,12.84000015258789,-0.19234945710421647
2186,2003-11-07,11.763333320617676,12.333333015441895,11.710000038146973,12.333333015441895,11709900.0,-0.04259361428381592,1.18713442464965,3.10908816629303,47.36842289571533,64.10284327247497,0.8610503282967326,0.5559343211569328,0.3339844065439941,0.05084318789425346,10.99321576659814,0.6233329772949219,0.4682542005838428,-0.6150000572204597,-1.3285465873998454,0.09854647295892605,-0.9717733223101526,-0.2582267921307668,1.1345996284484858,4.432130329548751,-69.88569166970476,0.3567732650896933,11,0.5483331680297852,0.3466668128967285,0.23000001907348633,0.3233332633972168,-2.3633337020874023,4,-0.15301786846250376,1.146345207773621,12.286666870117188,1.7916696469017874,12.796667098999025,2.0000520196634812,12.74666690826416,-0.15301786846250376
2187,2003-11-10,11.17666721343994,11.8100004196167,11.09000015258789,11.783332824707033,11370900.0,-0.04987243761506632,1.1818163427790325,1.0643262036380248,27.33814652540407,59.21611927647882,1.3749200184881865,1.1373826729532404,0.8784877778394744,0.6566486974283183,11.364243740133933,0.7200002670288086,0.3952292075318695,-1.1613328933715845,-2.04079404645198,-0.281871740291189,-1.6010634699117823,-0.7216023168313868,1.6737484191894545,4.868936733343413,-65.19798912739746,0.43973057654019815,11,0.8249993324279803,0.8249993324279803,0.8166661262512225,0.909999370574953,-1.3633346557617152,0,-0.11213844176222965,1.18713442464965,11.763333320617676,1.146345207773621,12.286666870117188,1.7916696469017874,12.796667098999025,-0.11213844176222965
2188,2003-11-11,11.526666641235352,11.609999656677244,11.25,11.25333309173584,10329300.0,0.03131518735518379,-1.5714285714285587,-0.4505505906765047,37.97036411645308,56.09401724034906,0.9316357511050803,0.7801254029617564,0.48877107794171515,0.32615537253238536,12.199889488145457,0.4333324432373047,0.34605415818300855,-0.7813334465026855,-1.7294059416189427,0.16673904861357158,-1.2553696940608141,-0.307297198944557,1.2181240625915528,24.531828885084906,-44.91565871207649,0.4740362475581283,11,0.47499990463256836,0.47499990463256836,0.4458334445953369,0.6766667366027832,-1.449999809265135,1,-0.1463273417323966,1.1818163427790325,11.17666721343994,1.18713442464965,11.763333320617676,1.146345207773621,12.286666870117188,-0.1463273417323966
2189,2003-11-12,11.826666831970215,11.880000114440918,11.526666641235352,11.55666732788086,5538600.0,0.026026621578665754,-1.1414092956989403,0.9878022825362599,38.60045627818439,52.57553482416664,0.5581207439986784,0.48559480950577694,0.1620369150771328,0.05037143745254724,13.066707515982348,0.3533334732055664,0.29927578916476705,-0.4689999580383297,-1.4361517909111576,0.4981518748344982,-0.9525758744747446,0.01457595839808512,0.8188364387823484,49.33037353604028,-16.847313486356363,0.4835759164364143,11,0.17499971389770508,0.17499971389770508,0.06750011444091797,0.3766665458679199,-1.8466672897338867,2,-0.15473505339299332,-1.5714285714285587,11.526666641235352,1.1818163427790325,11.17666721343994,1.18713442464965,11.763333320617676,-0.15473505339299332
2190,2003-11-13,11.576666831970215,11.763333320617676,11.460000038146973,11.75,4636500.0,-0.02113866937759612,2.033335717521398,-0.6419758755276125,34.497360744652966,49.001170518402915,0.7156364753918396,0.7255382558951808,0.38496304622763766,0.3201331568434469,14.024696202616315,0.3666667938232422,0.1833575812917836,-0.6889999389648445,-1.7075507866981336,0.32955090876844473,-1.1982753628314882,-0.17972451509820075,0.9755062516924689,39.14210698695818,-22.742545541000922,0.5092754238666445,11,0.4249997138977051,0.4249997138977051,0.30666661262512207,0.6266665458679199,-1.4799995422363281,3,-0.1569248411011931,-1.1414092956989403,11.826666831970215,-1.5714285714285587,11.526666641235352,1.1818163427790325,11.17666721343994,-0.1569248411011931
2191,2003-11-14,11.359999656677244,11.793333053588867,11.34000015258789,11.666666984558105,3355500.0,-0.01871585132731135,-1.6153846153846154,1.7692362712032366,32.07548778000077,45.266323528928766,0.7960162706358371,0.9601940461328429,0.5870621267008875,0.5542786166430886,14.41993342694241,0.45333290100097656,0.08368772385397172,-0.8858337402343768,-1.9600436315041918,0.18837615103543826,-1.4229386858692834,-0.34872879459947015,1.1044430511209526,34.177154066696616,-23.70571099590245,0.5371049456349073,11,0.620000362396242,0.6416668891906756,0.4566671848297137,0.8433337211608904,-1.206666946411131,4,-0.15874404782542506,2.033335717521398,11.576666831970215,-1.1414092956989403,11.826666831970215,-1.5714285714285587,11.526666641235352,-0.15874404782542506
2192,2003-11-17,11.206666946411133,11.460000038146973,11.029999732971193,11.380000114440918,4557300.0,-0.013497598142618306,1.580004291538506,0.5652156335908216,26.853709138330473,41.077479428481645,0.774770999253974,1.115592665733038,0.7203059317961937,0.7208094352282011,15.027116491873645,0.4300003051757795,-0.03767827956878733,-1.004166460037231,-2.1668752432856557,0.15854232321119355,-1.5855208516614425,-0.42281206841301966,1.1753092080744452,20.784368723984173,-31.43557241257865,0.5813543916242122,11,0.7433328628540039,0.7649993896484375,0.5724999904632568,0.996666431427002,-1.1566667556762695,0,-0.16121361833274017,-1.6153846153846154,11.359999656677244,2.033335717521398,11.576666831970215,-1.1414092956989403,11.826666831970215,-0.16121361833274017
2193,2003-11-18,11.029999732971193,11.49666690826416,11.023332595825195,11.226667404174805,2956200.0,-0.01576447433342487,-3.5079040703351,1.1346222620809459,26.07003771929756,36.89450663355746,0.7625064293357493,1.2453207369816077,0.8868824795070349,0.9129216422894455,16.153019229333733,0.47333431243896484,-0.16574738082819707,-1.110500288009641,-2.3808849868922586,0.15988441087297645,-1.745692637450949,-0.4753079385683332,1.2438183077932337,0.7782642625193968,-46.22344805421642,0.6351923494413086,11,0.7733330726623517,0.9383330345153791,0.6925003528594953,1.1733336448669416,-0.9600000381469727,1,-0.11030527694901682,1.580004291538506,11.206666946411133,-1.6153846153846154,11.359999656677244,2.033335717521398,11.576666831970215,-0.11030527694901682
2194,2003-11-19,11.026666641235352,11.15999984741211,10.880000114440918,11.140000343322754,4644300.0,-0.000302184208207934,2.652185270647651,0.5762701179802303,26.223094277422362,32.999675497273444,0.5457528636878983,1.2162379935403287,0.8839616085121875,0.9325290518177312,17.425982319975542,0.2799997329711914,-0.3087000730820364,-1.053666734695435,-2.4168002165931526,0.30946674720228273,-1.7352334756442929,-0.372099993746577,1.122102855035152,16.05838577674196,-27.705862228113485,0.6815667409488586,11,0.5799999237060547,0.869999885559082,0.7333335876464844,1.1766667366027832,-0.9366664886474609,2,-0.08615475920098226,-3.5079040703351,11.029999732971193,1.580004291538506,11.206666946411133,-1.6153846153846154,11.359999656677244,-0.08615475920098226
2195,2003-11-20,10.993332862854004,11.25,10.883333206176758,11.010000228881836,3888900.0,-0.003023014975050753,-2.098592457376805,0.14706451585758884,23.370106704377505,30.333195920458127,0.42056043162717316,1.192024262289987,0.906871527380698,0.9778506315195923,18.30275246713082,0.3666667938232422,-0.4573024293207357,-1.0116671562194828,-2.442020735763922,0.41868642332495654,-1.7268439459917015,-0.296490366447264,1.0031843075969498,12.408700437193732,-24.92718849326257,0.7151767897722195,11,0.38666725158691406,0.9033336639404297,0.7908339500427246,1.2100005149841309,-0.9433326721191406,3,-0.09217707980458645,2.652185270647651,11.026666641235352,-3.5079040703351,11.029999732971193,1.580004291538506,11.206666946411133,-0.09217707980458645
2196,2003-11-21,11.18333339691162,11.213333129882812,10.993332862854004,11.053333282470703,3119100.0,0.017283251260372445,1.3157973989730412,-7.799679578874986,25.89719134189717,30.17308978895736,0.15604455967203812,0.9424438419378944,0.7048938482165585,0.7963807526538478,19.156628277376814,0.2200002670288086,-0.6168816242940611,-0.7531666278839122,-2.2040248608549664,0.697691605087142,-1.4785957443694393,-0.027737511398385095,0.6792017268181301,49.18917079839507,17.057157326397018,0.7254291164855274,11,0.19666671752929865,0.7133331298828143,0.6008334159851092,1.0199999809265154,-1.160000801086424,4,-0.09716835478389885,-2.098592457376805,10.993332862854004,2.652185270647651,11.026666641235352,-3.5079040703351,11.029999732971193,-0.09716835478389885
2197,2003-11-24,11.523332595825195,11.66333293914795,11.369999885559082,11.436667442321776,3686400.0,0.030402312695736233,-1.6666608868293402,0.6666544400836526,33.39365215398779,29.664566237572327,-0.14484030813932236,0.5486659388389334,0.3688717955138827,0.4650066165927811,19.45053543990373,0.4799995422363299,-0.7375579549501339,-0.36116743087768555,-1.7918396293033485,1.0695047675479774,-1.076503530090518,0.3541686683351468,0.2212983267898938,82.12760414130297,51.79839480838888,0.7153360992128318,11,-0.14333248138427734,0.3733339309692383,0.2608342170715332,0.6800007820129395,-1.6533327102661133,0,-0.1188892079757744,1.3157973989730412,11.18333339691162,-2.098592457376805,10.993332862854004,2.652185270647651,11.026666641235352,-0.1188892079757744
2198,2003-11-25,11.470000267028807,11.633333206176758,11.359999656677244,11.56666660308838,4260300.0,-0.004628203547271559,1.3768182044350246,-1.1154002751031817,32.00722550791579,28.931985040875816,-0.11218932675459214,0.5285485644693342,0.4245689326228632,0.5238141198513571,19.44342674075838,0.2733335494995135,-0.7860965587640685,-0.3506664276123068,-1.7324572865966417,1.031124431372028,-1.0415618571044742,0.3402290018798606,0.1933326721191424,75.31921732100919,48.52686268126372,0.6908954294921674,11,-0.13333368301391424,0.4266662597656268,0.3141665458679217,0.733333110809328,-1.6066675186157209,1,-0.12380122434485186,-1.6666608868293402,11.523332595825195,1.3157973989730412,11.18333339691162,-2.098592457376805,10.993332862854004,-0.12380122434485186
2199,2003-11-26,10.543333053588867,10.916666984558104,10.366666793823242,10.783332824707033,30024300.0,-0.08079051367624634,1.1710472820358462,2.4827647441841383,28.757097941364606,28.294178062732666,0.6853665819866848,1.3573122565839242,1.3419146285931767,1.4494526526572784,19.978843002725554,1.1033334732055646,-0.7456842252439664,-1.171000289916993,-2.6039561456642026,0.26195556583021684,-1.8874782177905978,-0.45452236204338803,1.119999885559082,13.62465276066761,-13.615439944338432,0.7164779278736044,11,0.5366668701171875,1.0966668128967285,1.384166955947876,1.6600003242492676,0.07666683197021484,2,-0.04489409149448498,1.3768182044350246,11.470000267028807,-1.6666608868293402,11.523332595825195,1.3157973989730412,11.18333339691162,-0.04489409149448498
2200,2003-11-28,10.57333278656006,10.686667442321776,10.466667175292967,10.483332633972168,3565500.0,0.002845374685473079,-2.5676373702849222,-0.3750009934116983,33.51799222160763,28.454456334022318,0.5566102786317373,1.2269244121150944,1.2940455347191424,1.4192801479780695,20.927773218119068,0.2200002670288086,-0.7668211773375191,-1.0373338699340806,-2.486193549881394,0.41152581001323263,-1.7617637099077381,-0.3129040299604231,1.0600004196166974,15.93825777606506,-13.60084303547694,0.7244298399736566,11,0.44166707992553533,1.0666670799255353,1.3541672229766828,1.6300005912780744,0.1066675186157191,4,-0.04571242045710899,1.1710472820358462,10.543333053588867,1.3768182044350246,11.470000267028807,-1.6666608868293402,11.523332595825195,-0.04571242045710899
2201,2003-12-01,10.916666984558104,10.916666984558104,10.630000114440918,10.68333339691162,10385100.0,0.03247171019098749,1.4571419229322848,2.5925910227609372,46.13861060799285,30.597223163984804,0.1606723795766971,0.778039584458897,0.9323796709445151,1.0797904070613544,21.702825074440845,0.3433341979980433,-0.8093944980625825,-0.6016663551330588,-1.9746124418630924,0.7712797315969748,-1.2881393984980747,0.08480668823195714,0.5393329238891624,42.416484205896516,9.353731303940883,0.6864730433650166,12,0.09833288192749201,0.723332881927492,1.0941665172576922,1.286666393280031,-0.08666706085204723,0,-0.07938932231322637,-2.5676373702849222,10.57333278656006,1.1710472820358462,10.543333053588867,1.3768182044350246,11.470000267028807,-0.07938932231322637
2202,2003-12-02,10.5,10.863332748413086,10.449999809265137,10.833333015441896,9880200.0,-0.03816796693967939,1.1016974631400038,-1.4285685091634455,35.04854848960254,31.59483547179647,0.5213863571818287,1.065014963850773,1.3268922912872405,1.496480934378507,22.28409288158108,0.466667175292967,-0.8305362056656556,-0.9013333320617676,-2.196675525158419,0.39400886103488375,-1.5490044286100932,-0.2536622355134419,0.8034932723999031,10.526307864200765,-22.640015559963942,0.6476710965483252,12,0.5149998664855957,1.1399998664855957,1.5366668701171875,1.7033333778381348,0.38000011444091797,1,-0.04539689563569571,1.4571419229322848,10.916666984558104,-2.5676373702849222,10.57333278656006,1.1710472820358462,10.543333053588867,-0.04539689563569571
2203,2003-12-03,10.283332824707033,10.720000267028807,10.220000267028807,10.5600004196167,5330400.0,-0.02063496907552065,-1.4793426730507555,0.8300035762820874,26.965173251239563,31.677288691109492,0.6939798884489878,1.146452239798295,1.5081145109466494,1.706429929413396,23.176214270836525,0.5,-0.8313618232171116,-0.9948338031768778,-2.2180032065673423,0.2283356002135868,-1.60641850487211,-0.3832491014816455,0.8890047406921369,9.090797089149431,-21.120809666326622,0.611584701695232,12,0.6583337783813459,1.2833337783813459,1.7783341407775861,1.9200005531311017,0.5633344650268537,2,-0.04019445312076886,1.1016974631400038,10.5,1.4571419229322848,10.916666984558104,-2.5676373702849222,10.57333278656006,-0.04019445312076886
2204,2003-12-04,9.99666690826416,10.263333320617676,9.800000190734863,10.216667175292967,7650900.0,-0.027876751762242025,1.9574528310500894,0.7951790201546313,26.673233501671817,32.04430277969775,0.915444137245597,1.2781237220523334,1.7696731969566066,1.9810232808329786,24.102181163702298,0.48333263397216975,-0.8103314530309902,-1.141499710083007,-2.270176522415241,-0.012822897750773166,-1.705838116249124,-0.5771613039168901,1.0232966893957514,17.611942847870488,-10.996201172942833,0.5643384061661166,12,0.7349996566772461,1.359999656677246,2.133333206176758,2.2066664695739746,0.7799997329711914,3,-0.01333786161674022,-1.4793426730507555,10.283332824707033,1.1016974631400038,10.5,1.4571419229322848,10.916666984558104,-0.01333786161674022
2205,2003-12-05,9.923333168029783,10.25333309173584,9.853333473205566,9.99666690826416,5302500.0,-0.007335819119245857,-2.75,0.3333347782926757,27.852010155012707,32.26150487004392,0.9175242669614327,1.2282998363559638,1.825234159041047,2.0455143681523946,26.372600312683858,0.39999961853027344,-0.7740710735396235,-1.0966667652130138,-2.2138605307308126,0.020527000304785048,-1.655263647971914,-0.5380698824541135,0.8770370163836194,11.044742977683882,-16.162532531545512,0.5585968827588995,12,0.8083333969116229,1.4333333969116229,2.2216668128967303,2.2800002098083514,0.7200002670288104,4,0.07020491056107692,1.9574528310500894,9.99666690826416,-1.4793426730507555,10.283332824707033,1.1016974631400038,10.5,0.07020491056107692
2206,2003-12-08,9.963333129882812,10.166666984558104,9.833333015441896,9.890000343322754,3648600.0,0.004030899817200284,-2.5714205430812367,-0.9999869954223645,30.1384442134231,31.899815098870064,0.766917591302823,1.1030901219808946,1.7745446237176559,2.0017643864289063,27.689591928655744,0.3333339691162074,-0.7397222390971514,-0.9666667938232418,-2.1211162406739206,0.1877826530274369,-1.5438915172485803,-0.38944207039790335,0.6569704556684535,15.360475701466836,-12.136313581832919,0.5772247234253391,12,0.753333568572998,1.3933334350585938,2.189166784286499,2.2400002479553223,0.5866670608520508,0,0.07193046402749315,-2.75,9.923333168029783,1.9574528310500894,9.99666690826416,-1.4793426730507555,10.283332824707033,0.07193046402749315
2207,2003-12-09,9.923333168029783,10.166666984558104,9.899999618530273,10.109999656677246,4427700.0,-0.004014716895599735,-1.2857177890038594,-2.5454710969504113,31.51448129789739,31.845065742201356,0.6214409266884395,1.1008186094165087,1.80650110030094,2.0381694498688194,27.89917367759824,0.26666736602783025,-0.6964886050397858,-0.9440000534057642,-2.175564752565302,0.2875646457537737,-1.5597824029855332,-0.32821770382599524,0.5493158064545298,13.405757289906434,-16.74904723168371,0.6157823495797686,12,0.435000419616701,1.4333333969116229,2.2716667652130145,2.2800002098083514,0.6366672515869158,1,0.09136715862743583,-2.5714205430812367,9.963333129882812,-2.75,9.923333168029783,1.9574528310500894,9.99666690826416,0.09136715862743583
2208,2003-12-10,9.84000015258789,9.966667175292967,9.770000457763672,9.93333339691162,4874400.0,-0.008397683926442023,1.4583216608155392,0.49999999999998573,30.694148619261824,32.06029359530105,0.5020376559588691,1.1081260891761566,1.8854921301780827,2.120633155257323,28.183473386519086,0.1966667175292951,-0.679847286623902,-0.9429997444152836,-2.214800839647621,0.328801350817054,-1.5789002920314523,-0.3070991967991148,0.5115720408215214,14.18914086105274,-17.01558261959525,0.6359005476161685,12,0.503333568572998,1.4800000190734863,2.430833101272583,2.363333225250244,0.7600002288818359,2,0.10569105139490365,-1.2857177890038594,9.923333168029783,-2.5714205430812367,9.963333129882812,-2.75,9.923333168029783,0.10569105139490365
2209,2003-12-11,9.99666690826416,10.076666831970217,9.789999961853027,9.82333278656006,5324700.0,0.015921418012891708,-1.3888928625356782,-1.8571530750917224,34.41085601566611,32.159500683529764,0.29018780843409253,0.8509599970386805,1.7175101252798193,1.9612848571607078,29.157744135431773,0.2866668701171893,-0.7189726710457869,-0.6948329925537102,-1.9126528335819568,0.5229868484745364,-1.3037429130678344,-0.08592307203958605,0.2385909380161042,46.89657485729394,12.76428166354907,0.6089099205141236,12,0.3466668128967285,1.3233332633972168,2.2741663455963135,2.2066664695739746,0.6700000762939435,3,0.08502837888567027,1.4583216608155392,9.84000015258789,-1.2857177890038594,9.923333168029783,-2.5714205430812367,9.963333129882812,0.08502837888567027
2210,2003-12-12,9.760000228881836,10.050000190734863,9.670000076293944,10.050000190734863,4298400.0,-0.02367455888588965,1.6206907891491702,-1.6730690933899839,28.057553322212726,30.150494318443084,0.44628173503498125,0.9955928575270381,1.937728948586507,2.197539002276356,30.12058891849759,0.38000011444091975,-0.7636826200505009,-0.8406663417816169,-2.0514783181609495,0.37014563459771566,-1.4460723299712832,-0.23526035359195063,0.38220613969511064,18.120827276864677,-13.5241318258871,0.6054059881896667,12,0.5066661834716797,1.366666316986084,2.5699996948242188,2.443333148956299,0.8733329772949219,4,0.10416663816717864,-1.3888928625356782,9.99666690826416,1.4583216608155392,9.84000015258789,-1.2857177890038594,9.923333168029783,0.10416663816717864
2211,2003-12-15,9.55666732788086,10.023332595825195,9.513333320617676,10.010000228881836,5260200.0,-0.0208332885484237,1.1250074506173084,1.5632171056309543,18.347660960174068,28.294840148506587,0.48769761605688444,1.114013624655037,2.122556901454743,2.3952277876018915,30.987288693432614,0.5099992752075195,-0.7245652923466714,-0.9538326263427734,-2.1947625924902745,0.2870973398047276,-1.574297609416524,-0.3333676432690229,0.5199995040893572,6.632752857372258,-17.857050027625686,0.6204649830737506,12,0.5599994659423828,1.3666658401489258,2.7624993324279785,2.6466660499572754,1.1099996566772443,0,0.11370764199434547,1.6206907891491702,9.760000228881836,-1.3888928625356782,9.99666690826416,1.4583216608155392,9.84000015258789,0.11370764199434547
2212,2003-12-16,9.399999618530273,9.486666679382324,9.119999885559082,9.476667404174805,7309500.0,-0.01639355059409886,6.586235472859651,0.1691202766780126,17.757018786184275,27.271711874611558,0.5273808348479605,1.189370105759334,2.2440105799125547,2.5398010282669734,31.533882208874033,0.43666744232177734,-0.7291710111471037,-1.020166969299316,-2.309795172111887,0.2694612335132547,-1.6649810707056023,-0.3753528678930298,0.6500005722045898,29.268256212006666,10.745040147692908,0.6448141014062857,12,0.29166698455810547,1.1000003814697266,2.810833692550659,2.8033337593078613,1.3933334350585938,1,0.12234049136955139,1.1250074506173084,9.55666732788086,1.6206907891491702,9.760000228881836,-1.3888928625356782,9.99666690826416,0.12234049136955139
2213,2003-12-17,9.813332557678224,9.93333339691162,9.350000381469727,9.393333435058594,5674200.0,0.04397159105550874,-1.3026368542210491,-5.478169469598988,36.46476716975625,28.359660059954273,0.04511107936871994,0.7169735954198639,1.7991106991653076,2.1147382898563496,31.732340604557585,0.5833330154418928,-0.8144817049009561,-0.5460006713867163,-1.8292741505911732,0.7372728078177406,-1.1876374109889447,0.09563606821551218,-0.6933326721191424,72.47377728687384,51.127880372119826,0.6416367396022283,12,-0.1266660690307635,0.6866674423217756,2.1883339881896955,2.356667518615721,1.1766672134399396,2,0.07608708433652955,6.586235472859651,9.399999618530273,1.1250074506173084,9.55666732788086,1.6206907891491702,9.760000228881836,0.07608708433652955
2214,2003-12-18,10.076666831970217,10.076666831970217,9.813332557678224,9.866666793823242,4239300.0,0.026834337137178865,1.5079450138736457,0.500001135328941,41.524478164780476,29.87882317215069,-0.22985334862897844,0.3992903520339084,1.523059955734512,1.8394896880581069,31.552367524683312,0.2633342742919922,-0.8216921716254948,-0.2351664066314676,-1.484309088103549,1.0139762748406138,-0.8597377473675074,0.3894049341045722,-0.9566669464111346,100.0,74.74920981066467,0.6245713407360403,12,-0.43333339691162287,0.4233331680297834,1.9249997138977033,2.0516667366027814,0.5233335494995099,3,0.0519351843448006,-1.3026368542210491,9.813332557678224,6.586235472859651,9.399999618530273,1.1250074506173084,9.55666732788086,0.0519351843448006
2215,2003-12-19,9.979999542236328,10.15666675567627,9.899999618530273,10.140000343322754,3843900.0,-0.00959318109309637,1.6551732642742631,-0.7619084381996384,32.54658221738718,30.14639406148003,-0.13891054560901317,0.4386379780253513,1.5953091830173545,1.9189823255568275,31.581036777799937,0.2566671371459961,-0.7854644718026513,-0.28116703033447266,-1.4956435237440662,0.9333094630751209,-0.8884052770392703,0.326071216370325,-0.8217329788208012,82.95814995805061,57.405177094145074,0.6072382467047971,12,-0.3366661071777344,0.4766669273376465,2.021667003631592,2.14833402633667,0.6366672515869141,4,0.06880435609397906,1.5079450138736457,10.076666831970217,-1.3026368542210491,9.813332557678224,6.586235472859651,9.399999618530273,0.06880435609397906
2216,2003-12-22,10.096667289733887,10.133333206176758,9.899999618530273,10.053333282470703,3510900.0,0.011690155596080887,3.000032697636778,-0.2708361893749292,41.53848431581019,31.26017217458145,-0.2622547274624196,0.2491603521167569,1.4612008064174589,1.7863359031613726,31.61125535297916,0.23333358764648438,-0.7221238009153392,-0.1101659774780277,-1.2455911172084022,1.0252591622523468,-0.6778785473432158,0.45754659238716044,-0.878496714782715,94.21227130219756,64.00080051441327,0.5677125698651875,12,-0.45833396911621094,0.3599991798400879,1.9049992561340332,2.0149993896484375,0.5399999618530273,0,0.05315277814378838,1.6551732642742631,9.979999542236328,1.5079450138736457,10.076666831970217,-1.3026368542210491,9.813332557678224,0.05315277814378838
2217,2003-12-23,10.153332710266113,10.166666984558104,9.833333015441896,10.166666984558104,4669800.0,0.0056122895710193355,48.99656701474601,-0.3077092365588622,47.076460482942146,33.08042904832371,-0.3161055938574755,0.0891671032053587,1.3744984697874862,1.7134865102412764,33.07802478595375,0.3333339691162074,-0.6582982995883881,0.01499943733215403,-0.9363984838131856,0.9663973584774936,-0.4606995232405158,0.49069839790482384,-0.8788523644714363,98.36723159223551,62.779055449491175,0.4756989605726695,12,-0.5099992752075195,0.23833370208740234,1.8375005722045898,1.8483338356018066,0.8166675567626935,1,0.05055820477279882,3.000032697636778,10.096667289733887,1.6551732642742631,9.979999542236328,1.5079450138736457,10.076666831970217,0.05055820477279882
2218,2003-12-24,10.050000190734863,10.149999618530273,9.949999809265137,10.116666793823242,2275500.0,-0.010177202154202036,2.0000214578460613,4.999642397368711,51.30718770920052,34.9577992364942,-0.200987939639381,0.08502128374822071,1.441353241459348,1.7994441059413742,34.60182603875863,0.20333290100097656,-0.6096627634653089,-0.017333078384400125,-0.7330434373431167,0.6983772805743165,-0.3751882578637584,0.3405221010949582,-0.7041449138391123,66.98119827907321,27.916267492164593,0.35785517947935785,12,-0.40666675567626953,0.34166622161865234,1.9108328819274902,1.921666145324707,0.85333251953125,2,0.07396346753697425,48.99656701474601,10.153332710266113,3.000032697636778,10.096667289733887,1.6551732642742631,9.979999542236328,0.07396346753697425
2219,2003-12-26,10.06999969482422,10.126667022705078,10.013333320617676,10.083333015441896,542100.0,0.001990000369133771,1.2666437787887397,0.2,53.69127162388501,37.80599015890223,-0.2341104689955067,0.029241884827316156,1.3860756782519754,1.7677577485612712,34.44928834361699,0.11333370208740234,-0.5642147740807566,0.026333093643190253,-0.6535082735670414,0.706174460853422,-0.3135875899619265,0.366253777248307,-0.6584794813154815,70.99986839319611,27.21778703935331,0.3399206836051159,12,-0.4266662597656268,0.3216667175292951,1.815833091735838,1.8983330726623517,0.860000610351559,4,0.09136048700843613,2.0000214578460613,10.050000190734863,48.99656701474601,10.153332710266113,3.000032697636778,10.096667289733887,0.09136048700843613
2220,2003-12-29,10.09000015258789,10.15999984741211,10.039999961853027,10.113332748413086,3184800.0,0.001986142837119509,1.0571386531953504,1.749946355768543,53.220347202017265,41.68073307466259,-0.2261609285847168,-0.03038299682394552,1.3269709241791485,1.7328746652512201,34.2478278621428,0.11999988555908203,-0.5045950781928354,0.07050018310546946,-0.5628360724754007,0.7038364386863396,-0.24616794468496472,0.38716831089590364,-0.6180681973952016,76.9999942779653,28.399084844104607,0.3166681277904349,12,-0.4466667175292969,0.301666259765625,1.6616663932800293,1.806666374206543,0.7933330535888672,0,0.05054511607227585,1.2666437787887397,10.06999969482422,2.0000214578460613,10.050000190734863,48.99656701474601,10.153332710266113,0.05054511607227585
2221,2003-12-30,10.050000190734863,10.140000343322754,9.970000267028807,10.08666706085205,4827000.0,-0.003964317269387618,1.3720924043221625,1.5714869614975886,53.22034720201731,45.62110289864404,-0.12161116038419095,-0.06180963649831739,1.340135470113255,1.7626113551525684,34.73339227871634,0.1700000762939471,-0.46735463948124156,0.07383356094360316,-0.3993997528253441,0.5470668747125504,-0.16278309594087048,0.3104502178280768,-0.5224894331929413,65.0000286101751,11.453643898516745,0.23661665688447395,12,-0.29166650772094727,0.34166622161865234,1.5883331298828125,1.8466663360595703,0.883333206176756,1,0.05638473555560641,1.0571386531953504,10.09000015258789,1.2666437787887397,10.06999969482422,2.0000214578460613,10.050000190734863,0.05638473555560641
2222,2003-12-31,10.023332595825195,10.15999984741211,9.92666721343994,10.036666870117188,4314300.0,-0.002653491980453171,-1.258075531600687,0.36366000832292966,54.79927420957448,47.65827034751273,0.0031008202172273513,-0.07661168944892438,1.3342688053106713,1.7758823209403793,34.995251745697665,0.23333263397216975,-0.38384855791590056,0.07099933624267507,-0.33428783728819056,0.4762865097735407,-0.13164425052275774,0.2736429230081079,-0.4446893401219789,41.42814519326313,-16.390420528287983,0.20264358676543315,12,-0.03333282470703125,0.3683338165283203,1.6150007247924805,1.8733339309692383,1.0900001525878906,2,0.06119069180814951,1.3720924043221625,10.050000190734863,1.0571386531953504,10.09000015258789,1.2666437787887397,10.06999969482422,0.06119069180814951
2223,2004-01-02,9.869999885559082,10.096667289733887,9.813332557678224,10.06666660308838,3580800.0,-0.015297577806604679,1.2077908566672473,14.748962952367462,46.678314158154464,48.230918791220944,0.18474503527732367,0.04655430029895058,1.4355286100989044,1.9114376727890718,35.01507198827496,0.2833347320556623,-0.24904045911011785,-0.06166672706604004,-0.4369280138130236,0.3135945596809435,-0.24929737043953182,0.12596391630745174,-0.2443147315474743,16.346315201632553,-41.08356226806022,0.18763064337349164,1,0.11999988555908203,0.5066666603088379,1.7683334350585938,2.0266666412353516,1.3066673278808576,4,0.11144887479473509,-1.258075531600687,10.023332595825195,1.3720924043221625,10.050000190734863,1.0571386531953504,10.09000015258789,0.11144887479473509
2224,2004-01-05,9.863332748413086,10.013333320617676,9.630000114440918,9.856666564941406,4837500.0,-0.0006754951594022396,1.4999937803983032,-0.033895839394820756,53.08148390832448,50.51257453465843,0.1765326310921438,0.04502885933416678,1.3956342820005645,1.8966486461754322,34.60990586065361,0.3833332061767578,-0.08726157343668817,-0.06166715621948171,-0.4368037592626326,0.3134694468236692,-0.24923545774105627,0.12590114530209284,0.30333423614501775,44.02504745881654,-17.618018947725567,0.18756830152157508,1,0.03500080108642578,0.1550006866455078,1.7533338069915771,2.0333337783813477,1.3733339309692383,0,0.10544102975947478,1.2077908566672473,9.869999885559082,-1.258075531600687,10.023332595825195,1.3720924043221625,10.050000190734863,0.10544102975947478
2225,2004-01-06,10.619999885559082,10.726667404174805,10.109999656677246,10.266667366027832,11469600.0,0.07671515870411416,1.1764709842240078,53.003719599427754,73.84151147380153,54.10179977443524,-0.536189342359167,-0.6922623308762645,0.5915339678505092,1.1240913263966856,33.36194417967598,0.8633346557617188,-0.01306114285676685,0.6601666450500492,0.17302450504757694,1.1473087850525214,0.41659557504881306,0.9037377150512853,-0.9899997711181641,90.2734840717638,20.776735706338584,0.24357107000123648,1,-0.4416661262512207,-0.6016664505004883,0.7400000095367432,1.0199999809265137,0.4833335876464844,1,0.02919024698279249,1.4999937803983032,9.863332748413086,1.2077908566672473,9.869999885559082,-1.258075531600687,10.023332595825195,0.02919024698279249
2226,2004-01-07,10.68000030517578,10.756667137145996,10.466667175292967,10.649999618530273,5202900.0,0.005649757086936047,2.163618393674593,0.08490779927448107,79.99999105931067,57.75996983847618,-0.564058978977128,-0.7334218632230645,0.4821002578388889,1.0488141088417304,31.99178799079704,0.2899999618530291,0.03301609524223892,0.6843337059020982,0.10030807263491504,1.2683593391692813,0.3923208892685075,0.9763465225356889,-1.0500001907348615,93.19525375064738,17.84111707787619,0.29201281663359124,1,-0.48666667938232244,-0.6616668701171857,0.6474995613098162,0.9599995613098162,0.25333309173583984,2,0.01903866059839321,1.1764709842240078,10.619999885559082,1.4999937803983032,9.863332748413086,1.2077908566672473,9.869999885559082,0.01903866059839321
2227,2004-01-08,10.829999923706056,10.83666706085205,10.713333129882812,10.760000228881836,3685500.0,0.01404490770075939,1.95999176031677,2.3332697565009286,77.18359334958143,60.63512602074073,-0.6794283781231254,-0.8558957666259719,0.2830687943790746,0.8839354894837808,30.470489766937515,0.1566667556762713,0.12192097485414521,0.7889999866485606,0.09771042782194073,1.4802895454751805,0.4433552072352498,1.1346447660618715,-1.1549331283569355,99.44747495024839,22.748771996460164,0.3456447794133101,1,-0.5966663360595721,-0.8383336067199725,0.49749994277953924,0.8099999427795392,0.33666706085204723,3,0.009541410335504485,2.163618393674593,10.68000030517578,1.1764709842240078,10.619999885559082,1.4999937803983032,9.863332748413086,0.009541410335504485
2228,2004-01-09,10.880000114440918,11.06666660308838,10.646666526794434,10.646666526794434,4335900.0,0.004616822815059818,-2.5999967302630655,3.3333514986375175,74.24545604216573,62.91892428943859,-0.6697421679299893,-0.8685161392683103,0.17769651654432828,0.8168009258186792,28.732284491040915,0.4200000762939471,0.17556646472958448,0.7870001792907715,0.008421670868939302,1.5655786877126037,0.3977109250798563,1.1762894335016867,-1.135237303161622,87.00697133798964,12.708145392835746,0.3892892542109161,1,-0.5316667556762695,-0.7866668701171875,0.44749975204467773,0.7599997520446777,0.16333293914794922,4,0.021446013926274432,1.95999176031677,10.829999923706056,2.163618393674593,10.68000030517578,1.1764709842240078,10.619999885559082,0.021446013926274432
2229,2004-01-12,10.846667289733887,10.899999618530273,10.720000267028807,10.83666706085205,5447100.0,-0.0030636787092298556,2.085750253408787,0.0428580770676999,77.19668815626214,65.58296217324357,-0.575134731074856,-0.8097549060564617,0.15659985061098602,0.8314074313721669,27.27268192968918,0.17999935150146662,0.21107668683925063,0.7111673355102539,-0.13512311386078935,1.5574577848812972,0.2880221108247323,1.1343125601957755,-0.9961521751098648,77.00356281987109,3.6431056109069004,0.4231452246855219,1,-0.4983339309692383,-0.7533340454101562,0.4074993133544922,0.7199993133544922,0.05333232879638672,0,0.030424084641961002,-2.5999967302630655,10.880000114440918,1.95999176031677,10.829999923706056,2.163618393674593,10.68000030517578,0.030424084641961002
2230,2004-01-13,10.776666641235352,11.0,10.649999618530273,10.833333015441896,4622700.0,-0.006453654991776969,-1.2580639207036262,-5.666507724585339,71.9827450661211,67.66767304703289,-0.4441994699486198,-0.6953329693759294,0.17098760175739613,0.8803814361643187,25.64535626877041,0.35000038146972656,0.24496848130249482,0.5903333663940433,-0.28270125514293376,1.4633679879310204,0.15381605562555478,1.0268506771625319,-0.8288594075341802,51.66662693019891,-18.269023405344008,0.4365173107684884,1,-0.4283332824707031,-0.6833333969116211,0.2674999237060547,0.5799999237060547,0.15666675567626775,1,0.04268481650781042,2.085750253408787,10.846667289733887,-2.5999967302630655,10.880000114440918,1.95999176031677,10.829999923706056,0.04268481650781042
2231,2004-01-14,10.643333435058594,10.890000343322754,10.636667251586914,10.83666706085205,2816700.0,-0.01237239775670318,-1.4516185597932674,3.411787475386554,65.09241923194193,68.81135582729594,-0.24345258308788686,-0.5021613789924242,0.24225085471205077,0.9916992059055119,23.68753379795322,0.25333309173583984,0.2721460000356686,0.40266685485839915,-0.4401014743823133,1.2454351840991116,-0.01871730976195707,0.8240510194787554,-0.6060174518064461,1.550277564001617,-62.11260347995054,0.42138416462035644,1,-0.2950000762939453,-0.5500001907348633,0.4008331298828125,0.7133331298828125,0.11666679382324219,2,0.04321954592080668,-1.2580639207036262,10.776666641235352,2.085750253408787,10.846667289733887,-2.5999967302630655,10.880000114440918,0.04321954592080668
2232,2004-01-15,10.550000190734863,10.706666946411133,10.403332710266113,10.626667022705078,2803800.0,-0.008769174140151992,1.5633877733586392,0.396551979282279,65.49585506684384,70.9021937060392,-0.07549402285836138,-0.33545445687684605,0.2686782781050656,1.0629427010109431,20.94150893826525,0.30333423614501953,0.30028770429156104,0.25183358192443883,-0.5016242639292354,1.005291427778113,-0.1248953410023983,0.628562504851276,-0.4303361578958178,22.110656798302305,-39.43333913609828,0.37672892292683674,1,-0.20166683197021484,-0.4566669464111328,0.4866664409637451,0.806666374206543,0.19666671752929688,3,0.036334900402504644,-1.4516185597932674,10.643333435058594,-1.2580639207036262,10.776666641235352,2.085750253408787,10.846667289733887,0.036334900402504644
2233,2004-01-16,10.5600004196167,10.673333168029783,10.463333129882812,10.55666732788086,4174500.0,0.0009478889764018561,-1.210509408676342,-0.043475015859984326,65.28066837217514,72.25765864646705,0.025340136359574217,-0.3021388791976918,0.19351784850074516,1.03196398493656,19.460943574294294,0.21000003814697088,0.33549880670531174,0.22450041770935059,-0.5012929686601595,0.9502938040788607,-0.13839627547540445,0.5873971108941056,-0.36457618115770707,26.25713057279538,-32.682506914811086,0.3628966931847552,1,0.02833271026611328,-0.46666717529296875,0.2974996566772461,0.796666145324707,-0.24333381652831854,4,0.05744948303358344,1.5633877733586392,10.550000190734863,-1.4516185597932674,10.643333435058594,-1.2580639207036262,10.776666641235352,0.05744948303358344
2234,2004-01-20,10.600000381469727,10.666666984558104,10.49666690826416,10.56666660308838,2093100.0,0.003787875024959364,1.0399970245418302,10.000858369098179,65.70841092944971,71.35398080820573,0.11267459449914874,-0.3171839324352739,0.08586712458857804,0.9731341071050927,18.30760723028725,0.17000007629394354,0.3747682054466388,0.23833370208740234,-0.48590210267751033,0.962569506852315,-0.12378420029505399,0.6004516044698587,-0.3348767538403834,32.96102779345034,-22.715317357544905,0.36211790238245667,1,0.13499927520751953,-0.5066671371459961,0.23166656494140625,0.741666316986084,-0.24000072479248047,1,0.04182383548722779,-1.210509408676342,10.5600004196167,1.5633877733586392,10.550000190734863,-1.4516185597932674,10.643333435058594,0.04182383548722779
2235,2004-01-21,10.666666984558104,10.666666984558104,10.473333358764648,10.59333324432373,2430900.0,0.006289301951811321,4.272705992509571,2.1999828340915584,68.68685525895987,70.09696571927788,0.059590443801498694,-0.3475906211780604,-0.03262903383109794,0.880010186837529,17.343284638677048,0.19333362579345525,0.4528519782319833,0.27066693305969025,-0.44240468850797576,0.9837385546273563,-0.08586887772414187,0.6272027438435224,-0.3374199188920368,54.10967494140757,-0.37128853278282037,0.35653581078383284,1,0.0683326721191424,-0.5733337402343732,0.16499996185302912,0.6749997138977069,-0.3666667938232404,2,0.02187493378296712,1.0399970245418302,10.600000381469727,-1.210509408676342,10.5600004196167,1.5633877733586392,10.550000190734863,0.02187493378296712
2236,2004-01-22,10.633333206176758,10.800000190734863,10.550000190734863,10.616666793823242,2395500.0,-0.003125041630117731,-2.3333418104599266,0.22726799833541958,68.41046961042912,69.12217419270539,0.09566895415188448,-0.28668837036356365,-0.03570957967504995,0.883496902220795,16.353964428771235,0.25,0.524619329577833,0.21049985885620082,-0.49549914394686034,0.916498861659262,-0.14249964254532976,0.5634993602577314,-0.24509257751690505,57.983199338359746,1.7746733648674962,0.35299950140153025,1,0.10166645050048828,-0.5399999618530273,0.06333327293395996,0.6583333015441895,-0.10666656494140625,3,0.02821318441903009,4.272705992509571,10.666666984558104,1.0399970245418302,10.600000381469727,-1.210509408676342,10.5600004196167,0.02821318441903009
2237,2004-01-23,10.666666984558104,10.6899995803833,10.576666831970217,10.633333206176758,1557000.0,0.0031348381297768846,1.833355188651085,2.000057221332006,75.92188735404773,69.30844433847005,0.04104635542739388,-0.29470211608482266,-0.08690822967214551,0.8203665569997671,15.18950055400122,0.11333274841308416,0.4847193803837264,0.2181669235229471,-0.48389214689963644,0.9202259939455306,-0.13286261168834557,0.5691964587342397,-0.22415227794396841,60.39612374334619,-0.8193968709965773,0.351029535211292,1,0.03499937057495295,-0.5733337402343732,-0.14666700363159002,0.5466661453247088,-0.1666669845581037,4,0.008749991394579881,-2.3333418104599266,10.633333206176758,4.272705992509571,10.666666984558104,1.0399970245418302,10.600000381469727,0.008749991394579881
2238,2004-01-26,10.793333053588867,10.796667098999023,10.59333324432373,10.640000343322754,2446200.0,0.011874943617733225,1.5416604578805886,4.599919892427218,78.06840200743525,69.40530143304485,-0.1108649151672072,-0.3824316932243441,-0.2416188884203727,0.6639653920273272,14.085036882076352,0.20333385467529297,0.4285352605671857,0.30766634941101145,-0.3841951238086132,0.9995278226306361,-0.038264387198800875,0.6535970860208238,-0.3008861952567923,97.9590406819741,33.14102940843898,0.3459307366098119,1,-0.09166669845581055,-0.5849995613098145,-0.6974997520446777,0.22333335876464844,-0.33333301544189453,0,-0.004323608387975186,1.833355188651085,10.666666984558104,-2.3333418104599266,10.633333206176758,4.272705992509571,10.666666984558104,-0.004323608387975186
2239,2004-01-27,10.989999771118164,11.270000457763672,10.783332824707033,10.796667098999023,7018200.0,0.018221129335382003,-3.424226661118102,1.2608703764748321,66.86928610995892,68.83713932680462,-0.3185619634023684,-0.5340198335647379,-0.4742945123932696,0.4435148073035329,13.376714436250614,0.48666763305663885,0.3802093118254817,0.45833306312561106,-0.23947496187268769,1.1561410881239098,0.10942905062646169,0.8072370756247604,-0.45161533320558434,64.85348936873179,3.1209459900276926,0.34890401249914965,1,-0.15333318710327148,-0.5399994850158691,-0.8966665267944336,0.026666641235351562,-0.6633329391479474,1,-0.061267805464319536,1.5416604578805886,10.793333053588867,1.833355188651085,10.666666984558104,-2.3333418104599266,10.633333206176758,-0.061267805464319536
2240,2004-01-28,10.600000381469727,11.079999923706056,10.5,11.033332824707033,3885300.0,-0.03548675138950963,1.2025314622000824,-2.2413823720921147,47.19626355643977,66.84867758508214,0.04888242174567203,-0.10946583609477223,-0.11751880154114502,0.808764529579534,12.40199119180747,0.5799999237060565,0.3291638561197665,0.0428336620330807,-0.6235850970882755,0.7092524211544369,-0.2903757175275974,0.3760430415937588,0.6700000762939453,12.987054807754234,-42.91644376845481,0.3332093795606779,1,0.23666620254516602,-0.15000009536743164,-0.5283336639404297,0.41666603088378906,-0.14333343505859375,2,-0.022641576995792834,-3.424226661118102,10.989999771118164,1.5416604578805886,10.793333053588867,1.833355188651085,10.666666984558104,-0.022641576995792834
2241,2004-01-29,10.616666793823242,10.726667404174805,10.506667137145996,10.616666793823242,2625600.0,0.0015723029956349333,-1.0000086697935722,-0.0,41.752583401049044,64.21053628888272,0.03133026050132237,-0.08590678319798073,-0.1609153285067677,0.7749115599934591,11.223343601712116,0.2200002670288086,0.273587451886236,0.031166744232177024,-0.5911900904536633,0.6535235789180174,-0.28001167311074227,0.3423451615750963,0.6533336639404297,15.15152265780204,-33.78806430029367,0.3111784173429201,1,0.25,-0.16666650772094727,-0.566666841506958,0.39999961853027344,-0.2633333206176758,3,-0.02982730919582166,1.2025314622000824,10.600000381469727,-3.424226661118102,10.989999771118164,1.5416604578805886,10.793333053588867,-0.02982730919582166
2242,2004-01-30,10.636667251586914,10.670000076293944,10.416666984558104,10.66333293914795,7110300.0,0.001883873550152959,11.666666666667792,-100.0,40.369411663462145,61.4426188768035,0.027844523159629375,-0.06071464437772178,-0.20302148305910173,0.7359632044538102,9.780319091763106,0.25333309173583984,0.2322575331280632,0.020500469207764382,-0.5428700282111052,0.583870966626634,-0.2611847795016704,0.30218571791719917,0.6179331970214843,25.781277066558044,-17.585309650935418,0.2816852487094347,1,0.2066664695739746,-0.18666696548461914,-0.5891673564910889,0.37999916076660156,-0.3400001525878906,4,-0.010341642522957661,-1.0000086697935722,10.616666793823242,1.2025314622000824,10.600000381469727,-3.424226661118102,10.989999771118164,-0.010341642522957661
2243,2004-02-02,10.970000267028807,11.116666793823242,10.59000015258789,10.666666984558104,5451300.0,0.03133810690488237,-1.3065678187323977,-11.37541575766246,53.94455106345854,60.135523336137815,-0.26956110482275086,-0.3240259909257315,-0.5493472244204085,0.3916022019435257,8.406048777483164,0.5266666412353516,0.219601622644074,0.29883346557616974,-0.16354438457102027,0.7612113157233598,0.06764454050257562,0.5300223906497639,0.25108284301757955,64.84373341081923,24.66903565602513,0.23118892507359476,2,-0.12666654586791815,-0.5199999809265119,-0.9525003433227521,0.04666614532470881,-0.8666667938232404,0,-0.04284414362699962,11.666666666667792,10.636667251586914,-1.0000086697935722,10.616666793823242,1.2025314622000824,10.600000381469727,-0.04284414362699962
2244,2004-02-03,10.903332710266113,11.076666831970217,10.853333473205566,10.970000267028807,2846400.0,-0.006077261179570637,-1.6800105286046378,-0.21978319101575178,54.0598088128042,58.51029595323163,-0.17359644262541352,-0.18493084244949465,-0.4966075063257094,0.4487646559345073,6.581507761895892,0.2233333587646502,0.2124490997284525,0.18016591072082555,-0.09617987510753068,0.4565116965491818,0.041993017806648325,0.3183388036350028,0.2855737547607422,69.5236940448473,29.530222425859264,0.13817289291417809,2,-0.05999898910522461,-0.45333242416381836,-0.8858327865600586,0.11333370208740234,-0.9966659545898438,1,-0.04066029019748407,-1.3065678187323977,10.970000267028807,11.666666666667792,10.636667251586914,-1.0000086697935722,10.616666793823242,-0.04066029019748407
2245,2004-02-04,10.93000030517578,11.130000114440918,10.84000015258789,10.890000343322754,3044700.0,0.002445820522798181,-3.14284643837576,-0.5999914170457364,59.86238231102176,57.560508475519704,-0.17766536386731602,-0.19729880560552182,-0.5361056102650767,0.41084093048688786,7.053911779160063,0.28999996185302734,0.20704879546183008,0.19133348464965572,-0.09523418616477208,0.4779011554640835,0.048049649242441816,0.3346173200568696,0.22801658063232644,71.96263556439692,25.986622736807732,0.1432838354072136,2,-0.0866665840148908,-0.48000001907348455,-0.9125003814697248,0.08666610717773615,-1.0533332824707013,2,-0.05519976727904219,-1.6800105286046378,10.903332710266113,-1.3065678187323977,10.970000267028807,11.666666666667792,10.636667251586914,-0.05519976727904219
2246,2004-02-05,10.883333206176758,11.100000381469727,10.770000457763672,10.989999771118164,1840800.0,-0.0042696338239737175,1.0204007753929514,-2.666666666666785,61.84831311750051,55.99677800479223,-0.10259541425763352,-0.1418923573783335,-0.5092010555909603,0.44410986147847176,7.542312063545707,0.3299999237060547,0.19741607423541474,0.13449974060058523,-0.1576769478219564,0.42667642902312686,-0.011588603610686476,0.28058808481185693,0.24666690826416016,65.42051701640685,15.747168549157067,0.14608834421127107,2,-0.03999948501586914,-0.4333329200744629,-0.8658332824707031,0.1333332061767578,-1.3366661071777344,3,-0.039203638415065134,-3.14284643837576,10.93000030517578,-1.6800105286046378,10.903332710266113,-1.3065678187323977,10.970000267028807,-0.039203638415065134
2247,2004-02-06,10.93333339691162,11.033332824707033,10.80666732788086,10.850000381469727,3240000.0,0.004594198283526252,-1.6666666666666876,-0.7812477648236726,62.90319603518135,54.311755118986234,-0.1238110552534799,-0.19368443511100253,-0.5897511122671961,0.38693374890004684,8.278003241344381,0.22666549682617365,0.1779906713365076,0.17933325767516983,-0.12238554566631166,0.4810520610166513,0.0284738560044282,0.33019265934591147,0.19666671752929865,63.58023492178953,10.492770160231423,0.15085940167074113,2,-0.08999967575073065,-0.4833331108093244,-0.8583333492279035,0.08333301544189631,-1.383333206176756,4,-0.053048773201216703,1.0204007753929514,10.883333206176758,-3.14284643837576,10.93000030517578,-1.6800105286046378,10.903332710266113,-0.053048773201216703
2248,2004-02-09,11.113332748413086,11.166666984558104,10.873332977294922,10.890000343322754,2715600.0,0.016463355224520138,-1.2857153473163887,2.679999084469221,66.1764263930346,54.23477070599465,-0.2834529910726751,-0.3745080221432655,-0.7971192701678866,0.20020006623014552,9.03871211123175,0.2933340072631818,0.1666466072467525,0.34766597747802663,0.009580237266286318,0.685751717689767,0.1786231073721556,0.5167088475838977,-0.6966657638549822,86.5543895079764,29.643748494667435,0.16904287010587055,2,-0.32166576385498225,-0.663332462310791,-0.9224996566772461,-0.09666633605957031,-1.579999923706053,0,-0.07348521527268026,-1.6666666666666876,10.93333339691162,1.0204007753929514,10.883333206176758,-3.14284643837576,10.93000030517578,-0.07348521527268026
2249,2004-02-10,11.17666721343994,11.266667366027832,11.079999923706056,11.16333293914795,1569900.0,0.005698962359954374,-1.074079176026809,0.05970595394160132,66.10524451768663,56.33576859057763,-0.35483921772466864,-0.4341091068488492,-0.8577770505646516,0.1299521784011901,9.926719108608184,0.18666744232177557,0.1439895085944478,0.3945004463195776,0.010655732939911289,0.7783451596992439,0.20257808962974444,0.5864228030094107,-0.7450002288818354,81.87917272313531,23.597439956753433,0.19192235668983312,2,-0.3350000381469709,-0.7266669273376447,-0.9933340549468976,-0.160000801086424,-1.5566673278808576,1,-0.09603343463100433,-1.2857153473163887,11.113332748413086,-1.6666666666666876,10.93333339691162,1.0204007753929514,10.883333206176758,-0.09603343463100433
2250,2004-02-11,11.236666679382324,11.32333278656006,11.166666984558104,11.263333320617676,2274000.0,0.005368278825572892,1.1363677742375935,-1.9998569589474842,68.73704618326293,59.33404223304584,-0.35205220220376354,-0.48262392659564846,-0.9153145744264606,0.05900685972617481,10.648969954841094,0.15666580200195668,0.10544748825389227,0.43149991035461355,-0.002771299122123594,0.8657711198313507,0.21436430561624498,0.6486355150929821,-0.7715996795654316,84.33742207576182,24.943153118842602,0.21713560473836835,2,-0.3666667938232422,-0.5200004577636719,-1.2783331871032715,-0.2200002670288086,-1.5499992370605487,2,-0.11836249678442579,-1.074079176026809,11.17666721343994,-1.2857153473163887,11.113332748413086,-1.6666666666666876,10.93333339691162,-0.11836249678442579
2251,2004-02-12,11.103333473205566,11.25333309173584,11.06666660308838,11.216667175292967,2026200.0,-0.011865903829060387,1.0000102180010335,4.250017881410419,62.76801857823424,61.8227763346872,-0.1591632315032836,-0.329979937531629,-0.7920863905473059,0.17848526665981623,11.301204515517993,0.18666648864745916,0.08289640991337421,0.2751667022705071,-0.17156243968626583,0.72189584422728,0.051802131292120634,0.49853127324889357,-0.5867705261840843,57.41938818265532,-1.77180759252321,0.2233645709783868,2,-0.1466670036315918,-0.24000072479248047,-1.0049998760223389,-0.08666706085205078,-1.6133337020874023,3,-0.11047731327359167,1.1363677742375935,11.236666679382324,-1.074079176026809,11.17666721343994,-1.2857153473163887,11.113332748413086,-0.11047731327359167
2252,2004-02-13,10.93333339691162,11.146666526794434,10.866666793823242,11.053333282470703,2345100.0,-0.01531072418064261,-1.2105263157894737,1.0588190745462671,53.99240143486144,61.82809304262085,0.06408349441403871,-0.13680297871976776,-0.6209426185870637,0.33419325021322344,12.193678049331611,0.2799997329711914,0.1143965585096467,0.08599996566772283,-0.34302071971996106,0.5150206510554067,-0.12851037702611912,0.3005103083615648,-0.36836425951782203,14.59854776766744,-38.04927394462061,0.214510342693842,2,0.11333322525024592,-0.07000064849853338,-0.8274998664855939,0.08333301544189631,-1.5166664123535156,4,-0.12682923382765343,1.0000102180010335,11.103333473205566,1.1363677742375935,11.236666679382324,-1.074079176026809,11.17666721343994,-0.12682923382765343
2253,2004-02-17,11.166666984558104,11.24666690826416,10.993332862854004,10.993332862854004,2128800.0,0.02134148655088075,-1.9230718443610595,-1.4444523917379575,54.93483321106066,61.92531797576046,-0.15468605049518303,-0.33977680218792194,-0.8434126740637158,0.08266981438872101,13.233922863346795,0.31333351135254084,0.1625368066309889,0.2890002250671362,-0.14026855295590046,0.7182690030901728,0.07436583605561786,0.5036346140786545,-0.5561960282143303,65.6935693715549,13.986997794072963,0.2146343890115186,2,-0.12000036239623846,-0.30333423614501775,-1.0541670322418195,-0.15000057220458807,-1.5533342361450178,1,-0.14477612666867012,-1.2105263157894737,10.93333339691162,1.0000102180010335,11.103333473205566,1.1363677742375935,11.236666679382324,-0.14477612666867012
2254,2004-02-18,11.043333053588867,11.153332710266113,10.986666679382324,11.126667022705078,1824900.0,-0.011044829324613148,1.4390386869871044,-0.48077071206136257,64.55137122229922,62.44631674368018,-0.010509850234129203,-0.1913364663061241,-0.7011828662820179,0.19404404336491332,14.32098967078339,0.18000030517577947,0.21268895127961507,0.14349966049194407,-0.2709270223994942,0.5579263433833823,-0.06371368095377505,0.3507130019376632,-0.3900903874321173,38.686099375794726,-17.178047042928334,0.20721334144571907,2,0.003333568572998047,-0.18000030517578125,-0.8224997520446777,-0.026666641235351562,-1.0500001907348633,2,-0.1367341020645133,-1.9230718443610595,11.166666984558104,-1.2105263157894737,10.93333339691162,1.0000102180010335,11.103333473205566,-0.1367341020645133
2255,2004-02-19,10.899999618530273,11.30666732788086,10.863332748413086,11.100000381469727,2856300.0,-0.012979182495271524,-2.243897673509832,2.3999908447964113,58.58582530803619,62.083818098184146,0.14317705116159551,-0.031227074070168115,-0.5378653820713915,0.3287740197054685,15.54493399792477,0.44333457946777344,0.21405685179387035,-0.0115004062652595,-0.4111637530816026,0.3881629405510836,-0.21133207967343104,0.18833126714291204,-0.20655154514932406,8.27069933529804,-50.56454802970848,0.19983167340817146,2,0.16500043869018555,-0.0366668701171875,-0.679166316986084,0.11666679382324219,-1.0833330154418928,3,-0.11743117227225952,1.4390386869871044,11.043333053588867,-1.9230718443610595,11.166666984558104,-1.2105263157894737,10.93333339691162,-0.11743117227225952
2256,2004-02-20,10.93333339691162,11.149999618530273,10.666666984558104,10.866666793823242,3364200.0,0.003058144912654548,-1.0714275496336785,-0.3333317438821937,58.91780166099526,61.64099650105236,0.1315115142608505,-0.043145295560593766,-0.5517052576950849,0.2904027994453138,16.48092630440468,0.48333263397216975,0.22151090313618482,0.006833362579344637,-0.3707827520635618,0.3844494772222511,-0.1819746947421077,0.19564141990079698,0.38999938964844105,41.666604578528215,-20.46781167213515,0.18880805732145306,2,0.061666488647462714,-0.07000064849853338,-0.7125000953674299,0.08333301544189631,-0.883333206176756,4,-0.11402432445186339,-2.243897673509832,10.899999618530273,1.4390386869871044,11.043333053588867,-1.9230718443610595,11.166666984558104,-0.11402432445186339
2257,2004-02-23,10.760000228881836,11.136667251586914,10.733332633972168,11.06666660308838,2838900.0,-0.01585364332516792,-1.240738140714034,-4.600000000000149,43.01553639612197,59.067564279173176,0.31030340742864837,0.14497144295531328,-0.35920089580413617,0.4592894167373558,17.46750079818313,0.4033346176147461,0.21319809413573587,-0.1711664676666267,-0.5373975090414493,0.19506457370819597,-0.3542819883540371,0.01194905302078375,0.550199241638186,14.583311602485152,-45.25826417871792,0.1831155206874109,2,0.2349996566772461,0.10333251953125,-0.5391669273376465,0.2566661834716797,-0.45333290100097656,0,-0.11802977980936791,-1.0714275496336785,10.93333339691162,-2.243897673509832,10.899999618530273,1.4390386869871044,11.043333053588867,-0.11802977980936791
2258,2004-02-24,10.74666690826416,11.05666732788086,10.743332862854004,10.883333206176758,4343700.0,-0.0012391561648750216,-3.372076621622521,0.4456513964604111,44.59774091413129,56.67784165655591,0.2974338141680981,0.1629857612455421,-0.3237695640116023,0.47044857796441875,18.155176353817797,0.31333446502685547,0.20504175355623389,-0.18216648101806676,-0.5526647960096973,0.1883318339735638,-0.36741563851388115,0.0030826764777476257,0.5506619125366239,12.499981373558743,-44.211831169668116,0.1852491574958149,2,0.24833297729492188,0.12333297729492188,-0.5258336067199707,0.26999950408935547,-0.46000003814697266,1,-0.1237592953293537,-1.240738140714034,10.760000228881836,-1.0714275496336785,10.93333339691162,-2.243897673509832,10.899999618530273,-0.1237592953293537
2259,2004-02-25,10.31666660308838,10.666666984558104,10.039999961853027,10.609999656677246,20983500.0,-0.040012434445614975,2.0819610620465356,2.1463452077736167,33.4532457394733,52.75741938502373,0.6622574949079354,0.5691350403601376,0.11873711383596763,0.8914410982198664,17.66713161329732,0.7066669464111328,0.179288588668852,-0.5785001277923563,-1.0374154913453904,-0.11958476423932218,-0.8079578095688724,-0.3490424460158401,0.9680489809875503,21.842091195809196,-31.579852810737293,0.22945768177651685,2,0.3566670417785627,0.3649997711181623,0.024166584014890802,0.6999998092651349,-0.2799997329711932,2,-0.0681745259137041,-3.372076621622521,10.74666690826416,-1.240738140714034,10.760000228881836,-1.0714275496336785,10.93333339691162,-0.0681745259137041
2260,2004-02-26,10.359999656677246,10.4399995803833,10.266667366027832,10.390000343322754,4961100.0,0.004200296011881655,1.6666666666666667,0.10227516564688503,35.855860221345026,49.76717956759159,0.5380760621451159,0.5342933275279389,0.09630146283657659,0.8381962996979304,18.140272067441842,0.17333221435546875,0.1292306377754393,-0.5231670379638675,-1.0251140540167079,-0.02122002191102723,-0.7741405459902868,-0.2721935299374483,0.8749273025097679,28.828810252259824,-22.1221742005546,0.25097350802642,2,0.31333398818969727,0.3216667175292969,0.05416679382324219,0.6350002288818359,-0.07999992370605291,3,-0.03539254883921905,2.0819610620465356,10.31666660308838,-3.372076621622521,10.74666690826416,-1.240738140714034,10.760000228881836,-0.03539254883921905
2261,2004-02-27,10.300000190734863,10.4399995803833,10.229999542236328,10.329999923706056,6888300.0,-0.005791454433467291,-1.4705737157731167,0.9999682115837581,32.97491939916486,47.431903785847524,0.5276243844449304,0.600121047260739,0.18348702152336926,0.888153851031241,18.673359585040696,0.21000003814697266,0.06821564370654087,-0.5673331737518303,-1.121895764810363,-0.012770582693297783,-0.8446144692810975,-0.2900518782225632,0.887129688558792,23.708214087877703,-24.585876082104168,0.27728129552926667,2,0.3733334541320801,0.3816661834716797,0.114166259765625,0.6949996948242188,0.09333324432373047,4,-0.04692559016467346,1.6666666666666667,10.359999656677246,2.0819610620465356,10.31666660308838,-3.372076621622521,10.74666690826416,-0.04692559016467346
2262,2004-03-01,10.526666641235352,10.583333015441896,10.25,10.31666660308838,6084000.0,0.022006451097387414,1.061857190470701,-7.0000635788532,34.61540770054903,45.17418984023513,0.26508204575864447,0.3845048503121582,-0.007748292681458935,0.6454763788935711,19.354513474513645,0.3333330154418963,-0.003521628460687154,-0.33516669273376465,-0.9014203785140786,0.23108699304654934,-0.6182935356239216,-0.052039849843607655,0.6145780413606783,47.868820780955545,4.232046802983078,0.2831268428901571,3,0.1466670036315918,0.1549997329711914,-0.11250019073486328,0.3249998092651367,-0.2199993133544922,0,-0.045281803513495644,-1.4705737157731167,10.300000190734863,1.6666666666666667,10.359999656677246,2.0819610620465356,10.31666660308838,-0.045281803513495644
2263,2004-03-02,10.5,10.58666706085205,10.416666984558104,10.5600004196167,3967500.0,-0.0025332464819292078,1.9999915852540304,-0.2857162319880497,31.90729265104646,41.54706999898481,0.2092409460918514,0.39437465376575,0.041445134745673684,0.6556014911066583,18.94235171165855,0.1700000762939471,-0.0612439484150169,-0.33833332061767507,-0.924351757142329,0.24768511590697884,-0.631342538880002,-0.04532410235534812,0.597194893766309,73.40421970208875,33.17536123071711,0.29300921826232734,3,0.17333364486694336,0.18166637420654297,-0.10250020027160645,0.22666645050048828,-0.3266668319702166,1,-0.018412635439918112,1.061857190470701,10.526666641235352,-1.4705737157731167,10.300000190734863,1.6666666666666667,10.359999656677246,-0.018412635439918112
2264,2004-03-03,10.460000038146973,10.516667366027832,10.296667098999023,10.453332901000977,3810000.0,-0.0038095201764788422,2.666616334607529,-0.11111817531590241,29.00901402467997,38.26075763416746,0.1763370187193658,0.4210455129737962,0.09548218371385886,0.6868026427439311,18.633273256393714,0.2200002670288086,-0.0929496712651332,-0.3561666488647468,-0.9649302961660915,0.2525969984365979,-0.6605484725154191,-0.05178482521407446,0.5949070583428053,64.48596631487756,28.604027615807773,0.30438182365067196,3,0.13499975204467773,0.2216663360595703,-0.005000114440917969,0.039999961853027344,-0.6766672134399396,2,-0.016571048508379538,1.9999915852540304,10.5,1.061857190470701,10.526666641235352,-1.4705737157731167,10.300000190734863,-0.016571048508379538
2265,2004-03-04,10.326666831970217,10.49666690826416,10.283332824707033,10.43333339691162,3281400.0,-0.012746960391061046,-1.20689008809923,-15.99885567157721,29.009014024680013,34.93755900791022,0.24561987860955625,0.5342523263430028,0.24470890028828407,0.8053629026380449,18.196681873476354,0.21333408355712713,-0.1524315246079535,-0.4593331813812238,-1.1031326022988797,0.18446623953643204,-0.7812328918400517,-0.13743347092239588,0.6876439791340907,27.102913690898454,-5.804569808067065,0.3218997104588279,3,0.2616667747497541,0.35499954223632635,0.31666660308837713,0.17333316802978338,-0.4200000762939471,3,-0.028082629813835136,2.666616334607529,10.460000038146973,1.9999915852540304,10.5,1.061857190470701,10.526666641235352,-0.028082629813835136
2266,2004-03-05,10.456666946411133,10.513333320617676,10.25,10.270000457763672,3323400.0,0.01258877782697998,-1.3235217394962933,-1.7500000000000584,36.83242154713333,34.250546246911476,0.045699819815055776,0.39067881878229116,0.12867947304897243,0.6642295599267776,18.03305774561683,0.2633333206176758,-0.22229756071086193,-0.3079997539520267,-0.966331515135618,0.35033200723156455,-0.6371656345438232,0.0211661266397698,0.5186714307231242,61.38614983244622,25.08195457292885,0.329165880591796,3,0.09166669845581055,0.22499942779541016,0.18666648864746094,0.04333305358886719,-0.7766666412353533,4,-0.01689517456617229,-1.20689008809923,10.326666831970217,2.666616334607529,10.460000038146973,1.9999915852540304,10.5,-0.01689517456617229
2267,2004-03-08,10.353333473205566,10.489999771118164,10.289999961853027,10.456666946411133,2381100.0,-0.009882066028796266,1.3529510762550698,-0.5535727058150347,25.793649892597998,32.16120280007444,0.09530336251451388,0.47256065625979815,0.2432441594189907,0.7493290456260748,17.86059116656978,0.19999980926513672,-0.2795779247848085,-0.38233323097228933,-1.0601905262528355,0.29552406430825684,-0.7212618786125624,-0.043404583332016244,0.5845913673174419,30.69307491622311,-1.815341073285083,0.3389286476402731,3,0.0,0.32833290100097656,0.30500006675720215,0.1033329963684082,-0.703333854675293,0,0.0038634862826110172,-1.3235217394962933,10.456666946411133,-1.20689008809923,10.326666831970217,2.666616334607529,10.460000038146973,0.0038634862826110172
2268,2004-03-09,10.296667098999023,10.420000076293944,10.199999809265137,10.366666793823242,2939700.0,-0.005473249205504294,1.4905747970288779,0.6774154845735697,26.859517811056406,31.428566363583677,0.09099335160380306,0.49003164583252357,0.31404606746803765,0.7849581635803276,17.43685887742956,0.22000026702880682,-0.3471467544061042,-0.39816632270813024,-1.0786184647843022,0.28228581936804176,-0.7383923937462171,-0.05794025167004335,0.6053407463771858,30.5264267429604,-1.1509602046109038,0.3402260710380864,3,0.09666633605957031,0.38499927520751953,0.34999990463256836,0.15999937057495117,-0.5433340072631836,1,0.00097121027471192,1.3529510762550698,10.353333473205566,-1.3235217394962933,10.456666946411133,-1.20689008809923,10.326666831970217,0.00097121027471192
2269,2004-03-10,10.103333473205566,10.34333324432373,10.083333015441896,10.276666641235352,2694000.0,-0.01877633062568873,-1.4374935738968575,2.476198910081744,26.05211420472415,30.339261250625803,0.2803668644937094,0.6311924162885205,0.5189153751324813,0.9567683288191766,16.868418242796054,0.26000022888183416,-0.3802496385501932,-0.5378332614898689,-1.2275208992829327,0.15185437630319498,-0.8826770803864008,-0.19298944259333695,0.7641940568297159,4.651265946309998,-28.748181262890775,0.34484381889653165,3,0.23166656494140625,0.5783329010009766,0.5433335304260254,0.2883329391479492,-0.23333358764648438,2,0.006928376165139749,1.4905747970288779,10.296667098999023,1.3529510762550698,10.353333473205566,-1.3235217394962933,10.456666946411133,0.006928376165139749
2270,2004-03-11,9.90666675567627,10.149999618530273,9.850000381469727,10.06666660308838,5387400.0,-0.01946552769448462,-1.1951222916157844,0.9230769230769333,21.897798786466225,29.10847007143706,0.45367447101683034,0.7621877718917567,0.7244255576839169,1.1288995118409382,16.354856469117856,0.2999992370605469,-0.4252482247952649,-0.6679999828338623,-1.3722506819753217,0.03625071630759713,-1.020125332404593,-0.3158746332631317,0.9277596716317227,8.542674554851882,-22.827423641747384,0.35212534957073005,3,0.31166696548461914,0.679999828338623,0.7400002479553223,0.4849996566772461,0.08333301544189453,3,-0.01244958915152461,-1.4374935738968575,10.103333473205566,1.4905747970288779,10.296667098999023,1.3529510762550698,10.353333473205566,-0.01244958915152461
2271,2004-03-12,9.876667022705078,10.016667366027832,9.733332633972168,9.970000267028807,7475400.0,-0.003028236813759966,2.0357166577260073,0.5833333333333157,23.762366140880133,27.90257656480718,0.4663511632746804,0.7331666285292329,0.7643920048646784,1.1406463774102331,16.344619823757135,0.28333473205566406,-0.4134322480461332,-0.6366663932800289,-1.3604477694379593,0.08711498287790143,-0.9985570813589941,-0.27477570520106376,0.8986938418526176,18.942858979384265,-13.94958228206806,0.3618906880789651,3,0.28333282470703125,0.6516656875610352,0.7699999809265137,0.5149993896484375,-0.029999732971191406,4,0.0030374348859008027,-1.1951222916157844,9.90666675567627,-1.4374935738968575,10.103333473205566,1.4905747970288779,10.296667098999023,0.0030374348859008027
2272,2004-03-15,9.546667098999023,9.833333015441896,9.536666870117188,9.833333015441896,5896800.0,-0.033412073419852195,1.069769221300691,3.0714234624542245,19.99999046325219,26.579542988385597,0.7182508380674193,1.0055073384736115,1.1015892147120336,1.4478941273245027,17.290661587807644,0.3400001525878906,-0.4197911594785033,-0.8973330020904537,-1.7117083384939384,-0.08295766568696905,-1.304520670292197,-0.4901453338887105,1.1453315071118304,1.1321015458163224,-32.92130501467891,0.40718766820174246,3,0.48000001907348633,0.8833327293395996,1.0999999046325684,0.8449993133544922,0.1300001144409162,0,0.013966466494965246,2.0357166577260073,9.876667022705078,-1.1951222916157844,9.90666675567627,-1.4374935738968575,10.103333473205566,0.013966466494965246
2273,2004-03-16,9.550000190734863,9.686667442321776,9.476667404174805,9.666666984558104,5013900.0,0.0003491366883621172,1.6808337087133167,0.40697825284189276,25.63557806660114,26.204716770821285,0.6325031976442759,0.9221254496916114,1.1105836601991044,1.4131346592140392,18.047194016664687,0.21000003814697088,-0.4168412800111305,-0.8131665706634514,-1.646238499663216,0.019905358336313128,-1.2297025351633337,-0.39663060616356915,1.0264652417766236,8.46148344181389,-26.015588573009644,0.41653596449988245,3,0.44500017166137695,0.8499999046325684,1.0966668128967285,0.8416662216186523,0.21666717529296875,1,0.010471144062638604,1.069769221300691,9.546667098999023,2.0357166577260073,9.876667022705078,-1.1951222916157844,9.90666675567627,0.010471144062638604
2274,2004-03-17,9.533332824707033,9.756667137145996,9.533332824707033,9.576666831970217,5476500.0,-0.0017452738947587587,-9.307577191399377,0.3714339431392801,23.275847717069368,25.567698292197882,0.5631171182742314,0.8641737286266693,1.1398539889544175,1.4012595792638365,18.744855351419897,0.22333431243896307,-0.4373352979316323,-0.7543339252471899,-1.6014386074759805,0.09277075698160075,-1.1778862663615843,-0.33078158413279546,0.9111568444040525,8.415670500255207,-25.669785127047003,0.42355234111439527,3,0.4616675376892072,0.8666672706603986,1.0875008106231672,0.8583335876464826,0.24333381652831854,2,0.02307695231814888,1.6808337087133167,9.550000190734863,1.069769221300691,9.546667098999023,2.0357166577260073,9.876667022705078,0.02307695231814888
2275,2004-03-18,9.619999885559082,9.69333267211914,9.5,9.606666564941406,3566700.0,0.009090950924050212,1.416675110716393,-0.30768722903232903,28.38982639899126,24.62963216462654,0.4086406330983312,0.7132649601409291,1.0426634399734453,1.281953131151516,19.071132810563043,0.19333267211914062,-0.45262121489278684,-0.6036668777465817,-1.4493920616360967,0.24205830614293333,-1.02652946969134,-0.18080428580182328,0.708351111759649,26.54305398326831,-8.489259806231406,0.4228625919447579,3,0.36333370208740234,0.7800002098083496,1.0258338451385498,0.7566666603088379,-0.11999988555908203,3,0.025987526296677332,-9.307577191399377,9.533332824707033,1.6808337087133167,9.550000190734863,1.069769221300691,9.546667098999023,0.025987526296677332
2276,2004-03-19,9.686667442321776,9.80666732788086,9.5,9.626667022705078,3805800.0,0.006930099538022816,1.0444475527143142,4.500035762820838,20.283079024203033,24.017346512582655,0.24726477498953514,0.5780483989027996,0.9640958175940835,1.1818509137597832,19.999857154944614,0.3066673278808594,-0.4612501929832362,-0.47466602325439666,-1.283105117262803,0.33377307075400964,-0.8788855702585998,-0.07044647625019351,0.5394815238196848,58.878689594133824,24.41796373606696,0.4042195470042035,3,0.26166629791259943,0.7049999237060565,1.1066656112670916,0.5349988937377947,-0.3133344650268537,4,0.03131441546874081,1.416675110716393,9.619999885559082,-9.307577191399377,9.533332824707033,1.6808337087133167,9.550000190734863,0.03131441546874081
2277,2004-03-22,9.489999771118164,9.673333168029783,9.479999542236328,9.649999618530273,3282300.0,-0.02030292382541754,-1.1481477556902273,-2.6666454740523715,18.10530715893026,23.044656440124193,0.3448550428713091,0.7111536445967435,1.1414970982176325,1.343441216227946,20.99761056874837,0.20666790008544744,-0.46847092598565965,-0.6078336715698249,-1.417787195787776,0.20211985264812604,-1.0128104336787995,-0.20285690946085033,0.6462114075872982,4.040112129006156,-24.441371193773684,0.4049767621089753,3,0.4200005531311035,0.901667594909668,1.4199998378753662,0.7316665649414062,-0.25333309173583984,0,0.03758351182485842,1.0444475527143142,9.686667442321776,1.416675110716393,9.619999885559082,-9.307577191399377,9.533332824707033,0.03758351182485842
2278,2004-03-23,9.416666984558104,9.706666946411133,9.416666984558104,9.486666679382324,4005900.0,-0.007727374955607602,-7.28574931880072,0.43749850988247063,17.732008022651968,22.12020019767173,0.313165144295521,0.7164711544843794,1.1927022273693755,1.3779867682590474,22.109577543669122,0.2899999618530291,-0.5109352256981374,-0.6146664619445819,-1.4186925504050336,0.1893596265158699,-1.0166795061748068,-0.21265341771435686,0.6403989412036797,0.0,-22.938752137990498,0.40201304423022566,3,0.36666631698608576,0.9450001716613787,1.538332700729372,0.8049993515014666,-0.3666667938232404,1,0.027610642842971655,-1.1481477556902273,9.489999771118164,1.0444475527143142,9.686667442321776,1.416675110716393,9.619999885559082,0.027610642842971655
2279,2004-03-24,9.613332748413086,9.649999618530273,9.416666984558104,9.43000030517578,4292100.0,0.020884859173366133,-1.222225249772913,-2.6190463215258446,28.769834849844543,22.88375976026932,0.044346768540727055,0.4895090839382199,0.9768124360762265,1.1445077467402243,23.01475606131142,0.23333263397216975,-0.5257664019573038,-0.38283400535583567,-1.195788450210614,0.43012043949894263,-0.7893112277832248,0.02364321707155348,0.3540773255801817,50.427074545477005,26.857787573183238,0.4064772224273889,3,0.10333442687988281,0.7483344078063965,1.3416669368743896,0.6083335876464844,-0.619999885559082,2,0.01595020391237978,-7.28574931880072,9.416666984558104,-1.1481477556902273,9.489999771118164,1.0444475527143142,9.686667442321776,0.01595020391237978
2280,2004-03-25,9.993332862854004,10.006667137145996,9.606666564941406,9.636667251586914,4783200.0,0.039528447041807135,1.0869550074013261,1.9454582340640059,37.99653416202468,24.46533398484094,-0.359915929050004,0.08498813892691004,0.5838642463090675,0.7299028915553798,23.34439581461589,0.40000057220458984,-0.5354826707591851,0.015499448776244762,-0.7792414673000891,0.8102403648525787,-0.3818710092619231,0.4128699068144126,-0.5766658782959002,97.73995409433292,75.69272748351915,0.3973704580381673,3,-0.2816658020019531,0.3683342933654785,0.9616668224334717,0.2283334732055664,-0.8133325576782244,3,-0.021681077233404067,-1.222225249772913,9.613332748413086,-7.28574931880072,9.416666984558104,-1.1481477556902273,9.489999771118164,-0.021681077233404067
2281,2004-03-26,9.81666660308838,10.0,9.8100004196167,10.0,2799600.0,-0.017678412416572753,1.0727219762899307,-0.5140203908650158,36.60565692110245,26.310408035713188,-0.2152965080079774,0.23567060626881542,0.7495609774912051,0.8687229546844133,23.59335061116773,0.18999958038330078,-0.5349157144573038,-0.1370001316070546,-0.9197974205036434,0.6457971572895342,-0.528398776055349,0.2543985128412398,-0.399999618530277,67.79652797982777,44.90790937567151,0.39139864444829425,3,-0.1049995422363299,0.46666669845580877,1.1474997997283918,0.40499973297118963,-0.38999938964844105,4,-0.03225805824848482,1.0869550074013261,9.993332862854004,-1.222225249772913,9.613332748413086,-7.28574931880072,9.416666984558104,-0.03225805824848482
2282,2004-03-29,10.050000190734863,10.06999969482422,9.84333324432373,9.920000076293944,2716500.0,0.023769126229984616,1.6666778864223777,-0.7090912874078786,44.34250537097689,28.38895551397716,-0.41317347102532054,-0.037107135083726206,0.5107519197858394,0.5972916210592594,24.273967132169496,0.25333309173583984,-0.5007084757246378,0.12016677856445312,-0.6168622182584436,0.8571957753873498,-0.24834771984699522,0.48868127697590147,-0.6215332031250025,96.93884849555275,71.91751275123573,0.3685144984114482,3,-0.30666685104370117,0.22666692733764648,0.8791661262512207,0.17166614532470703,-0.5833330154418963,0,-0.06733006971121891,1.0727219762899307,9.81666660308838,1.0869550074013261,9.993332862854004,-1.222225249772913,9.613332748413086,-0.06733006971121891
2283,2004-03-30,10.30666732788086,10.329999923706056,9.979999542236328,10.053333282470703,3049200.0,0.025539018136797598,1.3333418104599106,1.9487217107434718,54.531955225232096,31.861856348217458,-0.6159986989190731,-0.32569970411059757,0.2511565282184538,0.3051227347669432,24.85819631676896,0.35000038146972834,-0.46592934042603673,0.38650054931640554,-0.3236218658230179,1.096622964455829,0.03143934174669383,0.7415617568861173,-0.852539031982424,97.44533512095119,66.96200169876877,0.3550612075697116,3,-0.4333338737487793,-0.07000017166137695,0.6224989891052246,-0.08500099182128906,-1.6233339309692383,1,-0.10381635638942632,1.6666778864223777,10.050000190734863,1.0727219762899307,9.81666660308838,1.0869550074013261,9.993332862854004,-0.10381635638942632
2284,2004-03-31,10.286666870117188,10.40666675567627,10.19333267211914,10.31666660308838,4982100.0,-0.0019405358810377082,1.0317528076620905,-0.11841966571300204,59.193542953837465,35.28449152097815,-0.5340623719682114,-0.3366088604985489,0.26664643461713666,0.2883463604473313,25.2121092729534,0.2133340835571289,-0.3837808254918116,0.3751667499542233,-0.3110434236033477,1.0613769235117942,0.032061663175436905,0.7182718367330096,-0.7799862765502947,85.00001788138917,49.603957343947954,0.34310508677878576,3,-0.375,-0.2449998855590838,0.6458330154418945,-0.06500053405761719,-1.8733339309692365,2,-0.12022034882599786,1.3333418104599106,10.30666732788086,1.6666778864223777,10.050000190734863,1.0727219762899307,9.81666660308838,-0.12022034882599786
2285,2004-04-01,10.036666870117188,10.229999542236328,9.963333129882812,10.016667366027832,8107500.0,-0.02430330476884124,-3.21047876465318,-0.666656070191015,53.49853570811921,38.97509781919106,-0.24444898718696528,-0.11536364786070408,0.5069886709214835,0.5078856744001214,25.437026107348014,0.323333740234375,-0.32982023035202523,0.1396667480468743,-0.5214008460292536,0.8007343421230022,-0.19086704899118878,0.47020054508493736,-0.45798738358154445,37.98881163589867,0.49040090655245194,0.3305337970380637,4,-0.125,-0.034999847412109375,0.6408331394195557,0.1849994659423828,-1.6166667938232422,3,-0.10395224039661699,1.0317528076620905,10.286666870117188,1.3333418104599106,10.30666732788086,1.6666778864223777,10.050000190734863,-0.10395224039661699
2286,2004-04-02,10.279999732971193,10.333333015441896,10.06666660308838,10.3100004196167,6065400.0,0.024244389696592927,5.956586640129047,-1.5000715273472003,66.66663776746759,44.370801220139654,-0.44115929137601917,-0.392746938552504,0.25770108304928563,0.24355399594096205,25.505945454150204,0.2966661453247088,-0.2601510963693787,0.3918329715728781,-0.24190288759390732,1.0255688307396635,0.07496504198948628,0.7087009011562699,-0.6350812649043007,77.51473680290128,33.953224506198154,0.31686792958339255,4,-0.3683328628540057,-0.27833271026611506,0.39750027656555,-0.05833339691162287,-1.8133325576782244,4,-0.10700383816814407,-3.21047876465318,10.036666870117188,1.0317528076620905,10.286666870117188,1.3333418104599106,10.30666732788086,-0.10700383816814407
2287,2004-04-05,10.393333435058594,10.393333435058594,10.216667175292967,10.303333282470703,3598200.0,0.011024679477753763,2.925910227609924,-2.9999364231675756,68.25394793934312,49.984350099772,-0.46140094622660044,-0.5301092718456673,0.13853221821609196,0.11903470905742708,25.654989933589146,0.17666625976562678,-0.19785494315564733,0.503166675567627,-0.13697043305616852,1.1433037841914224,0.18309812125572833,0.8232352298795256,-0.6874751039829512,96.99248605521126,46.9672861750368,0.32006855431189796,4,-0.48166656494140625,-0.3916664123535156,0.2841665744781494,-0.17166709899902344,-1.8833332061767578,0,-0.09300829494778973,5.956586640129047,10.279999732971193,-3.21047876465318,10.036666870117188,1.0317528076620905,10.286666870117188,-0.09300829494778973
2288,2004-04-06,10.30666732788086,10.483332633972168,10.166666984558104,10.283332824707033,3344100.0,-0.008338624727019184,-1.4675291862046211,0.2592718179120728,66.24651588468079,54.14842577030936,-0.2628536530630825,-0.46657721564660015,0.2141523357560633,0.18830922107128067,25.63501393362027,0.3166656494140643,-0.127524490263756,0.41600055694580007,-0.2254876645396866,1.0574887784312867,0.09525644620305584,0.7367446676885443,-0.5447443228371665,66.0258702744934,10.293796131904159,0.3207441107427435,4,-0.26166772842407227,-0.30500030517578125,0.3708326816558838,-0.08500099182128906,-1.930000305175783,1,-0.081500656406711,2.925910227609924,10.393333435058594,5.956586640129047,10.279999732971193,-3.21047876465318,10.036666870117188,-0.081500656406711
2289,2004-04-07,10.173333168029783,10.293333053588867,9.976667404174805,10.293333053588867,2720400.0,-0.012936689970616366,4.277765856837454,-5.142594409024499,61.40109080362467,56.74893206382047,-0.04663370578659709,-0.34544090234248337,0.3283232808823655,0.2985097435522661,25.065731242135257,0.3299999237060547,-0.028752623510076347,0.27916641235351314,-0.3679465404282265,0.9262793651352528,-0.04439006403735668,0.602722888744383,-0.33926920009324313,40.38466123438552,-18.253120272061473,0.3235564763908702,4,-0.026666641235349786,-0.20666599273681463,0.5041668415069598,0.04833316802978693,-1.8100004196166974,2,-0.14646131670990215,-1.4675291862046211,10.30666732788086,2.925910227609924,10.393333435058594,5.956586640129047,10.279999732971193,-0.14646131670990215
2290,2004-04-08,9.783332824707033,10.226667404174805,9.69333267211914,10.213333129882812,5550300.0,-0.03833555206354067,1.3357613625921996,3.5833392938034274,51.75755179750214,58.43247593897599,0.3469287367814218,0.036728926476042645,0.7068062369941739,0.6668655464593076,24.152143780859312,0.5333347320556641,0.07589800966703208,-0.1046672344207753,-0.7536266317724873,0.5442921629309367,-0.4291469330966322,0.2198124642550816,0.6999998092651349,11.392424928323749,-45.264485198232194,0.32447969867585624,4,0.30499982833862127,0.1816673278808576,0.8550002574920637,0.5533337593078596,-1.4766654968261719,3,-0.14003406713295652,4.277765856837454,10.173333168029783,-1.4675291862046211,10.30666732788086,2.925910227609924,10.393333435058594,-0.14003406713295652
2291,2004-04-12,9.90666675567627,10.053333282470703,9.756667137145996,9.776666641235352,3703500.0,0.012606535337095659,-2.4902079581727508,-0.30232563297315646,57.78331692610048,59.92589944510083,0.2656386379924349,-0.08879481974342873,0.5726133158064606,0.5258440732281358,22.901199152011532,0.29666614532470703,0.15526690587057423,0.01716670989990199,-0.6318210737576102,0.6661544935574142,-0.3073271819288532,0.3416606017286572,0.5608658790588379,27.0043156782858,-34.808408529822124,0.3244938918287557,4,0.18166589736938477,0.058333396911621094,0.7283332347869873,0.5699996948242188,-1.6233339309692383,0,-0.15006729468622748,1.3357613625921996,9.783332824707033,4.277765856837454,10.173333168029783,-1.4675291862046211,10.30666732788086,-0.15006729468622748
2292,2004-04-13,9.68000030517578,10.029999732971193,9.55666732788086,10.0,3517800.0,-0.022880193317355246,1.491228686586778,-2.4615339471078155,54.652530723973385,59.93929672273875,0.48533982991538593,0.15639103655491304,0.7849182300958777,0.735773645881137,21.34622290274787,0.4733324050903338,0.1887892275752634,-0.21616640090942596,-0.8529504683462328,0.42061766652738086,-0.5345584346278294,0.10222563280897745,0.7720483303070083,13.309333637960494,-53.9956689934796,0.3183920337184038,4,0.3399996757507342,0.2733330726623553,0.9349997043609637,0.7966661453247088,-1.4366674423217756,1,-0.12534432764780556,-2.4902079581727508,9.90666675567627,1.3357613625921996,9.783332824707033,4.277765856837454,10.173333168029783,-0.12534432764780556
2293,2004-04-14,9.649999618530273,9.800000190734863,9.58666706085205,9.726667404174805,2484300.0,-0.003099244390464051,-1.0983631161765395,0.23958705862718319,50.68836363245737,58.994276798140966,0.46086085805911736,0.20476601261156624,0.7891667027131248,0.7515139577316834,19.57951810314363,0.2133331298828125,0.24145412593304627,-0.25116705894470215,-0.8779992349130872,0.3756651170236829,-0.5645831469288947,0.06224902903949037,0.7662337646484367,12.669557900187714,-54.425262908497174,0.31341608798419296,4,0.37000036239624023,0.3000001907348633,0.8675003051757812,0.8266668319702148,-1.3666667938232422,2,-0.11813465644696708,1.491228686586778,9.68000030517578,-2.4902079581727508,9.90666675567627,1.3357613625921996,9.783332824707033,-0.11813465644696708
2294,2004-04-15,9.75333309173584,9.84333324432373,9.623332977294922,9.666666984558104,2723100.0,0.010708132361698874,-1.538453073935099,-1.1304109861678011,44.97207708450876,58.046892506628694,0.30610861683283197,0.1251773945227761,0.6629000280338762,0.6344294346668296,18.013125737477786,0.2200002670288086,0.2629502821673526,-0.15883359909057582,-0.7658966340374356,0.44822943585628394,-0.4623651165640066,0.14469791838285495,0.6285176492309557,29.3530957403501,-32.46638029737717,0.30353151747343005,4,0.26666688919067383,0.19666671752929688,0.7841668128967285,0.7233333587646484,-1.2833328247070312,3,-0.1411482675801604,-1.0983631161765395,9.649999618530273,1.491228686586778,9.68000030517578,-2.4902079581727508,9.90666675567627,-0.1411482675801604
2295,2004-04-16,9.869999885559082,10.0,9.703332901000977,9.710000038146973,2958600.0,0.011961735821582442,-2.4230663424188736,1.846164003697308,51.146129221335464,56.32239155705846,0.18250636413566568,0.029724265591820398,0.5233231703187791,0.5050826447216945,16.05008388818837,0.29666709899902344,0.23893015270692253,-0.054666805267334695,-0.6465038840689559,0.5371702735342865,-0.3505853446681453,0.2412517341334759,0.47884351888427545,63.08718259881104,1.940163853803604,0.29591853940081103,4,0.15000009536743164,0.07999992370605469,0.6383333206176758,0.6066665649414062,-1.5033330917358398,4,-0.15265118081211115,-1.538453073935099,9.75333309173584,-1.0983631161765395,9.649999618530273,1.491228686586778,9.68000030517578,-0.15265118081211115
2296,2004-04-19,9.989999771118164,10.00333309173584,9.760000228881836,9.866666793823242,3408000.0,0.012158043257392004,2.2444464224406495,0.7708318432157929,48.6445704614385,54.14357183729128,0.019046920554679048,-0.06997310373856713,0.3828397243897115,0.36993805991150985,14.56957378160454,0.2433328628540039,0.20532641838472365,0.050166463851928356,-0.5314487283893925,0.6317816560932492,-0.24064113226873296,0.34097405997258967,0.3271565902626943,91.54928726137074,33.4867846260571,0.2908075961206605,4,0.03000020980834961,-0.039999961853027344,0.41250038146972656,0.4866666793823242,-1.489999771118164,0,-0.1685017499303596,-2.4230663424188736,9.869999885559082,-1.538453073935099,9.75333309173584,-1.0983631161765395,9.649999618530273,-0.1685017499303596
2297,2004-04-20,9.846667289733887,10.050000190734863,9.81666660308838,9.893333435058594,6867300.0,-0.014347596062881052,-3.3749698253897003,-0.37837524357427854,39.047625102690205,51.121472861514555,0.08569131961742293,0.10693255143683267,0.5019888806017292,0.49170980090526406,12.885131245712197,0.2333335876464826,0.1986923222053143,-0.11099939346313548,-0.6552093397746201,0.4332105528483492,-0.3831043666188787,0.16110557969260775,0.44006951030697117,56.1151819529063,2.908997192225769,0.2721049731557424,4,0.07833290100097656,0.10333251953125,0.4974989891052246,0.6299991607666016,-1.3400001525878906,1,-0.1587678773971356,2.2444464224406495,9.989999771118164,-2.4230663424188736,9.869999885559082,-1.538453073935099,9.75333309173584,-0.1587678773971356
2298,2004-04-21,9.67666721343994,9.93333339691162,9.57333278656006,9.93333339691162,6734100.0,-0.017264732451272025,1.8052048421975393,5.5000510902662825,36.444457819426674,48.34851364104811,0.1753699259391599,0.31348232116167374,0.6395288033151036,0.6397932709891165,11.22943984509691,0.36000061035155895,0.1311972041050815,-0.29399948120117436,-0.7944584776878401,0.20645951528549134,-0.5442289794445081,-0.043769982957840625,0.5808668077145178,21.678517552247936,-26.369718263001108,0.2502294982433331,4,0.2150001525878924,0.2733325958251971,0.5516662597656268,0.7533326148986834,-0.4333343505859357,2,-0.14812272851495556,-3.3749698253897003,9.846667289733887,2.2444464224406495,9.989999771118164,-2.4230663424188736,9.869999885559082,-0.14812272851495556
2299,2004-04-22,9.766667366027832,9.84333324432373,9.523332595825195,9.646666526794434,4555500.0,0.009300738632707306,1.3414744775129968,-0.467536617447071,43.54068513934361,47.43552845680828,0.024158332375545655,0.24828849070109982,0.5154032772471844,0.5429735901860973,9.539405573870487,0.32000064849853516,0.044355203338191984,-0.21166605949401784,-0.6934246440963978,0.2700925251083621,-0.45254535179520694,0.029213232807171252,0.4628319873956812,46.20272303716969,-2.9891624774448573,0.24087929230118993,4,0.021665573120117188,0.1833324432373047,0.4308328628540039,0.6333327293395996,-0.46666717529296875,3,-0.15187724591506002,1.8052048421975393,9.67666721343994,-3.3749698253897003,9.846667289733887,2.2444464224406495,9.989999771118164,-0.15187724591506002
2300,2004-04-23,9.776666641235352,9.8100004196167,9.609999656677246,9.68333339691162,2013300.0,0.0010238165008364941,1.4999970197826826,0.7777715965986002,36.4452550957774,45.06463269788349,0.014655163839755403,0.23318012181281844,0.468756971685762,0.5256646886656497,9.547218558831364,0.20000076293945312,-0.03821234919943173,-0.19083347320556676,-0.6808455314708528,0.2991785850597193,-0.4358395023382098,0.05417255592707626,0.4104627067322628,48.101316249314166,2.3891356471596907,0.2450060291326432,4,0.009999752044677734,0.17333316802978516,0.4208335876464844,0.6233334541320801,-0.3299999237060547,4,-0.1336515217462131,1.3414744775129968,9.766667366027832,1.8052048421975393,9.67666721343994,-3.3749698253897003,9.846667289733887,-0.1336515217462131
2301,2004-04-26,9.5,9.850000381469727,9.449999809265137,9.789999961853027,4490400.0,-0.028298667775829234,-1.0512831798897162,-3.10714541163001,27.88779127189909,42.090772758764125,0.25431348799831177,0.5111114484226285,0.7091044950260041,0.7878566235952889,9.73213231929785,0.40000057220458984,-0.11018565560994276,-0.4516667842864983,-0.9810801346630349,0.07774656609003827,-0.7163734594747666,-0.18696010909823002,0.6473015428390685,8.333359824269724,-29.616081812674143,0.26470667518826824,4,0.25,0.4499998092651367,0.691666841506958,0.9000000953674316,-0.033332824707033026,0,-0.11929823222913238,1.4999970197826826,9.776666641235352,1.3414744775129968,9.766667366027832,1.8052048421975393,9.67666721343994,-0.11929823222913238
2302,2004-04-27,9.373332977294922,9.623332977294922,9.25333309173584,9.550000190734863,8113200.0,-0.013333370811060896,1.2886629561790826,0.6091973678585405,27.346268728577073,39.49720665833298,0.37202775885368666,0.6160713066097596,0.8027121454777699,0.9058184110698502,10.435348408389661,0.36999988555908203,-0.1317535380124415,-0.5445004463195797,-1.13087727172036,0.041876379081200454,-0.8376888590199698,-0.25131203361918963,0.7181844268582314,17.647034074207095,-16.058964601733418,0.29318841270038987,4,0.2783336639404297,0.49499988555908203,0.7966675758361816,1.0266671180725098,-0.0033330917358398438,1,-0.09317208504279118,-1.0512831798897162,9.5,1.4999970197826826,9.776666641235352,1.3414744775129968,9.766667366027832,-0.09317208504279118
2303,2004-04-28,9.236666679382324,9.396666526794434,9.210000038146973,9.366666793823242,3783900.0,-0.014580331056588403,-1.0363609881449654,0.7358474269766638,27.302106433742168,37.53387658602558,0.4960632717376381,0.7045904127526423,0.8965271943862554,1.0363559456404818,11.63304187686755,0.18666648864746094,-0.18892919316417967,-0.627666711807251,-1.258252190873737,0.002918767259235011,-0.942959451340494,-0.312373972274008,0.7710322935290979,4.166660457852833,-27.509190789960954,0.31529273953324316,4,0.39333343505859375,0.6099996566772461,0.9141671657562256,1.1633334159851074,0.26000022888183594,2,-0.07903279046171496,1.2886629561790826,9.373332977294922,-1.0512831798897162,9.5,1.4999970197826826,9.776666641235352,-0.07903279046171496
2304,2004-04-29,9.050000190734863,9.34333324432373,9.013333320617676,9.293333053588867,3115500.0,-0.0202092914172306,-1.0842104629136062,1.871789604959102,30.286753512572844,35.21616817394084,0.639746227999014,0.8367596896992442,1.0412658827309649,1.2203232313264234,12.787251153155932,0.3299999237060547,-0.22793816559718394,-0.7524998664855964,-1.447911367622666,-0.05708836534852679,-1.1002056170541312,-0.4047941159170616,0.8619749100048253,4.3824923715589374,-28.62562826671224,0.3477057505685352,4,0.48166656494140625,0.6983327865600586,1.0225000381469727,1.3199996948242188,0.5900001525878906,3,0.021362725750776246,-1.0363609881449654,9.236666679382324,1.2886629561790826,9.373332977294922,-1.0512831798897162,9.5,0.021362725750776246
2305,2004-04-30,8.993332862854004,9.116666793823242,8.9399995803833,9.09333324432373,3855600.0,-0.006261583059288034,1.4090849979192677,0.41096126637742847,24.535296413723174,32.53735994641691,0.6246716252867408,0.8550965868222562,1.0591032425630935,1.275105366393717,14.373329230476397,0.1766672134399414,-0.25478635363428026,-0.7570004940032966,-1.5305877156676395,0.016586727661046297,-1.143794104835468,-0.37020688317112516,0.7928323886686037,5.860795112161433,-26.75396673887993,0.3867936108321716,4,0.5016670227050781,0.7183332443237305,1.0458343029022217,1.3766670227050781,0.6666669845581055,4,0.034099408145729315,-1.0842104629136062,9.050000190734863,-1.0363609881449654,9.236666679382324,1.2886629561790826,9.373332977294922,0.034099408145729315
2306,2004-05-03,9.18000030517578,9.276666641235352,8.916666984558105,9.06666660308838,5121000.0,0.020756202974848703,1.3478260869565217,-1.1333326975528455,35.741450657708654,32.17000723030785,0.34757375137041713,0.6132354711521764,0.8338997226389822,1.086980369139491,15.943618472499177,0.3599996566772461,-0.27028515092278127,-0.5153330802917502,-1.2867719318478468,0.2561057712643464,-0.9010525060697994,-0.129613654513701,0.47077843896453864,37.26418468190633,2.116229920730902,0.38571942577804835,5,0.2449998855590838,0.5199995040893572,0.8566668033599871,1.1899995803833026,0.3400001525878924,0,0.02904862783100004,1.4090849979192677,8.993332862854004,-1.0842104629136062,9.050000190734863,-1.0363609881449654,9.236666679382324,0.02904862783100004
2307,2004-05-04,9.42666721343994,9.479999542236328,9.133333206176758,9.136667251586914,5572500.0,0.026870032686718615,-1.3370655042609756,2.558814867173299,44.331665613752236,33.04636365189959,0.03918526486776841,0.30613062017347303,0.5563563983517792,0.8409141499352497,17.05128780008639,0.3466663360595703,-0.3099343500659728,-0.22033286094665705,-0.9259591667861518,0.48529344489283766,-0.5731460138664044,0.1324802919730903,0.09197141397558006,90.53270966332961,50.3709582985734,0.35281315291974735,5,-0.043333530426023614,0.2733325958251971,0.5708329677581805,0.9433326721191424,0.09333324432373225,1,0.004243277178173743,1.3478260869565217,9.18000030517578,1.4090849979192677,8.993332862854004,-1.0842104629136062,9.050000190734863,0.004243277178173743
2308,2004-05-05,9.466667175292967,9.539999961853027,9.386667251586914,9.416666984558104,5994300.0,0.004243277178173743,-1.7878761606687046,0.17241447348949585,42.482537507158774,32.92879169276794,-0.03770046765127866,0.21078010583103968,0.48573805725352237,0.8030841639339759,17.80524546785303,0.15333271026611328,-0.3551107821699553,-0.13833289146423589,-0.7752901903611473,0.49862440743267555,-0.4568115409126925,0.18014575798422072,-0.5500001907348615,88.23537511551167,44.77700823920861,0.3184786494484559,5,-0.08333349227905096,0.23333263397216975,0.543333053588869,0.9033327102661151,-0.2633342742919904,2,-0.010211332873957701,-1.3370655042609756,9.42666721343994,1.3478260869565217,9.18000030517578,1.4090849979192677,8.993332862854004,-0.010211332873957701
2309,2004-05-06,8.683333396911621,8.946666717529297,8.59333324432373,8.930000305175781,24482400.0,-0.08274652143953753,1.5238129297924734,-4.933319346163383,26.943012286090394,31.872986936136044,0.643469537926082,0.9241447537201353,1.2425820807041141,1.581553379095741,19.791786517446226,0.8733339309692365,-0.38916032864650774,-0.8471666812896732,-1.549434634850245,-0.1448987277291014,-1.1983006580699591,-0.4960327045093873,0.8566665649414062,9.507057861163831,-30.168468866141374,0.3511339767802862,5,0.5383334159851074,0.8549995422363281,1.3716669082641602,1.686666488647461,0.6733331680297852,3,0.0936660466868422,-1.7878761606687046,9.466667175292967,-1.3370655042609756,9.42666721343994,1.3478260869565217,9.18000030517578,0.0936660466868422
2310,2004-05-07,8.413332939147951,8.699999809265138,8.386667251586914,8.583333015441895,6486000.0,-0.031094102393868783,-1.8059868477239889,0.689188823463451,21.052638951290163,31.113525567179497,0.7819769185145304,1.1449478088728178,1.4810122257028215,1.848848740210423,21.066923019957184,0.31333255767822443,-0.41328234250472207,-1.0486671447753881,-1.8987939907775608,-0.19854029877321544,-1.4737305677764745,-0.6236037217743018,1.1266670227050763,2.3120550838174223,-29.529399643468278,0.4250634230010865,5,0.591667175292967,1.02166700363159,1.5633339881896955,1.956666946411131,0.956666946411131,4,0.14580041144776468,1.5238129297924734,8.683333396911621,-1.7878761606687046,9.466667175292967,-1.3370655042609756,9.42666721343994,0.14580041144776468
2311,2004-05-10,8.420000076293945,8.489999771118164,8.263333320617676,8.380000114440918,6099900.0,0.0007924489847503935,1.5185251903381847,-0.23529378765609643,22.422694380712556,30.5664617507501,0.6772176531027441,1.0763791900688524,1.4441355950976487,1.8427344594876764,22.47906743563208,0.22666645050048828,-0.47154377266881475,-0.967666673660279,-1.9091577680695817,-0.026175579250976355,-1.4384122208649313,-0.4969211264556268,1.0738665771484381,12.271547686455783,-15.817868793577372,0.4707455472046517,5,0.48166656494140625,0.9533329010009766,1.5366668701171875,1.9499998092651367,0.8666667938232422,0,0.14726838003354858,-1.8059868477239889,8.413332939147951,1.5238129297924734,8.683333396911621,-1.7878761606687046,9.466667175292967,0.14726838003354858
2312,2004-05-11,8.466667175292969,8.633333206176758,8.409999847412111,8.529999732971191,5177700.0,0.005542410757265026,-1.528294349767101,-1.5833154519228476,25.43980921372281,30.359539837414616,0.5458129613684246,0.9846342036761939,1.3598711689468388,1.7993987331387657,23.168355093632798,0.22333335876464666,-0.5228262617307013,-0.8603329181671135,-1.875958054032889,0.15529221769866197,-1.3681454861000013,-0.3525203502342258,0.9533674781799331,15.926934103842436,-12.437499460519552,0.5078125679328881,5,0.4349994659423828,0.9066658020019531,1.489999771118164,1.9033327102661133,0.8766660690307617,1,0.12440943533773141,1.5185251903381847,8.420000076293945,-1.8059868477239889,8.413332939147951,1.5238129297924734,8.683333396911621,0.12440943533773141
2313,2004-05-12,8.510000228881836,8.520000457763674,8.189999580383299,8.453332901000978,6933600.0,0.005118076888072309,7.608592894815098,-0.8947582405998906,24.000014206445627,29.661013247844927,0.43422576253168543,0.8975332235233786,1.2795288237110753,1.7530831040345376,24.02342716441243,0.33000087738037465,-0.5345606290989462,-0.7599998950958256,-1.826008548557951,0.3060087583662998,-1.2930042218268873,-0.22699556836476376,0.8406323446197526,42.290808307800646,15.514303683441113,0.5330043267310626,5,0.3549995422363281,0.8266658782958984,1.4466667175292969,1.859999656677246,0.7299995422363281,2,0.11868392499615066,-1.528294349767101,8.466667175292969,1.5185251903381847,8.420000076293945,-1.8059868477239889,8.413332939147951,0.11868392499615066
2314,2004-05-13,8.376667022705076,8.49666690826416,8.306667327880861,8.49666690826416,2454600.0,-0.015667826391384088,2.1666626930198625,-2.1176203298553653,22.440983019359464,29.428311759582297,0.5162963427218994,0.9722918458396261,1.3748298589285035,1.8784234313895265,25.117099000113086,0.2033329010009748,-0.5421453880063964,-0.824499797821046,-1.9359191305751455,0.28691953493305355,-1.3802094641980958,-0.2687901314439962,0.8811149113470496,36.60144285249444,12.005096736317729,0.5557096663770495,5,0.4883327484130877,0.8649992942810076,1.6466662883758563,1.9933328628540057,0.8000001907348633,3,0.09868673018220853,7.608592894815098,8.510000228881836,-1.528294349767101,8.466667175292969,1.5185251903381847,8.420000076293945,0.09868673018220853
2315,2004-05-14,8.363332748413086,8.493332862854004,8.286666870117188,8.433333396911621,3206100.0,-0.0015918353034504173,1.1754363069633438,0.5833392938034866,25.036631923936213,28.238887455829804,0.48150222919751684,0.9138146595004883,1.3534912612322696,1.885149644412568,26.95052920519922,0.2066659927368164,-0.5436254506680402,-0.7625007152557366,-1.8872067496625071,0.36220531915103393,-1.3248537324591219,-0.20014769805235133,0.8090265973455342,39.09768128225395,11.93012066908927,0.562353017203385,5,0.5016670227050781,0.8450007438659668,1.6933341026306152,2.006667137145996,1.0533342361450178,4,0.11877248537274832,2.1666626930198625,8.376667022705076,7.608592894815098,8.510000228881836,-1.528294349767101,8.466667175292969,0.11877248537274832
2316,2004-05-17,8.306667327880861,8.416666984558105,8.166666984558105,8.196666717529299,4656900.0,-0.006775459286009755,-1.9411751506243144,-1.571422732660318,25.83086271425232,26.1832426892187,0.44841290095884645,0.8831842442273476,1.3699195396970705,1.932947559401283,28.968526858667165,0.25,-0.5482965151296693,-0.7349995136260965,-1.8391683363935716,0.3691693091413786,-1.2870839250098332,-0.18291510224235985,0.7871032366477326,30.00010217948887,1.5609972892648045,0.5520844113837373,5,0.5466661453247053,0.8033328056335431,1.7199990749359113,2.063332557678221,1.069999694824217,0,0.12800952725158554,1.1754363069633438,8.363332748413086,2.1666626930198625,8.376667022705076,7.608592894815098,8.510000228881836,0.12800952725158554
2317,2004-05-18,8.283332824707031,8.433333396911621,8.239999771118164,8.353333473205566,4149300.0,-0.0028091293719575416,-1.468087437681477,-0.636366000832293,27.2293274375712,24.48844157037564,0.32688530640180957,0.8257279897623206,1.3552474054890595,1.9462840581692777,31.269373932565355,0.19333362579345703,-0.5407113953501437,-0.6801672935485836,-1.7655719743720333,0.4052373872748669,-1.2228696339603093,-0.13746495313685791,0.7177273818245133,33.01862093350267,1.4468709469560892,0.5427023404117253,5,0.2733340263366699,0.8250007629394531,1.7433335781097412,2.086667060852051,1.3633337020874023,1,0.1211268539660113,-1.9411751506243144,8.306667327880861,1.1754363069633438,8.363332748413086,2.1666626930198625,8.376667022705076,0.1211268539660113
2318,2004-05-19,8.243332862854004,8.449999809265138,8.243332862854004,8.356666564941406,6477300.0,-0.004828969534306005,-2.647051893738619,1.6190378877671967,29.28084607727091,24.748200880506804,0.19568463702977112,0.793524763742969,1.3578191184792185,1.9776018417814747,32.82875127702432,0.2066669464111346,-0.5776561653163199,-0.6485005378723141,-1.7248786731065877,0.4278775973619595,-1.1866896054894518,-0.1103114702551764,0.6742880214801961,23.232089703204924,-11.29234353943816,0.5381890676171368,5,0.1900005340576172,0.8650007247924805,1.7433338165283203,2.126667022705078,1.0900001525878924,2,0.133441218469599,-1.468087437681477,8.283332824707031,-1.9411751506243144,8.306667327880861,1.1754363069633438,8.363332748413086,0.133441218469599
2319,2004-05-20,8.283332824707031,8.350000381469728,8.243332862854004,8.350000381469728,3580200.0,0.004852401633964609,2.199982834091377,0.5882412339383692,31.60624680359028,25.920823975206822,0.10390426144838649,0.6711072522587855,1.286316695577085,1.928744821269973,34.31443399438234,0.10666751861572443,-0.6568868138970458,-0.5343338489532474,-1.560130216726142,0.4914625188196471,-1.0472320328396947,-0.02143566506680017,0.5591926696495584,35.714118890387525,-2.3354401880760776,0.5128981838864473,5,0.11666727066040039,0.8250007629394531,1.701667070388794,2.086667060852051,0.8533344268798828,3,0.11549299861012985,-2.647051893738619,8.243332862854004,-1.468087437681477,8.283332824707031,-1.9411751506243144,8.306667327880861,0.11549299861012985
2320,2004-05-21,8.470000267028809,8.486666679382324,8.293333053588867,8.359999656677246,4508700.0,0.02253530629181011,1.6976765848725182,-1.6499871255685767,31.606246803590352,26.94121868885991,-0.08256185084416501,0.40214667483257927,1.0760064978134771,1.733896513467954,35.64494285405807,0.20333385467529297,-0.740559211622525,-0.28233308792114187,-1.212986342979196,0.6483201671369132,-0.747659715450169,0.18299353960788522,0.30493937634793333,94.79174117254368,54.30298032543338,0.4653266275290274,5,-0.07000017166137695,0.6383333206176758,1.5149996280670166,1.8999996185302734,0.6733331680297852,4,0.0834317501927333,2.199982834091377,8.283332824707031,-2.647051893738619,8.243332862854004,-1.468087437681477,8.283332824707031,0.0834317501927333
2321,2004-05-24,8.366666793823242,8.586667060852049,8.303333282470701,8.520000457763674,6978300.0,-0.012199937420050988,-1.0238077397292678,-1.393934665002097,20.33586003216506,26.37411322424238,0.01386919545120513,0.4387133059689141,1.1549761382143107,1.8290038736652932,36.37717588646773,0.28333377838134766,-0.7179848955116803,-0.32899990081787145,-1.2043415919248925,0.5463417902891496,-0.766670746371382,0.1086709447356391,0.3474455836716359,36.53849857086677,2.2816469625810925,0.43767084555351066,5,0.010000228881835938,0.7416667938232422,1.618333101272583,2.00333309173584,0.5633335113525391,0,0.12549802885780426,1.6976765848725182,8.470000267028809,2.199982834091377,8.283332824707031,-2.647051893738619,8.243332862854004,0.12549802885780426
2322,2004-05-25,8.5,8.536666870117188,8.263333320617676,8.326666831970215,6653400.0,0.015936239539883656,1.2162157982439523,-1.1304312671816366,24.29080730432203,26.406423568450872,-0.1276637131600875,0.2493835125871371,1.0089646247871382,1.688562172899701,36.63182274790859,0.2733335494995117,-0.6469318377553765,-0.15200004577636683,-0.9702752474803269,0.6662751559275932,-0.561137646628346,0.2571375550756123,0.15936783820120048,74.75723031454545,45.373215695241264,0.40913760085198003,5,-0.12333297729492188,0.6083335876464844,1.4849998950958252,1.869999885559082,0.3666667938232422,1,0.10313729678883266,-1.0238077397292678,8.366666793823242,1.6976765848725182,8.470000267028809,2.199982834091377,8.283332824707031,0.10313729678883266
2323,2004-05-26,8.506667137145996,8.600000381469728,8.443332672119139,8.449999809265138,3674400.0,0.000784369075999436,-3.476117816953091,0.3269272034024095,41.99399791863305,28.578980779481267,-0.1507012130078138,0.19523218291917743,0.9893278019276046,1.677201429589907,36.6795312307722,0.1566677093505895,-0.5827165740413438,-0.10883293151855433,-0.8811322418466485,0.6634663788095398,-0.4949825866826014,0.27731672364549276,0.10343061569089507,73.83186316321392,40.20131561523833,0.38614965516404715,5,-0.12333345413208008,0.5433330535888672,1.430832862854004,1.863332748413086,0.2066659927368164,2,0.13401246002331635,1.2162157982439523,8.5,-1.0238077397292678,8.366666793823242,1.6976765848725182,8.470000267028809,0.13401246002331635
2324,2004-05-27,9.243332862854004,9.56999969482422,9.039999961853027,9.046667098999023,19476000.0,0.08659863067772045,-4.047615587576821,3.4705318074723404,76.4330916145993,34.28969852288828,-0.8398177848075665,-0.5546437790539436,0.24852242500799804,0.9401845777290649,35.797245474694606,1.0633325576782244,-0.5142047882116394,0.6181661605834954,-0.18139086845565977,1.4177231896226505,0.21838764606391692,1.0179446751030738,-1.0766658782958984,74.99998175367598,35.86257561308857,0.3997785145195777,5,-0.3749995231628418,-0.2349991798400879,0.6775007247924805,1.1266670227050781,-0.21333312988281072,3,0.00973676420867342,-3.476117816953091,8.506667137145996,1.2162157982439523,8.5,-1.0238077397292678,8.366666793823242,0.00973676420867342
2325,2004-05-28,9.300000190734863,9.366666793823242,9.196666717529297,9.313332557678224,8527500.0,0.006130616382818754,1.8333147897957562,-0.0677920075259887,77.16046729989786,39.992987921293334,-0.8377438968911299,-0.6188891410212456,0.18549460870647927,0.871410260028318,34.698140174647286,0.1700000762939453,-0.4403244369070851,0.6595001220703125,-0.18052318908653398,1.499523433227158,0.23948846649189015,1.0795117776487348,-1.105266551971436,79.33676802134663,35.28079964716454,0.42001165557842296,5,-0.3950004577636719,-0.29166650772094727,0.5691661834716797,1.0699996948242188,-0.3600006103515625,4,-0.017562681268616487,-4.047615587576821,9.243332862854004,-3.476117816953091,8.506667137145996,1.2162157982439523,8.5,-0.017562681268616487
2326,2004-06-01,9.446666717529297,9.539999961853027,9.25333309173584,9.25333309173584,5748600.0,0.015770593955530376,-1.965514860032063,-14.501072961371458,78.48833856744912,45.68843360239088,-0.9003802670109113,-0.784789944270468,0.031891508419384706,0.7124086539370182,34.51665498550376,0.2866668701171875,-0.33829731859686873,0.7928333282470703,-0.09058999370299325,1.676256650197133,0.3511216672720394,1.2345449892221012,-1.2244277576446532,90.56124962503792,41.17304522843285,0.44171166097503145,6,-0.5400004386901855,-0.43833303451538086,0.42166638374328613,0.9233331680297852,-0.37666702270507635,1,-0.032110086186044384,1.8333147897957562,9.300000190734863,-4.047615587576821,9.243332862854004,-3.476117816953091,8.506667137145996,-0.032110086186044384
2327,2004-06-02,9.466667175292967,9.493332862854004,9.31999969482422,9.470000267028807,4219200.0,0.002117197352432987,5.933564766245836,-0.017240103588605254,78.19251008663997,51.123062936765216,-0.8212339806223437,-0.844961679919944,0.011384023977761615,0.6776691241840158,35.26679934290981,0.17333316802978338,-0.2439627005460938,0.8108337879180887,-0.08010554860217134,1.7017731244383478,0.36536411965795956,1.2563034561782178,-1.217473000709532,90.82847749611447,38.86773136317928,0.4454696682601297,6,-0.5600008964538556,-0.5716671943664533,0.3833327293396014,0.9033327102661151,-0.34000015258788885,2,-0.05669015929046617,-1.965514860032063,9.446666717529297,1.8333147897957562,9.300000190734863,-4.047615587576821,9.243332862854004,-0.05669015929046617
2328,2004-06-03,9.369999885559082,9.563332557678224,9.366666793823242,9.460000038146973,2542200.0,-0.010211332873957701,-3.0689607545234283,27.00200286123033,79.91961572732787,56.491215039402725,-0.6123356457989164,-0.7967579806094669,0.10877464747659715,0.7580872319030867,36.37818131468623,0.19666576385498225,-0.1445111420716163,0.7189998626708984,-0.15429232436556006,1.592292049707357,0.2823537691526692,1.1556459561891277,-1.0943896005708318,62.2641679187395,8.015206562750222,0.4366460935182293,6,-0.45333337783813477,-0.5016665458679199,0.3899998664855957,0.9100003242492676,-0.13000011444091797,3,-0.053717513114548754,5.933564766245836,9.466667175292967,-1.965514860032063,9.446666717529297,1.8333147897957562,9.300000190734863,-0.053717513114548754
2329,2004-06-04,9.49666690826416,9.723333358764648,9.43333339691162,9.449999809265137,4257300.0,0.013518359045051387,-6.250005960469885,-0.5185224430975289,81.95487225709171,62.085506756458436,-0.6132848735049858,-0.9058091842879019,-0.022022341395647516,0.616274855005182,35.8260396258532,0.3533334732055664,-0.03883848043593119,0.80500020980835,-0.1468476188769312,1.7568480384936311,0.3290762954657094,1.2809241241509906,-1.1951688350791905,56.96206428248076,0.7636624974937334,0.47592391434264064,6,-0.503333568572998,-0.5516667366027832,0.24166631698608398,0.7616667747497559,-0.39999961853027344,4,-0.0824851272502437,-3.0689607545234283,9.369999885559082,5.933564766245836,9.466667175292967,-1.965514860032063,9.446666717529297,-0.0824851272502437
2330,2004-06-07,9.640000343322754,9.6899995803833,9.483332633972168,9.576666831970217,2123400.0,0.015093025420725548,1.530636553665059,1.3571340989904388,85.84221846791993,69.36399102709787,-0.6405623969946515,-1.0040078375205468,-0.1801557602458299,0.45959349482440004,34.89638114712258,0.2066669464111328,0.07388226755589855,0.8870002746582024,-0.14411554884401845,1.9181160981604233,0.37144236290709287,1.402558186409312,-1.2816288587145976,82.26958125604924,21.81719138432129,0.5155579117511104,6,-0.6466670036315918,-0.695000171661377,-4.76837158203125e-07,0.5199999809265137,-0.5766677856445295,0,-0.06327806935962232,-6.250005960469885,9.49666690826416,-3.0689607545234283,9.369999885559082,5.933564766245836,9.466667175292967,-0.06327806935962232
2331,2004-06-08,9.65999984741211,9.733332633972168,9.523332595825195,9.606666564941406,1975500.0,0.0020746372797806334,1.1000123978370542,0.842102093058298,87.07358215134342,76.33985489898913,-0.5116107542816106,-0.9764074321560585,-0.20933264280374964,0.42835580211399105,33.75864568066643,0.21000003814697266,0.18866478727987612,0.8449997901916504,-0.2490105897384023,1.939010170121703,0.29799460022662316,1.3920049801566776,-1.2470298878376926,82.25817988006757,17.578177905072238,0.5470051899650263,6,-0.5716671943664551,-0.7100000381469727,-0.05666685104370117,0.4633336067199707,-0.9200000762939453,1,-0.07453419031074782,1.530636553665059,9.640000343322754,-6.250005960469885,9.49666690826416,-3.0689607545234283,9.369999885559082,-0.07453419031074782
2332,2004-06-09,9.520000457763672,9.66333293914795,9.460000038146973,9.606666564941406,3887400.0,-0.014492690668721164,1.0333406448782627,-1.6249910592947572,82.62351252488777,80.85424541079522,-0.23658831554736182,-0.794166145995959,-0.08784884421486261,0.5576790870026844,33.04520282011219,0.20333290100097656,0.29613760961662194,0.6523337364196777,-0.47206487215301607,1.7767323449923715,0.09013443213333083,1.2145330407060246,-1.0278087377253904,41.81836624817609,-26.943549232389245,0.5621993042863468,6,-0.13333415985107422,-0.5700006484985352,0.042499542236328125,0.5916666984558105,-0.7266674041748047,2,-0.04726898543082214,1.1000123978370542,9.65999984741211,1.530636553665059,9.640000343322754,-6.250005960469885,9.49666690826416,-0.04726898543082214
2333,2004-06-10,9.520000457763672,9.626667022705078,9.41333293914795,9.489999771118164,2266200.0,0.0,-1.327267998335414,-0.34616400369734585,82.26087337270104,81.50177671725095,-0.08686550308997276,-0.7532387368699744,-0.11502060156831817,0.5467349211770056,31.85667535316503,0.2133340835571289,0.44377182705540186,0.6018337249755863,-0.5454194758925173,1.7490869258436899,0.028207124541534512,1.175460325409638,-0.9533402828893571,33.33363135684142,-37.972417387893856,0.573626600434052,6,-0.05500078201293945,-0.5700006484985352,0.021666288375854492,0.5133328437805176,-0.39666748046875,3,-0.04131653530938917,1.0333406448782627,9.520000457763672,1.1000123978370542,9.65999984741211,1.530636553665059,9.640000343322754,-0.04131653530938917
2334,2004-06-14,9.203332901000977,9.333333015441896,9.09000015258789,9.143333435058594,5394300.0,-0.033263397220159696,-1.9200054931850385,1.9999364231673977,67.91528022862077,80.4745337093313,0.24980056054553224,-0.3915383895278275,0.170880043568431,0.8498671130469937,30.17596436907332,0.43000030517578125,0.5793846882661349,0.2438328742980964,-0.880616094054739,1.3682818426509327,-0.31839160987832216,0.806057358474515,-0.5666723785807903,17.616512719709807,-48.623614478134456,0.562224484176418,6,0.20833349227905273,-0.25333309173583984,0.3383338451385498,0.8233342170715332,-0.3299999237060547,0,0.00398408603835243,-1.327267998335414,9.520000457763672,1.0333406448782627,9.520000457763672,1.1000123978370542,9.65999984741211,0.00398408603835243
2335,2004-06-15,9.356666564941406,9.43333339691162,9.19333267211914,9.19333267211914,2646000.0,0.016660666911630706,-1.9387743186117445,2.7222557777283276,73.60887980801598,79.93237162494982,0.11773101135537978,-0.49185604346316936,-0.004013648219849841,0.6826878227253772,28.476594336281213,0.2400007247924787,0.6795791235367901,0.3474998474121094,-0.7535829950548045,1.4485826898790242,-0.20304157382134846,0.8980412686455672,-0.6542057158281018,41.450792563702315,-27.36716893825021,0.5505414212334573,6,0.05499982833862305,-0.40666675567626953,0.023333311080932617,0.46833372116088867,-0.36999988555908203,1,-0.027787596512385493,-1.9200054931850385,9.203332901000977,-1.327267998335414,9.520000457763672,1.0333406448782627,9.520000457763672,-0.027787596512385493
2336,2004-06-16,9.369999885559082,9.416666984558104,9.220000267028807,9.3100004196167,2078400.0,0.0014250075628039482,1.5652125237900358,0.36734241072471213,72.0067236394111,79.24506201970217,0.1032351034629091,-0.44421790912779535,-0.04704112903775126,0.655978090198726,26.480356130332396,0.19666671752929688,0.6679526633015254,0.307666540145874,-0.7525203996424707,1.3678534799342188,-0.22242692974829836,0.8377600100400464,-0.605686729354245,48.837209302325576,-18.435124877079062,0.5300934698941722,6,0.041666507720947266,-0.4200000762939453,-0.14999985694885254,0.15666723251342773,-0.60333251953125,2,-0.03272863731337816,-1.9387743186117445,9.356666564941406,-1.9200054931850385,9.203332901000977,-1.327267998335414,9.520000457763672,-0.03272863731337816
2337,2004-06-17,9.286666870117188,9.399999618530273,9.223333358764648,9.289999961853027,1761900.0,-0.008893598341481956,-1.7179400652899535,-0.05555202339701815,68.99349164010394,78.03104823223285,0.17695907284405088,-0.29709582028640824,0.0013635170802359653,0.7247820709396535,24.45248185042267,0.176666259765625,0.6472594749326284,0.17416682243347203,-0.823950606411147,1.172284251278091,-0.3248918919888375,0.6732255368557816,-0.46421254524631017,36.64595831793239,-28.56577111610546,0.4990587144223093,6,0.1249995231628418,-0.3366670608520508,-0.14916706085205078,0.13833332061767578,-0.6499996185302734,3,-0.058865802622693364,1.5652125237900358,9.369999885559082,-1.9387743186117445,9.356666564941406,-1.9200054931850385,9.203332901000977,-0.058865802622693364
2338,2004-06-18,9.34333324432373,9.446666717529297,9.166666984558104,9.170000076293944,2983800.0,0.006101906636587273,-2.111119352770657,-52.00371959942829,53.640786474876506,74.8850387008756,0.12975764024464986,-0.28156344899442587,-0.08749897041706234,0.6517461766415771,22.3159223457542,0.2799997329711932,0.6098331310186591,0.1758331775665276,-0.7383204126498057,1.089986767782861,-0.28124361754163907,0.6329099726746943,-0.46622622090677623,71.02798990352734,6.7629982172533545,0.4570767951081664,6,0.06833314895629883,-0.39333343505859375,-0.20583343505859375,0.08166694641113281,-0.45333290100097656,4,-0.05886552222345276,-1.7179400652899535,9.286666870117188,1.5652125237900358,9.369999885559082,-1.9387743186117445,9.356666564941406,-0.05886552222345276
2339,2004-06-21,9.239999771118164,9.390000343322754,9.206666946411133,9.329999923706056,1980300.0,-0.01105959409810664,-1.3404392607562883,-0.5192321447238885,47.8873107008225,70.66782672675366,0.21551809971443703,-0.10844407128908351,-0.013927752474547361,0.734802857321359,20.063900510582116,0.1833333969116211,0.5678743801298847,0.024666357040405984,-0.7893178208480798,0.8386505349288917,-0.3823257319038369,0.43165844598464886,-0.31151921106789615,26.190305891329174,-34.67413611071006,0.4069920889442425,6,0.17166662216186523,-0.28999996185302734,-0.13916683197021484,0.14833354949951172,-0.5500001907348651,0,-0.012626276700559269,-2.111119352770657,9.34333324432373,-1.7179400652899535,9.286666870117188,1.5652125237900358,9.369999885559082,-0.012626276700559269
2340,2004-06-22,9.17666721343994,9.243332862854004,9.023332595825195,9.216667175292967,2616000.0,-0.006854173078681858,3.714392275072625,0.44444326707073256,39.90027090526013,65.4263476994111,0.23044932775725435,0.0111145365416494,0.030865787153292246,0.7835116709941659,18.27355226437036,0.2200002670288086,0.5273537346837074,-0.07399954795837616,-0.8093066180962669,0.6613075221795146,-0.44165308302732065,0.29365398711056834,-0.19989552895435736,36.22070836092934,-20.02445491117554,0.3676535350689454,6,0.16666555404663264,-0.2266674041748029,-0.1233341693878156,0.21166610717773615,-0.24666690826415838,1,-0.03305494566706757,-1.3404392607562883,9.239999771118164,-2.111119352770657,9.34333324432373,-1.7179400652899535,9.286666870117188,-0.03305494566706757
2341,2004-06-23,9.416666984558104,9.43333339691162,9.046667098999023,9.113332748413086,3461700.0,0.026153260822912472,1.2970248228859043,-7.583363135684098,48.3939978545387,61.62306829159452,-0.05330242765986881,-0.15408874711792286,-0.2292424476333892,0.5298691646093108,16.940369908642218,0.3866662979125959,0.47225865926394306,0.11350021362304474,-0.4950681541168134,0.7220685813629029,-0.19078397024688343,0.4177843974929729,-0.394501643103327,92.91346210165356,39.347417468462524,0.30428418386992895,6,-0.09166717529296697,-0.466667175292967,-0.3800003528594953,-0.06333351135253729,-0.4466667175292951,2,-0.045663747680672384,3.714392275072625,9.17666721343994,-1.3404392607562883,9.239999771118164,-2.111119352770657,9.34333324432373,-0.045663747680672384
2342,2004-06-24,9.376667022705078,9.529999732971193,9.3100004196167,9.420000076293944,3116100.0,-0.004247783416215012,-1.4905640006909857,-0.14285579544060692,50.222238046161685,58.06321992197904,-0.0399764266524798,-0.0474778020600386,-0.2029230903138206,0.5555359393422457,15.54970498754417,0.21999931335449396,0.38926823329637195,0.029666900634765625,-0.44740456000718964,0.5067383612767209,-0.208868829686212,0.26820263095574326,-0.3533344268798828,69.73699318060731,16.55774707904331,0.2385357303209779,6,-0.10000085830688477,-0.3900008201599121,-0.3950002193450928,-0.0366668701171875,-0.21666717529296875,3,-0.06505506223055224,1.2970248228859043,9.416666984558104,3.714392275072625,9.17666721343994,-1.3404392607562883,9.239999771118164,-0.06505506223055224
2343,2004-06-25,9.646666526794434,9.653332710266113,9.329999923706056,9.329999923706056,3548400.0,0.028794826928968176,-1.0421022198531056,-7.307738016638315,54.56388793134466,56.579731888948345,-0.3242133115047654,-0.23999716390064485,-0.48278068577009314,0.2673053908991996,14.528516759892696,0.3233327865600568,0.3037609901730356,0.2426664352416985,-0.047432312484708916,0.5327651829681059,0.0976170613784948,0.3877158091049022,-0.5999994277954102,98.94187583162656,44.33095737480702,0.14504937386320374,6,-0.3083338737487793,-0.6583337783813477,-0.8141663074493408,-0.30666637420654297,-0.6133337020874006,4,-0.10469930440760655,-1.4905640006909857,9.376667022705078,1.2970248228859043,9.416666984558104,3.714392275072625,9.17666721343994,-0.10469930440760655
2344,2004-06-28,9.333333015441896,9.733332633972168,9.283332824707033,9.640000343322754,3489300.0,-0.032481014087325066,-1.2131081417000167,-0.9684233351101793,41.54409135086698,53.01697761593179,0.01061641116124079,0.08477089438631502,-0.1864807374068551,0.561465244445996,14.81159673595544,0.44999980926513494,0.2228277293900227,-0.07516708374023295,-0.35745919530631376,0.20712502782584785,-0.21631313952327424,0.06597897204280834,-0.2454659843444844,43.66202858605055,-7.14249269154088,0.14114605578304082,6,0.04499959945678533,-0.34500026702881037,-0.5624995231628436,-0.004999637603761542,-0.3833332061767596,0,-0.047499930773460375,-1.0421022198531056,9.646666526794434,-1.4905640006909857,9.376667022705078,1.2970248228859043,9.416666984558104,-0.047499930773460375
2345,2004-06-29,9.136667251586914,9.42666721343994,9.050000190734863,9.386667251586914,5157600.0,-0.0210713325592905,1.2828309684131571,0.8152156335908296,36.850925688083954,49.110777843562104,0.19309997614453067,0.2830867666027128,-0.013246099963382107,0.7371932884576324,14.77768113711704,0.37666702270507635,0.13479426062733957,-0.2636662006378181,-0.5677814684825151,0.04044906720687891,-0.4157238345601666,-0.11160856671546959,0.5966653823852539,13.106839939390657,-32.32610774613002,0.1520576339223484,6,0.24166536331176758,-0.1383342742919922,-0.38250041007995605,0.18833255767822266,-0.953333854675293,1,-0.048887374236599834,-1.2131081417000167,9.333333015441896,-1.0421022198531056,9.646666526794434,-1.4905640006909857,9.376667022705078,-0.048887374236599834
2346,2004-06-30,9.143333435058594,9.170000076293944,8.963333129882812,9.15999984741211,4963800.0,0.0007296077758027764,10.272679983355136,0.0666656494140625,39.856352864672964,45.87331797962534,0.16863349170772146,0.2661774928446725,-0.047617594123213536,0.7101607253172659,14.206182321329313,0.20666694641113104,0.09862857226466915,-0.2418333530426029,-0.5658251138163592,0.08215840773115346,-0.40382923342948196,-0.07983747265572383,0.5899991989135742,23.376678065352742,-21.583480819413644,0.1619958803868786,6,0.20499944686889648,-0.14500045776367188,-0.38916659355163574,0.18166637420654297,-1.2233333587646484,2,-0.023332095608022074,1.2828309684131571,9.136667251586914,-1.2131081417000167,9.333333015441896,-1.0421022198531056,9.646666526794434,-0.023332095608022074
2347,2004-07-01,8.930000305175781,9.149999618530273,8.926667213439941,9.149999618530273,2905200.0,-0.023332095608022074,1.0303009285348916,13.200160219729915,35.74877335237612,43.88531652156975,0.3643703612928153,0.46087259073554065,0.1395807932000679,0.9008818297978927,13.556137996589863,0.22333240509033203,0.027410745616609944,-0.4283331394195553,-0.8080128625037908,-0.04865341633531983,-0.6181730009616739,-0.23849327787743668,0.7725323486328133,0.4131938286930307,-44.11670124787917,0.18983986154211788,7,0.39999961853027344,0.06833267211914062,-0.1875,0.39499950408935547,-0.9300003051757812,3,0.004479278889816252,10.272679983355136,9.143333435058594,1.2828309684131571,9.136667251586914,-1.2131081417000167,9.333333015441896,0.004479278889816252
2348,2004-07-02,8.866666793823242,9.079999923706056,8.833333015441895,9.036666870117188,2344200.0,-0.007092218274150741,-1.0845005722022683,0.7727300312979548,40.73394543574237,43.090498158783056,0.3944597620890846,0.5107506718120369,0.18098522832749353,0.9381313963061366,12.790328211953167,0.24666690826416193,-0.04312533812074548,-0.466499996185302,-0.9050807376328258,-0.027919254737778232,-0.6857903669090639,-0.24720962546154013,0.7893139335632338,3.703754723338964,-42.40338579619397,0.21929037072376228,7,0.41666603088378906,0.2216658592224121,-0.12416648864746094,0.45833301544189453,-0.6899995803833008,4,0.03308267474235205,1.0303009285348916,8.930000305175781,10.272679983355136,9.143333435058594,1.2828309684131571,9.136667251586914,0.03308267474235205
2349,2004-07-06,8.713333129882812,8.916666984558105,8.713333129882812,8.823332786560059,3346500.0,-0.017293270121219173,-2.696990714651084,0.6470565135926578,32.29354667674589,42.24530657783703,0.5199025655966683,0.6349438516034276,0.30725451760570266,1.0632134074445627,11.747062910757863,0.20333385467529297,-0.1098101945540968,-0.5806669712066643,-1.0916944098126073,-0.06963953260072131,-0.8361806905096358,-0.3251532519036928,0.8768357805480971,0.0,-44.767167959644496,0.25551371930297173,7,0.5099997520446777,0.5099997520446777,0.0033338069915771484,0.6116666793823242,-0.8466663360595703,1,0.03672529100566191,-1.0845005722022683,8.866666793823242,1.0303009285348916,8.930000305175781,10.272679983355136,9.143333435058594,0.03672529100566191
2350,2004-07-07,9.029999732971193,9.286666870117188,8.930000305175781,9.016667366027832,7763700.0,0.036342763253519594,-2.8214311259157836,-0.12120371413958249,41.98111722203283,41.53276428533638,0.20142530275985493,0.2848381666943016,-0.033677131172099806,0.7188917156477324,10.600767322090801,0.573333740234375,-0.13424324202181026,-0.23350033760070588,-0.7301910586521458,0.2631903834507341,-0.48184569812642586,0.014845022925014106,0.47248559940490686,55.23250785117399,10.526593138756127,0.24834536052571968,7,0.19333314895629705,0.19333314895629705,-0.09166622161865412,0.29500007629394354,-1.349999904632571,2,-0.008859349509607761,-2.696990714651084,8.713333129882812,-1.0845005722022683,8.866666793823242,1.0303009285348916,8.930000305175781,-0.008859349509607761
2351,2004-07-08,8.9399995803833,9.083333015441896,8.853333473205566,9.050000190734863,2706000.0,-0.009966794601252937,1.6037743997235816,-8.250643776822935,41.84950553124283,40.602460672567624,0.24216586502629234,0.3353242502686342,0.039431030763473984,0.7825616242404863,9.18934779711453,0.2299995422363299,-0.14496030180076325,-0.28750047683715785,-0.7672709084944955,0.19226995482017983,-0.5273856926658276,-0.04761526100848812,0.48357053174347087,39.53481795922713,-5.934898613789883,0.239885215828669,7,0.28333330154418945,0.28333330154418945,0.01666712760925293,0.38500022888183594,-1.4533324241638184,3,-0.08463827952878245,-2.8214311259157836,9.029999732971193,-2.696990714651084,8.713333129882812,-1.0845005722022683,8.866666793823242,-0.08463827952878245
2352,2004-07-09,9.06999969482422,9.100000381469727,8.899999618530273,8.9399995803833,2689800.0,0.014541400508135904,1.1052547043381804,-1.1818126647246658,43.78786795066037,39.40512511915826,0.07162213846253884,0.17906330930703618,-0.10221525641278184,0.6294343167915262,7.985080882942988,0.20000076293945312,-0.1353297808614986,-0.13500032424926545,-0.5989600013072636,0.3289593528087327,-0.3669801627782636,0.09697951427973273,0.2825467190781552,62.209240432214074,19.14743126574774,0.23197983852899873,7,0.1533331871032697,0.1533331871032697,-0.11249971389770685,0.2550001144409162,-1.3466668128967303,4,-0.12679158293539083,1.6037743997235816,8.9399995803833,-2.8214311259157836,9.029999732971193,-2.696990714651084,8.713333129882812,-0.12679158293539083
2353,2004-07-12,9.126667022705078,9.16333293914795,8.970000267028809,9.05666732788086,1956300.0,0.006247776161800278,1.6976991762811555,0.5384587169423688,47.368432707450886,40.052274158778694,-0.07438672811262492,0.09635785068300251,-0.16570455925206673,0.5460088497227193,6.987172379641966,0.19333267211914062,-0.15713342971462296,-0.05866632461547816,-0.4991573154028881,0.3818246661719318,-0.27891182000918313,0.1615791707782268,0.16195806279534075,72.09306967583967,25.786036166389962,0.22024549539370478,7,-0.05666685104370117,0.09666585922241211,-0.22583389282226562,0.1983327865600586,-1.1500000953674316,0,-0.12344780629140806,1.1052547043381804,9.06999969482422,1.6037743997235816,8.9399995803833,-2.8214311259157836,9.029999732971193,-0.12344780629140806
2354,2004-07-13,9.239999771118164,9.286666870117188,9.116666793823242,9.149999618530273,2440800.0,0.012417758655064226,-1.1702257176946116,1.2857220708446866,51.437199641095084,41.67297126466881,-0.226131199687865,-0.014848343326741897,-0.27866526099778355,0.40827462382922874,7.304719604121352,0.1700000762939453,-0.17916496168051488,0.05283308029174805,-0.38827812363069647,0.49394428421419256,-0.1677225216694751,0.2733886822529712,-0.5266666412353516,89.23067104183035,39.92735818816155,0.22055560196122248,7,-0.23999977111816406,-0.016666889190673828,-0.3474998474121094,0.08500003814697266,-1.1466665267944336,1,-0.11507928398460832,1.6976991762811555,9.126667022705078,1.1052547043381804,9.06999969482422,1.6037743997235816,8.9399995803833,-0.11507928398460832
2355,2004-07-14,9.096667289733887,9.233332633972168,9.00333309173584,9.100000381469727,3746100.0,-0.015512173694235076,-1.4210288559511322,-0.03703428983172975,42.405063291139285,41.95616131205396,-0.09953676304142078,0.11384374958663379,-0.13479176126121573,0.5284130540018381,7.175647493999001,0.23666667938232422,-0.2379634943818445,-0.07749943733215403,-0.512865139796487,0.3578662651321789,-0.2951822885643214,0.14018341390001332,-0.371867485046387,56.15394942152325,11.856158017228658,0.21768285123216677,7,-0.09666728973388672,0.12666559219360352,-0.1275005340576172,0.22833251953125,-1.0466670989990252,2,-0.13521440949025043,-1.1702257176946116,9.239999771118164,1.6976991762811555,9.126667022705078,1.1052547043381804,9.06999969482422,-0.13521440949025043
2356,2004-07-15,9.063332557678224,9.19333267211914,9.010000228881836,9.100000381469727,2020800.0,-0.0036644994253315355,-1.5581423201037958,11.001144492131084,42.53965356181565,42.71070355754724,-0.08799743203032939,0.12967421193053674,-0.10730997900307138,0.5375921790193683,7.039600166661697,0.1833324432373047,-0.2501581100764696,-0.09550080299377228,-0.5233625601389083,0.3323609541513637,-0.30943168156634115,0.11843007557879659,-0.3272954116821314,42.24121346651914,1.113337480013513,0.21393087857256823,7,-0.06333255767822443,0.1600003242492658,-0.0941658020019549,0.2616672515869123,-0.8766651153564471,3,-0.15262958967203277,-1.4210288559511322,9.096667289733887,-1.1702257176946116,9.239999771118164,1.6976991762811555,9.126667022705078,-0.15262958967203277
2357,2004-07-16,8.739999771118164,9.140000343322754,8.670000076293945,9.133333206176758,4436100.0,-0.03567482319581672,1.311470796534888,10.726936981456474,28.947360262682764,41.401082982762844,0.22970544269860405,0.43210650905287906,0.1983399990582111,0.8374115981398731,6.9458316485107305,0.4700002670288086,-0.24387669678448276,-0.39150023460388184,-0.8534639878128498,0.07046351860508615,-0.6224821112083649,-0.16051835799939873,0.5466670989990234,11.35129952275054,-21.535550527433866,0.23098187660448372,7,0.23833370208740234,0.4616665840148926,0.27916646003723145,0.5850000381469727,-0.4933328628540039,4,-0.14340190477354375,-1.5581423201037958,9.063332557678224,-1.4210288559511322,9.096667289733887,-1.1702257176946116,9.239999771118164,-0.14340190477354375
2358,2004-07-19,8.793333053588867,8.886667251586914,8.680000305175781,8.873332977294922,3684600.0,0.006102206392149645,2.8749396513187304,0.20338958393948212,35.73943121024851,41.78395904204091,0.1842518718512416,0.35358435537172106,0.12628954867103737,0.7608492614283389,7.071396624306855,0.2066669464111328,-0.24739101260550456,-0.3106669425964359,-0.7848551075851518,0.16352122239227995,-0.5477610250907929,-0.07357286010207886,0.48100048065185597,19.999938140057097,-11.047882867368532,0.23709408249435757,7,0.18500041961669922,0.40833330154418945,0.375,0.5316667556762695,-0.5866661071777344,0,-0.12168311664536269,1.311470796534888,8.739999771118164,-1.5581423201037958,9.063332557678224,-1.4210288559511322,9.096667289733887,-0.12168311664536269
2359,2004-07-20,9.123332977294922,9.123332977294922,8.770000457763674,8.770000457763674,2458500.0,0.03752842314682603,-1.00000000000001,-4.416660706196483,49.67102941301032,42.6383937299273,-0.09104811659584833,0.01517387375700352,-0.1937257699205368,0.4161692698159172,7.027537872834447,0.3533325195312482,-0.21365853181430516,0.02516632080078196,-0.44482936640467763,0.49516200800624155,-0.20983152280194695,0.26016416440351087,0.13891388778686498,80.47340683971646,45.20819954873501,0.2349978436027297,7,-0.14499950408935547,0.07833337783813477,0.0841667652130127,0.20166683197021484,-0.806666374206543,1,-0.12568499393927235,2.8749396513187304,8.793333053588867,1.311470796534888,8.739999771118164,-1.5581423201037958,9.063332557678224,-0.12568499393927235
2360,2004-07-21,8.873332977294922,9.206666946411133,8.866666793823242,9.06999969482422,2222400.0,-0.027402266323302116,-2.23811080835604,-0.5566051995163319,44.05285455251258,42.88321028784616,0.15018522110793242,0.2543229181517592,0.07226392773386259,0.6491945238455408,7.341553427761277,0.3400001525878906,-0.19526115258138788,-0.20966696739196777,-0.6884907469494852,0.26915681216554965,-0.4490788571707256,0.02974492238679005,0.3770689520111077,37.88810383554633,1.0728496132906784,0.23941188977875866,7,0.10500049591064453,0.32833337783813477,0.30750012397766113,0.45166683197021484,-0.9433331489562997,2,-0.08790380513917984,-1.00000000000001,9.123332977294922,2.8749396513187304,8.793333053588867,1.311470796534888,8.739999771118164,-0.08790380513917984
2361,2004-07-22,8.986666679382324,8.986666679382324,8.726667404174805,8.853333473205566,2887800.0,0.012772393685371641,2.8999928474358057,-0.6779652797982676,51.305676205309716,43.71852231614053,0.049357911302994495,0.11291198785528067,-0.02364839089266013,0.5203307951587668,7.282068700671557,0.25999927520751953,-0.1409738100825937,-0.07483325004577601,-0.5285302037996971,0.37886370370814504,-0.3016817269227374,0.1520152268311854,0.2521272128634635,59.006176963975996,16.859834722125278,0.2268484768769608,7,-0.008333206176757812,0.21499967575073242,0.1941664218902588,0.3383331298828125,-0.9833335876464844,3,-0.10422846669014796,-2.23811080835604,8.873332977294922,-1.00000000000001,9.123332977294922,2.8749396513187304,8.793333053588867,-0.10422846669014796
2362,2004-07-23,8.766667366027832,8.966667175292969,8.676667213439941,8.920000076293945,2526000.0,-0.024480635724392186,1.3513487390247014,-1.1499964237179028,47.85101531466946,43.772142605831476,0.24787086860173346,0.30026314095004736,0.21007063561247463,0.7197439158163697,6.951437130779603,0.3099994659423828,-0.13258887898379434,-0.26433258056640696,-0.7107770988298991,0.18211193769708522,-0.48755483969815394,-0.04111032143465998,0.46075064989891956,16.981169421227364,-28.78747995926615,0.2232222591317463,7,0.21166610717773438,0.4349989891052246,0.414165735244751,0.5583324432373047,-0.8533344268798828,4,-0.06615968183686793,2.8999928474358057,8.986666679382324,-2.23811080835604,8.873332977294922,-1.00000000000001,9.123332977294922,-0.06615968183686793
2363,2004-07-26,8.636667251586914,8.876667022705078,8.543333053588867,8.706666946411133,2292900.0,-0.0148289092095234,-1.597393139527971,0.4565216039208613,48.335762373614,43.42753846500026,0.33643468555096234,0.3696701610431816,0.3511657537182131,0.8286186883692306,6.361316554180727,0.33333396911621094,-0.12032047911402444,-0.34383273124694824,-0.7200139227648155,0.03234846027091898,-0.531923327005881,-0.15574213548801552,0.5796024055471811,14.070470242511027,-35.93903115935293,0.18809059575893342,7,0.2516655921936035,0.5016655921936035,0.544165849685669,0.6883325576782227,-0.8000001907348633,0,-0.04515634699844373,1.3513487390247014,8.766667366027832,2.8999928474358057,8.986666679382324,-2.23811080835604,8.873332977294922,-0.04515634699844373
2364,2004-07-27,8.890000343322754,8.916666984558105,8.723333358764647,8.770000457763674,1975200.0,0.02933227416967954,1.2307747327417085,-1.7142915531334897,46.87501330460953,43.924199577608064,0.03155101338940014,0.08582082246884326,0.11639855862806314,0.5560575910117009,5.434126347685519,0.2799997329711914,-0.1165095679591186,-0.06833300590515101,-0.4073890376011686,0.2707230257908666,-0.23786102175315982,0.1011950099428578,0.29935184966953265,52.261356382519885,2.792216552713441,0.16952801584800914,7,-0.015000343322753906,0.24833250045776367,0.2908327579498291,0.4349994659423828,-1.0166673660278311,1,-0.07686539600922182,-1.597393139527971,8.636667251586914,1.3513487390247014,8.766667366027832,2.8999928474358057,8.986666679382324,-0.07686539600922182
2365,2004-07-28,8.689999580383299,8.899999618530273,8.456666946411133,8.803333282470703,3369900.0,-0.022497272802658008,1.8913027929208273,-0.9444484180912478,44.68085192727399,44.162110507103435,0.1875191740603679,0.26418763758495345,0.3334538497265829,0.7376010982717656,5.706885450337258,0.4433326721191406,-0.13319278860311812,-0.24600038528442525,-0.5943135067673868,0.10231273619853631,-0.42015694602590514,-0.07184382454294536,0.4735118470328512,44.02504745881621,-6.423917556619422,0.1741565607414804,7,0.1416673660278338,0.4050002098083514,0.490833520889284,0.6350002288818377,-0.41999912261962535,2,-0.04296121925456442,1.2307747327417085,8.890000343322754,-1.597393139527971,8.636667251586914,1.3513487390247014,8.766667366027832,-0.04296121925456442
2366,2004-07-29,8.930000305175781,9.119999885559082,8.783332824707031,8.846667289733887,3752700.0,0.02761803640753402,-2.20632325626808,-0.7352889203039291,47.15448509748793,46.18512437763734,-0.08200768819144422,0.007784161128501665,0.11547488526599814,0.47827559744004233,6.024383848360577,0.430000305175783,-0.1664825335735145,0.004666996002196555,-0.329698993995148,0.3390329859995411,-0.16251599899647573,0.17184999100086884,0.1911004533800682,71.35683015721258,21.470327501497515,0.1671829949986726,7,-0.09833335876464844,0.16499948501586914,0.21666598320007324,0.2999997138977051,-0.5799999237060529,3,-0.11198213243705757,1.8913027929208273,8.689999580383299,1.2307747327417085,8.890000343322754,-1.597393139527971,8.636667251586914,-0.11198213243705757
2367,2004-07-30,8.970000267028809,8.983332633972168,8.756667137145996,8.816666603088379,3059100.0,0.004479278889816252,1.5185279376079517,1.8400109863700347,46.79399583375781,47.41340933580504,-0.09605195544980738,-0.03063618716069172,0.09916778366152812,0.42063720936614146,6.52536278482978,0.22666549682617188,-0.16672750183329654,0.04266695976257395,-0.29229455536942517,0.3776284748945731,-0.1248137978034265,0.2101477173285744,0.14999961853027344,77.38697874359325,29.057405044734004,0.1674807575659997,7,-0.13833332061767578,0.1249995231628418,0.16749954223632812,0.22666692733764648,-0.6100006103515625,4,-0.1077666830006867,-2.20632325626808,8.930000305175781,1.8913027929208273,8.689999580383299,1.2307747327417085,8.890000343322754,-0.1077666830006867
2368,2004-08-02,9.15999984741211,9.19333267211914,8.869999885559082,8.986666679382324,5247900.0,0.02118166942332045,1.6944531644261833,1.1304312671816497,48.41270021480375,47.27359498044875,-0.25543147809274735,-0.20820816516438256,-0.06315311368168608,0.2148297726907451,6.616951752462288,0.3233327865600586,-0.1611419227932629,0.21799988746642995,-0.131163732142209,0.5671635070750689,0.04341807766211048,0.39258169727074943,-0.7033329010009766,95.47517638682116,50.1580594325602,0.17458180980431992,8,-0.32833290100097656,-0.06500005722045898,-0.028333663940429688,-0.04999971389770508,-0.8266668319702148,0,-0.13609900971956557,1.5185279376079517,8.970000267028809,-2.20632325626808,8.930000305175781,1.8913027929208273,8.689999580383299,-0.13609900971956557
2369,2004-08-03,9.033332824707033,9.210000038146973,8.970000267028809,9.100000381469727,3459600.0,-0.013828277818242807,-1.4827647441842111,-0.3846208865878315,48.73499821138569,47.79383316476798,-0.15966391309756744,-0.05938296339156146,0.08900186906345375,0.32787887882289013,6.309224108187991,0.23999977111816406,-0.09590880285243664,0.07533288002014338,-0.25871109463198927,0.409376854672276,-0.09168910730592295,0.2423548673462097,-0.5619325637817401,76.54859246487358,31.255496125056148,0.16702198732606657,8,-0.1999993324279803,0.061666965484617364,0.1299998760223371,0.07500076293945135,-0.7033329010009783,1,-0.1324722322399089,1.6944531644261833,9.15999984741211,1.5185279376079517,8.970000267028809,-2.20632325626808,8.930000305175781,-0.1324722322399089
2370,2004-08-04,8.949999809265137,9.029999732971193,8.803333282470703,8.983332633972168,2830800.0,-0.009225057579409945,2.5789338954975936,0.49998569507625856,47.7806902610179,47.40216805984667,-0.07186992699530315,0.018603151691124253,0.19136224387013812,0.40011135522124874,6.1903722091230104,0.2299995422363299,-0.056152862914782276,-0.004000139236449485,-0.3363254630480359,0.32832518457513693,-0.1701628011422418,0.16216252266934283,-0.44905555725097734,42.64695363876185,-2.906928909962197,0.16616266190579282,8,-0.11666631698608398,-0.00833272933959961,0.23333287239074707,0.15833377838134766,-0.4633331298828125,2,-0.12029797261622699,-1.4827647441842111,9.033332824707033,1.6944531644261833,9.15999984741211,1.5185279376079517,8.970000267028809,-0.12029797261622699
2371,2004-08-05,8.183333396911621,8.723333358764647,8.033332824707031,8.659999847412111,16553700.0,-0.08566105348514697,1.287294057767367,14.30021171892887,40.71190774204206,46.6089338851103,0.6357118985419152,0.7648918896962353,0.9718708441816997,1.1515854160777366,7.026403674044957,0.9166669845581055,-0.0933446348607525,-0.7328332424163815,-1.2118001815660424,-0.25386630326672055,-0.972316711991212,-0.493349772841551,1.0266666412353516,12.74791805969242,-35.59846167676707,0.23948346957483088,8,0.43833303451538086,0.4766664505004883,1.0049993991851807,0.9250001907348633,0.5033340454101562,3,0.010590679451574214,2.5789338954975936,8.949999809265137,-1.4827647441842111,9.033332824707033,1.6944531644261833,9.15999984741211,0.010590679451574214
2372,2004-08-06,7.920000076293945,8.239999771118164,7.869999885559082,8.126667022705076,6686700.0,-0.032179224265390105,-1.413037529076638,0.4335672170637035,36.38254312203602,45.280798412712734,0.85637204351635,0.9883245993169023,1.2419734071138038,1.4033100368926892,7.960315884837287,0.36999988555908203,-0.10615854464517405,-0.938666582107544,-1.5862942477181488,-0.29103891649693914,-1.2624804149128472,-0.6148527493022407,1.2664666175842285,3.731357092631657,-46.20953744954639,0.32381383280530257,8,0.619999885559082,0.6583333015441895,1.2533328533172607,1.188333511352539,1.0299997329711914,4,0.054292967302217,1.287294057767367,8.183333396911621,2.5789338954975936,8.949999809265137,-1.4827647441842111,9.033332824707033,0.054292967302217
2373,2004-08-09,8.0,8.133333206176758,7.906667232513428,7.983333110809326,4315200.0,0.010101000370632551,-1.6666797564184195,-0.08064612885660827,31.003390005451124,43.51728471280625,0.7560725440068499,0.8638814453760109,1.1695969642964155,1.3119955352528905,8.727298866229809,0.22666597366333008,-0.14976684565612608,-0.8023333072662346,-1.5413608153342917,-0.06330579919817758,-1.1718470613002623,-0.432819553232207,1.133808021545411,9.701499972955506,-34.874530965954534,0.3695137540340283,8,0.5399999618530273,0.5783333778381348,1.1641664505004883,1.1083335876464844,0.9766674041748047,0,0.04499995708465576,-1.413037529076638,7.920000076293945,1.287294057767367,8.183333396911621,2.5789338954975936,8.949999809265137,0.04499995708465576
2374,2004-08-10,8.176667213439941,8.196666717529299,7.966667175292969,8.046667098999022,4902300.0,0.022083401679992676,1.7058909327543583,7.7999027265185745,37.919094263237206,42.76597830569105,0.5225272615241732,0.6360796270245253,0.9790147283202355,1.125192317589093,9.040938910357319,0.2299995422363299,-0.16661583374438393,-0.5724994659423821,-1.3316735594161742,0.18667462753141084,-0.9520865126792781,-0.19291241920548607,0.9065884826660167,26.436842087955053,-18.20090899981739,0.37958704673689636,8,0.36333274841308594,0.40166616439819336,1.0091655254364014,0.931666374206543,0.9633331298828125,1,0.01916010495626419,-1.6666797564184195,8.0,-1.413037529076638,7.920000076293945,1.287294057767367,8.183333396911621,0.01916010495626419
2375,2004-08-11,7.866666793823242,8.146666526794434,7.8333330154418945,8.073332786560059,4130100.0,-0.037912808669423814,-1.2926824162366413,-1.5897370061988558,31.818188855327975,41.061945389895506,0.7861254114921472,0.8950989388250452,1.2693841589741606,1.4217673670982016,9.922872558122394,0.3433341979980469,-0.18492392833082683,-0.8209998607635498,-1.6570361868162262,0.015036465289125722,-1.2390180237898871,-0.4029816977372125,1.1680586698608408,3.7453669126574036,-37.460732158185024,0.41801816302633793,8,0.6549997329711914,0.6933331489562988,1.356666088104248,1.183333396911621,1.2166662216186541,2,0.058898278270361315,1.7058909327543583,8.176667213439941,-1.6666797564184195,8.0,-1.413037529076638,7.920000076293945,0.058898278270361315
2376,2004-08-12,7.679999828338622,7.9000000953674325,7.6433329582214355,7.826666831970215,4173600.0,-0.02372885116110257,-1.333329720942842,0.7096813640663618,32.166298578864414,39.43664569490735,0.8681257241369726,1.0253885587266423,1.4291180766630847,1.5927227153746069,10.980254202272006,0.256667137145997,-0.226794791434056,-0.9385001897811902,-1.8674080485340356,-0.00959233102834478,-1.4029541191576138,-0.4740462604047666,1.2826420884509302,6.145283988424699,-36.55019696863801,0.46445392937642277,8,0.7466666698455819,0.7850000858306894,1.543333053588868,1.3283338546752939,1.4166674613952646,3,0.1050347485773584,-1.2926824162366413,7.866666793823242,1.7058909327543583,8.176667213439941,-1.6666797564184195,8.0,0.1050347485773584
2377,2004-08-13,7.486667156219482,7.739999771118164,7.429999828338622,7.7266669273376465,7128900.0,-0.025173525578185085,1.3250101030330623,1.6363583162918527,31.511258949318076,37.558707776520045,0.9263340122280965,1.1805370763453915,1.5920710841645764,1.7722002647426756,12.083618720670689,0.3099999427795419,-0.25668667993590333,-1.0691662311553962,-2.1241167565975942,-0.014215705713199078,-1.5966414938764952,-0.5416909684342972,1.370430043884621,7.391388447814736,-37.317013745281685,0.5274752627210986,8,0.8333327770233154,0.8716661930084229,1.7366657257080078,1.5216665267944336,1.6133332252502441,4,0.16028497875792502,-1.333329720942842,7.679999828338622,-1.2926824162366413,7.866666793823242,1.7058909327543583,8.176667213439941,0.16028497875792502
2378,2004-08-16,7.72333288192749,7.7733330726623535,7.519999980926514,7.566667079925537,5384100.0,0.031611626478065036,-1.0266647338867188,-0.6527747975426968,31.142230897779967,35.60395585278608,0.5190269440391546,0.9060533035935698,1.3302657598343686,1.5240858714996417,13.198851959237867,0.2866659164428711,-0.31153082320299497,-0.7790004968643185,-1.8902614103383346,0.33226041660969763,-1.3346309536013266,-0.22337004012731043,0.9910545810000659,38.26082197165472,-5.26530592706677,0.5556304567370083,8,0.506666898727417,0.635000467300415,1.5,1.2850008010864258,1.1466670036315918,0,0.1588261112256384,1.3250101030330623,7.486667156219482,-1.333329720942842,7.679999828338622,-1.2926824162366413,7.866666793823242,0.1588261112256384
2379,2004-08-17,7.9766669273376465,8.106666564941406,7.710000038146973,7.71999979019165,5433000.0,0.03280112993743356,-1.8674691319724515,1.6383099174559888,38.66526626073891,34.59113096386619,0.11179897046862664,0.5928025750138062,1.050134073995011,1.2575198630357605,14.436655745750196,0.3966665267944336,-0.36948045244435335,-0.4683331489562992,-1.5628863094030514,0.626220011490453,-1.0156097291796762,0.07894343126707692,0.6092817721310162,76.279126709378,31.460509176409765,0.5472765802233763,8,0.09999966621398748,0.3816664218902588,1.169999599456787,0.9733328819274902,0.809999942779541,1,0.12536570549410242,-1.0266647338867188,7.72333288192749,1.3250101030330623,7.486667156219482,-1.333329720942842,7.679999828338622,0.12536570549410242
2380,2004-08-18,8.09333324432373,8.166666984558105,7.926667213439941,7.929999828338622,4417200.0,0.014625948162163338,-1.823549211389206,0.6363627919074105,36.16316540880463,34.08571514906203,-0.15551926391451332,0.4371156018814659,0.9028525081111418,1.1220981400936303,15.385232050172531,0.23999977111816406,-0.45226039493062586,-0.31266684532165456,-1.398508934976661,0.7731752443333519,-0.8555878901491578,0.2302541995058487,0.37702056803192896,90.04520024881822,46.576554352866864,0.542921044827503,8,-0.2583334445953369,0.23833298683166504,1.0183331966400146,0.8566665649414062,0.8000001907348633,2,0.12932460179285266,-1.8674691319724515,7.9766669273376465,-1.0266647338867188,7.72333288192749,1.3250101030330623,7.486667156219482,0.12932460179285266
2381,2004-08-19,8.050000190734862,8.100000381469728,7.936666965484619,8.036666870117188,2157600.0,-0.005354166482550382,1.8823450214154696,0.08163253390163376,34.801755937648565,33.91007212857454,-0.14872895085471072,0.42865536127265536,0.9137908163873281,1.1490542559921284,16.81313241558502,0.1633334159851092,-0.5375257059223131,-0.30916657447815155,-1.3700695653758963,0.7517364164195941,-0.8396180699270239,0.22128492097072083,0.31631822321909375,84.1628891911011,43.126413380829604,0.5304514954488727,8,-0.23666691780090154,0.26999974250793635,1.0616662502288836,0.8999996185302752,0.8999996185302752,3,0.12836432300912848,-1.823549211389206,8.09333324432373,-1.8674691319724515,7.9766669273376465,-1.0266647338867188,7.72333288192749,0.12836432300912848
2382,2004-08-20,8.186667442321777,8.273332595825195,8.036666870117188,8.043333053588867,2206500.0,0.01697729793152214,-2.0212628669868575,10.75008940705386,33.63230274497832,34.20217354407756,-0.27221808816844106,0.25961883611248027,0.7501622846964882,0.9929128461137555,17.926207235012644,0.2366657257080078,-0.6197973153153198,-0.1434993267059319,-1.189099257505017,0.9021006040931532,-0.6662992921054744,0.37930063869361064,-0.7566676139831552,88.49576511232374,52.100465610661054,0.5227999653995427,8,-0.33500123023986816,0.1333324909210205,0.9249989986419678,0.7633323669433594,0.8033323287963867,4,0.11115632262131192,1.8823450214154696,8.050000190734862,-1.823549211389206,8.09333324432373,-1.8674691319724515,7.9766669273376465,0.11115632262131192
2383,2004-08-23,8.24666690826416,8.329999923706055,8.016667366027832,8.166666984558105,6399600.0,0.0073289242985747904,1.5405415854752404,0.5581348929120342,36.467898788002074,34.04092960238477,-0.32804573325530395,0.17803118380831862,0.6633428544962054,0.9094921679951398,18.573815260377003,0.31333255767822266,-0.620960342631669,-0.0639998435974114,-1.100034890775623,0.9720352035808002,-0.5820173671865163,0.4540176799916944,-0.7998004245758068,86.5591885768254,52.9609788050075,0.5180175235891056,8,-0.3666670322418213,0.0733330249786377,0.8433330059051514,0.7033329010009766,0.796666145324707,0,0.10347616591018394,-2.0212628669868575,8.186667442321777,1.8823450214154696,8.050000190734862,-1.823549211389206,8.09333324432373,0.10347616591018394
2384,2004-08-24,8.206666946411133,8.463333129882812,8.186667442321777,8.326666831970215,3982200.0,-0.004850439856245781,-2.4583450059903083,-1.5,37.0197960180148,34.61888595379442,-0.3166409716288632,0.17308692110755253,0.6857137831856726,0.9259198933568946,19.256535746242683,0.27666568756103516,-0.5831370555902913,-0.06983313560485804,-1.0698691626331556,0.9302028914234386,-0.5698511491190068,0.4301848779092907,-0.7244751251220718,52.1739362222005,18.90570513283013,0.5000180135141484,8,-0.26000046730041504,0.11333298683166504,0.8833329677581787,0.7433328628540039,0.7766656875610352,1,0.08082854385092753,1.5405415854752404,8.24666690826416,-2.0212628669868575,8.186667442321777,1.8823450214154696,8.050000190734862,0.08082854385092753
2385,2004-08-25,8.316666603088379,8.433333396911621,8.140000343322754,8.189999580383299,4929000.0,0.013403694507835517,-1.5882461838805768,-1.055559529202345,53.02114607773945,36.9360912314472,-0.39794331057842935,0.035504354241803426,0.5540566679315031,0.7967401200057864,19.169760000056772,0.2933330535888672,-0.5307531109058035,0.0588331699371345,-0.9224661729431762,1.0401325128174443,-0.43181650150302,0.5494828413772899,-0.7756063032836931,72.15189873417721,34.78896678181614,0.490649671440155,8,-0.37000012397766113,0.0033333301544189453,0.7733333110809326,0.6333332061767578,0.7800006866455078,2,0.056513058591801,-2.4583450059903083,8.206666946411133,1.5405415854752404,8.24666690826416,-2.0212628669868575,8.186667442321777,0.056513058591801
2386,2004-08-26,7.929999828338622,8.283332824707031,7.7866668701171875,7.9633331298828125,15842700.0,-0.04649299932333095,-2.104169802126997,-0.26315690408071407,50.21458700469038,39.014238793155236,0.031195900886890726,0.3619707759829103,0.9136965139809918,1.1578982773068072,20.244763023212712,0.5299997329711914,-0.5267641086153478,-0.27783358097076505,-1.2158798622345364,0.6602127002930063,-0.7468567216026498,0.1911895596611206,-0.3336031587292485,21.18222331213625,-19.590732997788372,0.46902314063188544,8,0.06166672706604093,0.3900001049041757,1.1600000858306894,1.0199999809265146,1.1733336448669442,3,0.12147965038755815,-1.5882461838805768,8.316666603088379,-2.4583450059903083,8.206666946411133,1.5405415854752404,8.24666690826416,0.12147965038755815
2387,2004-08-27,8.00333309173584,8.029999732971191,7.846666812896728,7.966667175292969,4360800.0,0.009247574399075642,3.0741011539562138,-1.099978542307388,50.071730828986716,41.117516563289314,0.04342569818745723,0.22398799990708795,0.8163177072658332,1.0574142412110596,21.292578074941833,0.18333292007446378,-0.47092197383174206,-0.15616695880889964,-1.025997094919342,0.7136631773015427,-0.5910820268641199,0.27874810924632154,-0.35492023451006016,32.01965791728679,-12.159681035140807,0.43491506805522107,8,0.08333349227905273,0.316666841506958,1.0866668224334717,0.9466667175292969,1.0399999618530273,4,0.11828405823903743,-2.104169802126997,7.929999828338622,-1.5882461838805768,8.316666603088379,-2.4583450059903083,8.206666946411133,0.11828405823903743
2388,2004-08-30,7.913332939147949,8.036666870117188,7.866666793823242,7.993332862854004,2367600.0,-0.011245333857317963,1.0399853516742579,-2.1818607433609905,44.11324027401024,41.722847009208344,0.18239215250467744,0.22746445163503992,0.8789039337847626,1.1208484452193126,22.874509083681303,0.1700000762939453,-0.40160716286751263,-0.18383376598358225,-0.920220491642521,0.5525529596753573,-0.5520271288130516,0.1843595968458871,-0.2160248655627477,18.719134758490057,-26.560065961778733,0.3681933628294697,8,0.21166706085205078,0.40666699409484863,1.1766669750213623,1.0366668701171875,0.8999996185302734,0,0.13605731494549533,3.0741011539562138,8.00333309173584,-2.104169802126997,7.929999828338622,-1.5882461838805768,8.316666603088379,0.13605731494549533
2389,2004-08-31,7.836667060852051,7.949999809265138,7.756667137145996,7.949999809265138,2540400.0,-0.009688190663206586,2.411770645753004,1.416660706196516,49.25125378157661,43.177079050627455,0.26497563168614846,0.22122474338453912,0.9300310623941854,1.1723618301965466,24.584767146225893,0.1933326721191415,-0.31000845240702546,-0.20066635608673167,-0.7981370441871825,0.39680433201372,-0.49940170013695706,0.09806898796349373,-0.09339748388899238,11.822655932891355,-37.111213058579864,0.2987353440502258,8,0.2733330726623535,0.48333287239074707,1.1766657829284668,1.113332748413086,0.7799997329711914,1,0.15397693730855266,1.0399853516742579,7.913332939147949,3.0741011539562138,8.00333309173584,-2.104169802126997,7.929999828338622,0.15397693730855266
2390,2004-09-01,7.873332977294923,7.986667156219482,7.7733330726623535,7.889999866485597,2196300.0,0.0046787640916934325,1.0317389675412576,0.14706154597014306,55.21583136401823,45.44530965355742,0.21659848624224676,0.10515315502413891,0.8697676137201009,1.1167284713540822,26.129334232704014,0.2133340835571289,-0.22822549217825738,-0.11016709804534841,-0.5285823883666039,0.30824819227590705,-0.3193747432059757,0.09904054711527976,0.5900001525878897,22.151782981952152,-30.864630415686634,0.20920764516062776,9,0.23666715621948153,0.4466669559478751,1.133333444595336,1.076666831970214,0.5799999237060556,2,0.14098218122849082,2.411770645753004,7.836667060852051,1.0399853516742579,7.913332939147949,3.0741011539562138,8.00333309173584,0.14098218122849082
2391,2004-09-02,8.270000457763674,8.333333015441895,7.8499999046325675,7.949999809265138,4461900.0,0.05038113866296001,1.1641824823908165,-19.19978256515898,69.04377531074235,49.379917716420096,-0.16268856061614478,-0.3000734587304983,0.44588828811860814,0.701238298093843,25.347045894453167,0.48333311080932706,-0.1797861538122021,0.2821670293808003,-0.14662871166887825,0.7109627704304788,0.06776915885596146,0.49656489990564,0.17953267097473002,89.01746053271359,28.98102695241544,0.21439787052483933,9,-0.16000032424926935,0.0499994754791242,0.693332910537718,0.6799993515014631,0.3499994277954084,3,0.09995970812724186,1.0317389675412576,7.873332977294923,2.411770645753004,7.836667060852051,1.0399853516742579,7.913332939147949,0.09995970812724186
2392,2004-09-03,8.350000381469728,8.466667175292969,8.189999580383299,8.300000190734862,4982700.0,0.009673508981605128,-1.0493788786967795,0.15625027939621683,66.49125743772188,52.71584645527785,-0.24259461684456163,-0.3649165596622561,0.3403345916985483,0.6063090024806161,24.06004323965239,0.27666759490966975,-0.12761603268580224,0.34066693782806645,-0.11602160419135465,0.7973554798474876,0.1123226668183559,0.569011208837777,-0.5766673088073748,83.56805809085182,19.918873205690254,0.22834427100971075,9,-0.23833322525024592,-0.030000448226930487,0.6133329868316633,0.5999994277954084,0.13999938964843572,4,0.0902195278227329,1.1641824823908165,8.270000457763674,1.0317389675412576,7.873332977294923,2.411770645753004,7.836667060852051,0.0902195278227329
2393,2004-09-07,8.359999656677246,8.5,8.25,8.416666984558105,3259500.0,0.0011975179342156306,1.2388057152129541,-1.133342234259585,61.56941429828418,55.443581819752225,-0.2624236612222681,-0.36529139325880333,0.2956666500819658,0.58176596015665,22.721481066662736,0.25,-0.063645740061272,0.3326662302017205,-0.15010661779209755,0.8154390781955376,0.09127980620481146,0.5740526541986295,-0.5727999019622807,81.16586117486763,18.324687840808508,0.24138642399690877,9,-0.23166608810424805,-0.03999972343444824,0.6033337116241455,0.5900001525878906,0.07000064849853516,1,0.08173844796343177,-1.0493788786967795,8.350000381469728,1.1641824823908165,8.270000457763674,1.0317389675412576,7.873332977294923,0.08173844796343177
2394,2004-09-08,8.333333015441895,8.533332824707031,8.293333053588867,8.396666526794434,3941100.0,-0.0031897897524496566,-2.348831638899239,1.1176371592056547,57.659576799387835,55.958963011046485,-0.2412722634748956,-0.34391884819660934,0.29674118442426334,0.5919361769267439,21.59057624084322,0.23999977111816406,-0.004239826572748129,0.29816629886627233,-0.19965816141389858,0.7959907591464424,0.04925406872618687,0.5470785290063578,-0.5176212509155276,73.6842270373031,13.694115402438953,0.24891223014008512,9,-0.18833303451538086,-0.01333308219909668,0.6300003528594971,0.6533331871032715,-0.053333282470703125,2,0.05759994726562301,1.2388057152129541,8.359999656677246,-1.0493788786967795,8.350000381469728,1.1641824823908165,8.270000457763674,0.05759994726562301
2395,2004-09-09,8.329999923706055,8.449999809265138,8.153332710266112,8.409999847412111,3634500.0,-0.00039997102355848746,2.708342274038538,1.2631531395874396,59.17030854110137,56.95404318175882,-0.2635656894624496,-0.3205278500079647,0.28025588002319424,0.5767231514242255,20.157493286471677,0.296667098999027,0.040987674734006774,0.27166655063629186,-0.23616458262084272,0.7794976838934256,0.01775098400772457,0.5255821172648591,-0.4712308955688478,70.24394771163387,12.761644298397059,0.25391556662856696,9,-0.18499994277954102,-0.10000014305114746,0.6341667175292969,0.6583328247070312,-0.11999988555908203,3,0.03441379024522817,-2.348831638899239,8.333333015441895,1.2388057152129541,8.359999656677246,-1.0493788786967795,8.350000381469728,0.03441379024522817
2396,2004-09-10,8.486666679382324,8.486666679382324,8.233332633972168,8.333333015441895,3773100.0,0.01880753386688716,2.3043499894266772,-1.916672627136786,59.6982664270145,58.02365824820635,-0.37209498290276777,-0.4360173740650932,0.10496769330567446,0.40031694818642194,18.235793851959283,0.25333404541015625,0.09218791349613298,0.38799996376037527,-0.12144488669198061,0.8974448142127311,0.13327753853419644,0.6427223889865532,-0.5874238234509281,87.71943913928415,32.74901031746011,0.2547224252261781,9,-0.34166669845581055,-0.41000008583069025,0.4008336067199707,0.5016660690307617,0.08666610717773438,4,-0.003927782207156505,2.708342274038538,8.329999923706055,-2.348831638899239,8.333333015441895,1.2388057152129541,8.359999656677246,-0.003927782207156505
2397,2004-09-13,8.686667442321777,8.816666603088379,8.446666717529299,8.513333320617676,5958000.0,0.023566468496440285,-1.4130375290766544,1.1304374867833464,63.043502844344964,60.127020756021324,-0.5196141647186359,-0.5707713647030808,-0.10483699129582291,0.183827944641763,16.09582371265779,0.36999988555908025,0.08677909922452542,0.5280007123947144,0.0398272911152695,1.0161741336741583,0.28391400175499193,0.7720874230344368,-0.749379188263843,80.4021530976658,28.211870683559155,0.24408671063972198,9,-0.40000057220458984,-0.5633342266082764,-0.04583430290222168,0.19666528701782227,-0.09000015258788885,0,-0.007674698865285046,2.3043499894266772,8.486666679382324,2.708342274038538,8.329999923706055,-2.348831638899239,8.333333015441895,-0.007674698865285046
2398,2004-09-14,8.949999809265137,8.960000038146973,8.716667175292969,8.720000267028809,5992800.0,0.030314544523760034,-1.0563422280607022,1.3269144007834766,69.45899645392548,62.37232549739341,-0.6933434099191409,-0.7773480207082422,-0.37307372967504016,-0.09191437341362274,14.116325558941256,0.2733325958251953,0.1267284513303366,0.7299997329711907,0.16927745071902756,1.2907220152233538,0.44963859184511,1.0103608740972723,-0.9423612872847666,98.76030322089444,44.64427901575792,0.2803611411260814,9,-0.5833332538604736,-0.7549998760223389,-0.39083313941955566,-0.14833354949951172,-0.31333255767822266,1,-0.05139665340224653,-1.4130375290766544,8.686667442321777,2.3043499894266772,8.486666679382324,2.708342274038538,8.329999923706055,-0.05139665340224653
2399,2004-09-15,8.976667404174805,9.036666870117188,8.819999694824219,8.983332633972168,4623600.0,0.002979619606478856,2.8235259468692937,-0.028979317665400628,68.06572315518757,63.800091251967785,-0.6049087075994652,-0.7644506131433744,-0.39949377519266704,-0.13239988276801995,13.36990174097901,0.21666717529296875,0.16722423653512308,0.7066673040390015,0.06483122140131847,1.3485033866766845,0.3857492627201591,1.027585345357843,-0.8737927305777742,93.2076139846671,39.66393038310855,0.3209180413188417,9,-0.5333340167999268,-0.7433340549468994,-0.41750073432922363,-0.1750011444091797,0.029999732971191406,2,-0.060898669226040814,-1.0563422280607022,8.949999809265137,-1.4130375290766544,8.686667442321777,2.3043499894266772,8.486666679382324,-0.060898669226040814
2400,2004-09-16,9.140000343322754,9.140000343322754,8.966667175292969,9.013333320617676,3341700.0,0.018195275796002885,1.7368318024393916,-19.00414937759336,87.73393416846324,65.87677556949232,-0.636616500616169,-0.8910330948638894,-0.5708847909582797,-0.3089009053985343,12.887978134488362,0.17333316802978516,0.24117676926757703,0.8176668882369995,0.07389371398064704,1.561440062493352,0.4457803011088224,1.1895534753651757,-0.9250706061433043,100.0,40.612845360913525,0.3718865871281763,9,-0.4933338165283203,-0.8550002574920654,-0.5808336734771729,-0.3383340835571289,-0.18666744232177734,3,-0.09409196696363775,2.8235259468692937,8.976667404174805,-1.0563422280607022,8.949999809265137,-1.4130375290766544,8.686667442321777,-0.09409196696363775
2401,2004-09-17,9.083333015441896,9.1899995803833,8.983332633972168,9.149999618530273,8143800.0,-0.006199926231102992,1.818188320512904,-0.5263138081614075,84.03362304206195,67.82592730330788,-0.5056160578806885,-0.7936738406819632,-0.5201987412618916,-0.26144728632456626,12.425606703142956,0.2066669464111328,0.3131042628059735,0.70933291912079,-0.09581618478094711,1.5144820230225262,0.30675836716992144,1.1119074710716585,-0.7388933934023836,85.65022881783247,21.85937296119782,0.4025745519508683,9,-0.4116668701171893,-0.7733333110809344,-0.542499780654909,-0.30000019073486506,-0.10000038146972834,4,-0.09614675315880583,1.7368318024393916,9.140000343322754,2.8235259468692937,8.976667404174805,-1.0563422280607022,8.949999809265137,-0.09614675315880583
2402,2004-09-20,9.096667289733887,9.146666526794434,8.949999809265137,9.07333278656006,3736500.0,0.0014679935514112508,2.1891992205623088,-0.35001788141046836,89.18325070262428,70.89413134823457,-0.4491278840890054,-0.7750762300586764,-0.5436736027373872,-0.28198875947076374,12.50628161309161,0.19666671752929688,0.37720059710368226,0.6771672010421756,-0.1842891534445723,1.5386235555289236,0.24643902379880167,1.1078953782855496,-0.6169380743593678,80.28187175741701,10.344033017124644,0.4307281772433741,9,-0.4250011444091797,-0.7866675853729248,-0.6508340835571289,-0.40833449363708496,-0.1166677474975586,0,-0.057530355514314735,1.818188320512904,9.083333015441896,1.7368318024393916,9.140000343322754,2.8235259468692937,8.976667404174805,-0.057530355514314735
2403,2004-09-21,9.100000381469727,9.233332633972168,9.05666732788086,9.0600004196167,4844700.0,0.0003664080074250453,-6.571454846422659,1.7141981363414742,93.96749322083976,74.92834428395145,-0.3759926130428468,-0.7496360796771562,-0.5591444646251418,-0.29040066609709214,12.87008216271128,0.1766653060913086,0.3811891758107553,0.6378336191177372,-0.27081592019538014,1.5464831584308545,0.1835088494611785,1.0921583887742958,-0.5066279076938027,67.7421662117482,-9.152481684857023,0.4543247696565585,9,-0.40666770935058594,-0.7233340740203857,-0.760833740234375,-0.518334150314331,0.14999961853027344,1,-0.055311326443542974,2.1891992205623088,9.096667289733887,1.818188320512904,9.083333015441896,1.7368318024393916,9.140000343322754,-0.055311326443542974
2404,2004-09-22,8.869999885559082,9.096667289733887,8.833333015441895,9.046667098999023,3984000.0,-0.025274778710888124,-1.1066661580423047,-4.416684548077153,80.5725666269401,77.30637296015576,-0.06912999517235008,-0.4926507751367808,-0.34785823145196204,-0.06388745628642845,13.38013455182317,0.26666736602783203,0.3866259443519553,0.3746664762496952,-0.5430946555186438,1.2924276080180332,-0.08421408963447341,0.8335470421338638,-0.16143458294783386,9.166726271368287,-71.56870703129489,0.45888056588416914,9,-0.13666725158691406,-0.3983335494995117,-0.5758333206176758,-0.2883336544036865,0.663332939147951,2,-0.0263058215312999,-6.571454846422659,9.100000381469727,2.1891992205623088,9.096667289733887,1.818188320512904,9.083333015441896,-0.0263058215312999
2405,2004-09-23,8.786666870117188,8.90666675567627,8.773332595825195,8.833333015441895,2327100.0,-0.00939492858140456,-2.6363187120433826,0.2641471748835351,69.62023024338237,78.40881338419662,0.09587589265427354,-0.3924207439403773,-0.2799729219994056,0.016343107670746093,13.700637966232115,0.13333415985107422,0.40757398356471697,0.2678334474563595,-0.6547218649767377,1.1903887598894567,-0.19344420876018908,0.7291111036729081,0.44666576385498047,2.8987550404793248,-73.61698076103721,0.46127765621654865,9,0.05333280563354492,-0.29166698455810547,-0.569166898727417,-0.205000638961792,0.8466663360595703,3,0.02503796607755926,-1.1066661580423047,8.869999885559082,-6.571454846422659,9.100000381469727,2.1891992205623088,9.096667289733887,0.02503796607755926
2406,2004-09-24,8.893333435058594,9.033332824707033,8.733332633972168,8.770000457763674,2865900.0,0.012139593604506782,-2.0508190202791345,-2.6428790386855114,70.22330163255687,79.20656880510906,0.059185402268006726,-0.44608750077935966,-0.40009157389789074,-0.0958176913972899,13.242547642633,0.30000019073486506,0.4461800786557397,0.3263333320617683,-0.5669031394824628,1.2195698036060003,-0.12028490371034728,0.7729515678338839,0.3307991981506344,32.000160217285156,-41.82146228256525,0.44661823577211585,9,0.08166646957397461,-0.3983335494995117,-0.8100004196166992,-0.31166720390319824,0.6566667556762695,4,0.006746566558030631,-2.6363187120433826,8.786666870117188,-1.1066661580423047,8.869999885559082,-6.571454846422659,9.100000381469727,0.006746566558030631
2407,2004-09-27,8.949999809265137,9.079999923706056,8.689999580383299,8.899999618530273,5532000.0,0.006371781134749455,1.5161278414072463,0.4054081222356311,71.22300726850098,79.40257000672857,0.048948411680001414,-0.451335813908301,-0.45940534287268164,-0.16164313328802038,12.80880747656002,0.39000034332275746,0.48918946528629803,0.335666370391845,-0.5317615885368969,1.203094329320587,-0.09804760907252685,0.7693803498562168,0.2545008239746096,47.85282749953503,-24.005429966279017,0.4337139794643712,9,0.011666297912597656,-0.4549999237060547,-0.8833332061767578,-0.3683335781097412,0.7933330535888672,0,0.003724338035462793,-2.0508190202791345,8.893333435058594,-2.6363187120433826,8.786666870117188,-1.1066661580423047,8.869999885559082,0.003724338035462793
2408,2004-09-28,8.989999771118164,9.050000190734863,8.75333309173584,8.993332862854004,3652200.0,0.0044692695760304435,4.085674582090162,-0.06666158042304832,73.39665634388791,79.99489591658416,0.017007679787097274,-0.4285087113565371,-0.5033618341398611,-0.21130123500232756,12.377016559548887,0.29666709899902344,0.5253028574534238,0.32183299064636195,-0.4945533243692317,1.1382193056619556,-0.086360166861434,0.7300261481541579,0.18363079895019574,73.77034955982583,2.05453716136617,0.4081931575077967,9,-0.028333663940429688,-0.49499988555908203,-0.9041666984558105,-0.40833353996276855,0.6433334350585938,1,-0.0011123725402044649,1.5161278414072463,8.949999809265137,-2.0508190202791345,8.893333435058594,-2.6363187120433826,8.786666870117188,-0.0011123725402044649
2409,2004-09-29,9.043333053588867,9.096667289733887,8.920000076293945,9.013333320617676,3099000.0,0.005932512105511378,1.5853447493841892,-9.000572246065808,74.54125249683062,78.52904239751388,-0.028915359974266863,-0.4077099977620229,-0.5707519951914541,-0.2615729713032877,11.689334030517474,0.1766672134399414,0.5428120037468478,0.3148329734802253,-0.4167647346027117,1.0464306815631623,-0.05096588056124318,0.6806318275216938,0.10127965709838982,86.88505752517464,14.364129218326582,0.3657988540414687,9,-0.08166694641113281,-0.5483331680297852,-0.9433331489562988,-0.4616668224334717,0.6433343887329084,2,0.022852961976128627,4.085674582090162,8.989999771118164,1.5161278414072463,8.949999809265137,-2.0508190202791345,8.893333435058594,0.022852961976128627
2410,2004-09-30,8.983332633972168,9.029999732971193,8.869999885559082,9.0,4210500.0,-0.006634768316189366,3.17390006343979,-0.5555838128238548,68.30461769895335,76.78137513716847,0.007291440219999501,-0.2743536522488519,-0.5177360063843572,-0.19451768614422704,11.032764974989146,0.17333316802978516,0.52154932354191,0.19933257102966273,-0.4187103717170988,0.8173755137764243,-0.10968890034371803,0.5083540424030435,0.1340032888968512,72.13089380941896,1.469169949189265,0.3090214713733809,9,-0.021666526794433594,-0.48833274841308594,-0.8499994277954102,-0.40166640281677246,0.7633342742919922,3,0.06122451579438737,1.5853447493841892,9.043333053588867,4.085674582090162,8.989999771118164,1.5161278414072463,8.949999809265137,0.06122451579438737
2411,2004-10-01,9.096667289733887,9.153332710266113,8.890000343322754,8.936667442321777,3889800.0,0.012616103664370826,-1.078933895497666,-9.599588029982263,66.141696215497,74.22120241637654,-0.11616927624722706,-0.3400137471123159,-0.6405357811326642,-0.30017327365125723,11.764141814425697,0.2633323669433594,0.5058066186117038,0.2713338851928704,-0.3115423630536238,0.8542101334393646,-0.02010423893037583,0.5627720093161166,-0.4066677093505877,87.7700477523465,17.582798739899545,0.2914381241232469,10,-0.13500118255615234,-0.6016674041748047,-0.9633340835571289,-0.5150010585784912,0.5233325958251953,4,0.05899588270624445,3.17390006343979,8.983332633972168,1.5853447493841892,9.043333053588867,4.085674582090162,8.989999771118164,0.05899588270624445
2412,2004-10-04,9.103333473205566,9.333333015441896,9.050000190734863,9.083333015441896,3822000.0,0.0007328160148500906,-5.538492011092078,0.12500298023506984,57.56578452040358,70.17656811632808,-0.13610311601263447,-0.30287702395202665,-0.6496924517003038,-0.2997888064291381,13.154233301353946,0.283332824707033,0.4422396758543279,0.24033341407775843,-0.30964351207120977,0.7903103402267266,-0.03465504899672567,0.5153218771522425,-0.40406723022461044,60.344901294695084,-5.970774265375731,0.27498846307448377,10,-0.09166717529296875,-0.5583333969116211,-0.9475002288818359,-0.5216672420501709,0.6266660690307617,0,0.04906628092269716,-1.078933895497666,9.096667289733887,3.17390006343979,8.983332633972168,1.5853447493841892,9.043333053588867,0.04906628092269716
2413,2004-10-05,9.043333053588867,9.130000114440918,9.010000228881836,9.083333015441896,1745700.0,-0.0065910383040787,-1.2500201167666545,-1.9999523173758147,53.18465766205746,67.13346712023001,-0.09497379637670811,-0.19927505924103883,-0.5887401443143361,-0.2337069613444971,14.498685375097637,0.11999988555908203,0.3865273596647363,0.14616632461547852,-0.3549729666875123,0.6473056159184694,-0.1044033210360169,0.39673597026697394,-0.31870413970947276,37.410052692244214,-24.45043067810115,0.2505696456514957,10,-0.03166675567626953,-0.4983329772949219,-0.839999794960022,-0.4616668224334717,0.6899995803833008,1,0.07740506792319679,-5.538492011092078,9.103333473205566,-1.078933895497666,9.096667289733887,3.17390006343979,8.983332633972168,0.07740506792319679
2414,2004-10-06,8.813332557678223,8.923333168029785,8.616666793823242,8.786666870117188,13572900.0,-0.02543315551331693,1.4864816798054505,-0.6666428247859895,35.32933362343218,63.323367495791096,0.14096732954686964,0.07223302303930801,-0.36860769285124917,0.003228209335873089,15.218431814712275,0.426666259765625,0.3144707263831634,-0.10783414840698313,-0.5359309237058429,0.3202626268918767,-0.3218825360564139,0.10621423924244766,0.5200004577636737,27.441751532644226,-28.371827850520297,0.21404838764943,10,0.1616673469543457,-0.26833248138427734,-0.5908325910568237,-0.23166632652282715,0.8566675186157209,2,0.09304092897120353,-1.2500201167666545,9.043333053588867,-5.538492011092078,9.103333473205566,-1.078933895497666,9.096667289733887,0.09304092897120353
2415,2004-10-07,8.616666793823242,8.886667251586914,8.566666603088379,8.813332557678223,4518900.0,-0.02231457426210981,-1.157311533800313,-7.375236937162477,31.38302122100069,59.00778078339597,0.3475290083496354,0.3072280518943096,-0.17785109568660928,0.2059683586665635,15.818434725675006,0.32000064849853516,0.2277816995840336,-0.3188332557678226,-0.67708946226902,0.03942295073337476,-0.4979613590184204,-0.13970515251722482,0.702332897186281,6.521766172248551,-43.63738940664544,0.17912810325059833,10,0.33333301544189453,-0.06333374977111816,-0.4016667604446411,-0.03500056266784668,1.2633333206176758,3,0.12417802313831494,1.4864816798054505,8.813332557678223,-1.2500201167666545,9.043333053588867,-5.538492011092078,9.103333473205566,0.12417802313831494
2416,2004-10-08,8.453332901000978,8.600000381469728,8.416666984558105,8.556667327880861,3747600.0,-0.018955577223822573,-1.0754771981343711,0.5254317012496423,27.078368171862408,54.10282088376947,0.49381508533011065,0.49322449445245553,-0.03018328230549905,0.3753933119040145,16.647319624582924,0.19999980926513672,0.16665244328197915,-0.48050045967101873,-0.8477459327287065,-0.113254986613331,-0.6641231961998617,-0.29687772314217575,0.8355734664916987,3.999920931674749,-40.599523699380114,0.18362273652884373,10,0.42166709899902166,0.1383335590362531,-0.23833286762237726,0.12833333015441717,1.6166667938232422,4,0.15299693297421602,-1.157311533800313,8.616666793823242,1.4864816798054505,8.813332557678223,-1.2500201167666545,9.043333053588867,0.15299693297421602
2417,2004-10-11,8.619999885559082,8.703332901000978,8.423333168029785,8.456666946411133,2697300.0,0.01971612694187974,-1.4347750370066454,-1.5806246193033944,34.680853265610324,49.80106498618307,0.3077813632710704,0.3386706785606961,-0.21219217761794162,0.21622097127649909,16.651355258325246,0.2799997329711932,0.14353239620912284,-0.31050009727477956,-0.6882516471445417,0.06725145259498255,-0.4993758722096615,-0.12162432233989762,0.6165721189575208,28.50462041968812,-12.623492807428352,0.18887577493488128,10,0.25500011444091797,0.12333297729492188,-0.40499985218048096,-0.03833365440368652,1.2300004959106445,0,0.11600928228262286,-1.0754771981343711,8.453332901000978,-1.157311533800313,8.616666793823242,1.4864816798054505,8.813332557678223,0.11600928228262286
2418,2004-10-12,8.489999771118164,8.546667098999022,8.433333396911621,8.506667137145996,3224400.0,-0.015081219972949755,1.3448201020096584,-0.10204534440376722,37.045463560032296,45.6348662154277,0.40163385987557376,0.4558114575774219,-0.10548609506544437,0.35367455776969514,16.256540923101433,0.18666648864746094,0.10610430708146623,-0.4175002098083489,-0.8432224568745585,0.008222037257860748,-0.6303613333414546,-0.2046390862752432,0.6973779322009293,14.473590097839551,-29.429344721123467,0.21286112353310524,10,0.38500022888183594,0.25333309173583984,-0.2741662263870239,0.09166646003723145,1.4700002670288086,1,0.1460541583683519,-1.4347750370066454,8.619999885559082,-1.0754771981343711,8.453332901000978,-1.157311533800313,8.616666793823242,0.1460541583683519
2419,2004-10-13,8.430000305175781,8.703332901000978,8.373332977294924,8.576666831970215,4554600.0,-0.007067075095395503,-1.5384494059736766,8.799622360817073,37.6443559928798,42.22817047030841,0.40843392516507393,0.4983044362303062,-0.06587465104039048,0.42021558557750893,15.83222574582942,0.3299999237060547,0.05718990306596794,-0.4501663208007809,-0.9246004684957683,0.02426782689420648,-0.6873833946482737,-0.2129492469532881,0.7111347550176532,11.039069611904498,-36.47878639255629,0.23721707384749355,10,0.42333269119262873,0.31333255767822266,-0.2058335542678833,0.15166592597961426,1.5533323287963867,2,0.15460643910014782,1.3448201020096584,8.489999771118164,-1.4347750370066454,8.619999885559082,-1.0754771981343711,8.453332901000978,0.15460643910014782
2420,2004-10-14,8.279999732971191,8.529999732971191,8.266667366027832,8.396666526794434,4002000.0,-0.017793661539074135,-2.6744514085725313,0.7954561710373169,29.372211548638887,38.142672173990846,0.5008439014249806,0.6119472953947298,0.06426100582321936,0.5729713380526888,14.967164279592632,0.2633323669433594,-0.006616075241684172,-0.5571668624877937,-1.0852963419608113,-0.029037383014776097,-0.8212316022243016,-0.2931021227512858,0.7997111605903626,3.0532217167492455,-44.509645546215054,0.2640647397365085,10,0.5200004577636719,0.4633331298828125,-0.047499775886535645,0.3016664981842041,1.276667594909668,3,0.1678744430132928,-1.5384494059736766,8.430000305175781,1.3448201020096584,8.489999771118164,-1.4347750370066454,8.619999885559082,0.1678744430132928
2421,2004-10-15,8.210000038146973,8.383333206176758,8.183333396911621,8.316666603088379,3859500.0,-0.00845406969585738,-1.5,0.9142838458646002,25.333372327966842,34.561293041497876,0.4825928550521841,0.6463005456915276,0.13788854252596927,0.6469970804059173,13.917540798801658,0.19999980926513672,-0.08514992283348732,-0.5834999084472656,-1.1674029300440711,0.00040311314953989097,-0.8754514192456693,-0.291548397648862,0.7884065026612088,5.128205128205111,-40.64656712557254,0.29195151079840304,10,0.4466667175292969,0.5483331680297852,-0.022500157356262207,0.37166619300842285,1.1599998474121094,4,0.2034104833781305,-2.6744514085725313,8.279999732971191,-1.5384494059736766,8.430000305175781,1.3448201020096584,8.489999771118164,0.2034104833781305
2422,2004-10-18,8.573332786560059,8.573332786560059,8.086667060852049,8.166666984558105,4209600.0,0.04425490215893979,1.3934430842831098,-3.8124955296473786,38.57404002813946,32.93789108217366,0.04042431624141685,0.25481513276284673,-0.2090302886744837,0.2877150638260133,13.091210595977298,0.4866657257080096,-0.1423123921233742,-0.19400043487548757,-0.7675117248653045,0.37951085511432936,-0.48075607987039604,0.0927552101194209,0.32726497698053514,78.91887210591659,35.16991804637728,0.2867556449949083,10,-0.06833267211914062,0.13666725158691406,-0.4624994993209839,-0.14499926567077814,1.0766668319702148,0,0.17457235657647674,-1.5,8.210000038146973,-2.6744514085725313,8.279999732971191,-1.5384494059736766,8.430000305175781,0.17457235657647674
2423,2004-10-19,8.596667289733888,8.789999961853027,8.506667137145996,8.569999694824219,2767800.0,0.0027217540430028997,-2.6956605569065997,0.0655761924862855,37.54651149805183,33.18424417935362,-0.059153441724179245,0.2022059510408507,-0.21792033748250184,0.2685016501422215,12.223235648793251,0.28333282470703125,-0.20701338963511517,-0.1454992771148671,-0.7014506967284184,0.4104521424986842,-0.42347498692164187,0.13247643269190768,-0.5100002288818395,72.51192545606936,32.80583032845413,0.27797570980677544,10,-0.11000013351440607,0.11333274841308416,-0.39166724681854426,-0.23833394050598322,1.0366659164428693,1,0.14579290433079395,1.3934430842831098,8.573332786560059,-1.5,8.210000038146973,-2.6744514085725313,8.279999732971191,0.14579290433079395
2424,2004-10-20,8.636667251586914,8.716667175292969,8.5,8.520000457763674,2744700.0,0.0046529614913437545,-1.7659455313553853,4.374852483638737,40.22561182526053,34.166754246493596,-0.1417559164595783,0.15160170176521603,-0.2484086122474558,0.22113476251941933,12.228560049866044,0.21666717529296875,-0.2608764095851779,-0.09383268356323171,-0.648279957285057,0.46061459015859363,-0.3710563204241435,0.18339095329768007,-0.5500001907348651,78.19912731966735,40.835014184514016,0.2772236368609123,10,-0.198333740234375,0.0733327865600586,-0.3558340072631836,-0.2783339023590088,0.9200000762939453,2,0.15322262025515765,-2.6956605569065997,8.596667289733888,1.3934430842831098,8.573332786560059,-1.5,8.210000038146973,0.15322262025515765
2425,2004-10-21,9.006667137145996,9.006667137145996,8.603333473205566,8.670000076293945,4598400.0,0.04284058593216011,1.396038762566533,2.885714519266969,47.783248223018774,36.46729647439986,-0.503572481408769,-0.21193737837784532,-0.5944075002705489,-0.15506012366244448,12.756220059064399,0.4033336639404297,-0.300574339667957,0.26516718864440847,-0.3025428086444997,0.8328771859333166,-0.0186878100000456,0.5490221872888625,-0.9059334182739267,100.0,66.16108825018716,0.28385499864445435,10,-0.46000003814697266,-0.29666709899902344,-0.6683337688446045,-0.6483337879180908,0.4066658020019531,3,0.10843805837990095,-1.7659455313553853,8.636667251586914,-2.6956605569065997,8.596667289733888,1.3934430842831098,8.573332786560059,0.10843805837990095
2426,2004-10-22,8.953332901000977,9.029999732971193,8.886667251586914,8.94333267211914,3719700.0,-0.00592163952912772,-1.324353164968093,0.029703615365658135,46.38843284524544,37.76813864991486,-0.41555453514954976,-0.1621933995035576,-0.5111794115916695,-0.11063576323732605,12.943164625998063,0.14333248138427912,-0.3023692953435795,0.2088329792022705,-0.36287532702285397,0.780541285427395,-0.07702117391029262,0.49468713231483363,-0.8163618453979495,91.87276829943896,58.85086528819306,0.2858541531125624,10,-0.39499950408935547,-0.2433328628540039,-0.4874995946884155,-0.5949995517730713,0.323333740234375,4,0.06738657364258516,1.396038762566533,9.006667137145996,-1.7659455313553853,8.636667251586914,-2.6956605569065997,8.596667289733888,0.06738657364258516
2427,2004-10-25,8.983332633972168,8.986666679382324,8.833333015441895,8.930000305175781,1899300.0,0.0033506777088381234,4.111086386394342,5.333110814419226,48.534192695822675,39.04466410944713,-0.4342629162858209,-0.19981236486752074,-0.5040877026000956,-0.14978073004639825,12.916048566643903,0.1533336639404297,-0.2797993089184203,0.2371660709381107,-0.337252563669745,0.8115847055459664,-0.05004324636581714,0.5243753882420386,-0.7927798577270515,91.19488254505184,56.30205575062427,0.2872093173039275,10,-0.4249992370605469,-0.2733325958251953,-0.4924997091293335,-0.6249992847442627,0.21666717529296875,0,0.04304274007673481,-1.324353164968093,8.953332901000977,1.396038762566533,9.006667137145996,-1.7659455313553853,8.636667251586914,0.04304274007673481
2428,2004-10-26,8.979999542236328,9.16333293914795,8.930000305175781,9.0,2736600.0,-0.0003710306488301507,-2.888911847919382,-0.3750156465139567,54.57876168054123,40.92626474140951,-0.3957289527007575,-0.20792742585408064,-0.4705667655276997,-0.1541615971426733,13.054403959663269,0.23333263397216797,-0.23156836005716563,0.2343329906463616,-0.33920870710757356,0.8078746884002967,-0.05243785823060598,0.5211038395233292,-0.7390799485876478,72.36178303656791,35.01757555409163,0.2867708488769673,10,-0.3549995422363281,-0.26999950408935547,-0.48916661739349365,-0.6216661930084229,0.45000076293945135,1,0.07461025728817483,4.111086386394342,8.983332633972168,-1.324353164968093,8.953332901000977,1.396038762566533,9.006667137145996,0.07461025728817483
2429,2004-10-27,9.25,9.34000015258789,8.876667022705078,8.986666679382324,5019900.0,0.030066867653362195,1.090223267200007,-13.166364676711806,66.7253310069078,45.07661134788383,-0.6003090896485137,-0.4865992508250496,-0.7147865040377148,-0.43240679907167845,13.20162922190702,0.4633331298828125,-0.19617401524400435,0.4940001010894779,-0.10882206784989634,1.0968222700288521,0.1925890166197899,0.7954111855591659,-0.9352873387113778,87.78278492745818,44.61723701558583,0.3014110844696874,10,-0.5366663932800293,-0.5366663932800293,-0.7150005102157593,-0.8916666507720947,0.18333339691161932,2,0.04144142769478454,-2.888911847919382,8.979999542236328,4.111086386394342,8.983332633972168,-1.324353164968093,8.953332901000977,0.04144142769478454
2430,2004-10-28,9.533332824707033,9.699999809265137,9.18000030517578,9.266667366027832,4549200.0,0.03063057564400351,-1.3636363636363527,1.0126536894522475,76.82117762302157,50.79747860288991,-0.767914539437518,-0.7658819145696594,-0.9722757942523543,-0.7247091299361532,13.850122742276605,0.5199995040893572,-0.14642066334943316,0.7498329162597681,0.05951407465730085,1.4401517578622354,0.40467349545853537,1.0949923370610009,-1.1160914142884835,80.76919691097619,31.30074505223729,0.34515942080123346,10,-0.6399993896484393,-0.6399993896484393,-0.9308333396911639,-1.1749994754791278,-0.09333324432373225,3,0.00244767528868306,1.090223267200007,9.25,-2.888911847919382,8.979999542236328,4.111086386394342,8.983332633972168,0.00244767528868306
2431,2004-10-29,9.633333206176758,9.760000228881836,9.50333309173584,9.516667366027832,7598700.0,0.010489551063460167,-2.5813755430913456,0.4374988824078449,76.0273835027819,54.95896121118352,-0.7205569125998288,-0.8681243485447308,-1.0433408228003245,-0.8335079154777212,14.164783424429706,0.2566671371459961,-0.08533591042325384,0.8230000019073493,0.045242388532331645,1.600757615282367,0.4341211952198396,1.211878808594859,-1.0621607878966177,86.33090489574253,32.79746188830124,0.3888788066875091,10,-0.5033330917358398,-0.7099995613098145,-0.9658334255218506,-1.2749998569488525,-0.33333301544189453,4,-0.022837398262913533,-1.3636363636363527,9.533332824707033,1.090223267200007,9.25,-2.888911847919382,8.979999542236328,-0.022837398262913533
2432,2004-11-01,9.550000190734863,9.743332862854004,9.513333320617676,9.673333168029783,6002400.0,-0.008650486146213887,-1.3389777907089515,-1.057147294679262,77.89473948386157,59.44209765405127,-0.541006928280833,-0.7901224096298645,-0.9358500751348693,-0.7573118135874513,13.95523939335732,0.22999954223632812,0.00874914195633636,0.7173336505889889,-0.11927483295018249,1.5539421341281612,0.2990294088194023,1.1356378923585755,-0.8123918789704856,76.22640735358578,17.018832408199465,0.4183042417695861,11,-0.4200000762939453,-0.6266665458679199,-0.8150002956390381,-1.2183339595794678,-0.04666709899902344,0,-0.028621313512086854,-2.5813755430913456,9.633333206176758,-1.3636363636363527,9.533332824707033,1.090223267200007,9.25,-0.028621313512086854
2433,2004-11-02,9.743332862854004,9.783332824707033,9.546667098999023,9.600000381469727,5383500.0,0.02024425845631983,1.1194033674806916,-1.1621586093841991,82.2950558251118,64.11648032070141,-0.6197535009123705,-0.9784917561590092,-1.1042146504318744,-0.9567296345573766,13.960021862481792,0.2366657257080096,0.13107829879557187,0.8756663322448723,-0.05169814158134223,1.803030806071087,0.41198409533176417,1.3393485691579805,-0.8625896826931818,95.58823529411747,29.0365160382579,0.4636822369131074,11,-0.5499997138977051,-0.8083329200744629,-1.0149998664855957,-1.4116666316986084,-0.26000022888183594,1,-0.05576459936622902,-1.3389777907089515,9.550000190734863,-2.5813755430913456,9.633333206176758,-1.3636363636363527,9.533332824707033,-0.05576459936622902
2434,2004-11-03,9.633333206176758,9.946666717529297,9.600000381469727,9.91333293914795,6392400.0,-0.011289736091908975,-1.000005501987593,-1.9534981203632855,83.94649981508601,68.13461938648666,-0.3950531558233088,-0.8473541659105202,-0.9687207988706419,-0.8484602690268552,15.758633308547253,0.3466663360595703,0.21342097662509296,0.7246666431427009,-0.2631215659950108,1.7124548522804126,0.23077253857384505,1.2185607477115568,-0.6081756828885414,59.130398005742045,-14.815087886227737,0.49389410456885574,11,-0.2433333396911621,-0.616666316986084,-0.9050002098083496,-1.3016669750213623,-0.2433328628540039,2,-0.021107221835802825,1.1194033674806916,9.743332862854004,-1.3389777907089515,9.550000190734863,-2.5813755430913456,9.633333206176758,-0.021107221835802825
2435,2004-11-04,9.686667442321776,9.733332633972168,9.283332824707033,9.583333015441896,11258100.0,0.005536425970485537,3.576312446052218,-0.3690518765262934,87.35244991281843,72.68617683843922,-0.38195181364710606,-0.860536655226964,-0.9989616168295914,-0.9056805280110343,17.321251307431222,0.44999980926513494,0.3055167101049019,0.7245008468627905,-0.3114297317494543,1.7604314254750353,0.20653555755666808,1.2424661361689129,-0.4956382640701644,60.80416242545495,-20.943800744760907,0.5179652893061222,11,-0.29666757583617986,-0.6700005531311017,-0.9583344459533674,-1.35500121116638,-0.3633346557617152,3,-0.026152858753395458,-1.000005501987593,9.633333206176758,1.1194033674806916,9.743332862854004,-1.3389777907089515,9.550000190734863,-0.026152858753395458
2436,2004-11-05,9.74666690826416,9.856666564941406,9.673333168029783,9.733332633972168,3738300.0,0.006194025582032747,-1.7500035762820505,0.12903999852336306,85.05976799508497,76.7445740939128,-0.3549043384667847,-0.8629169585997332,-1.0222289963171338,-0.9694694696097876,18.870059882399907,0.18333339691162287,0.39882654390561356,0.7198336124420166,-0.3434647461475997,1.783131971031633,0.18818443314720845,1.2514827917368248,-0.46333408355712713,69.8493004157824,-11.750219394164063,0.5316491792948083,11,-0.33500003814697266,-0.7300000190734863,-1.018333911895752,-1.4150006771087646,-0.18000030517577947,4,-0.03146381535013132,3.576312446052218,9.686667442321776,-1.000005501987593,9.633333206176758,1.1194033674806916,9.743332862854004,-0.03146381535013132
2437,2004-11-08,9.619999885559082,9.766667366027832,9.546667098999023,9.696666717529297,3328500.0,-0.012995932239941221,1.0307579899028578,-5.749606637104849,78.79922918780225,79.43573715027514,-0.14352144824147217,-0.6930228314674185,-0.8619085449360924,-0.8460363659730312,20.663634588757244,0.2200002670288086,0.45258991651543745,0.5431665897369378,-0.5335437340613804,1.619876913535256,0.004811427837779547,1.081521751636096,-0.336667060852049,50.75378546083983,-30.673562981636415,0.538355161899159,11,-0.20833301544189453,-0.6033329963684082,-0.8916668891906738,-1.2883336544036865,0.06333351135253729,0,-0.03326400193669243,-1.7500035762820505,9.74666690826416,3.576312446052218,9.686667442321776,-1.000005501987593,9.633333206176758,-0.03326400193669243
2438,2004-11-09,9.729999542236328,9.733332633972168,9.57333278656006,9.616666793823242,4788000.0,0.011434475882101669,1.6666878596178616,-1.4782500528666145,79.60286515490326,80.8665742778302,-0.15192173496082795,-0.7434802826155948,-0.9333812887012982,-0.9595679308908753,22.554136300927354,0.1599998474121076,0.522576828595442,0.5911662578582764,-0.4860691818469771,1.6684016975635299,0.052548538005650514,1.1297839777109022,-0.3272666168212872,67.33663428969047,-13.900121101524405,0.5386177198526264,11,-0.16666603088378906,-0.7133326530456543,-0.9516663551330566,-1.3483331203460693,-0.04999923706054865,1,-0.023295628074448183,1.0307579899028578,9.619999885559082,-1.7500035762820505,9.74666690826416,3.576312446052218,9.686667442321776,-0.023295628074448183
2439,2004-11-10,9.733332633972168,9.789999961853027,9.65999984741211,9.75,2839500.0,0.0003425582623484136,1.689640204019218,-0.14706575337854894,74.54951762107157,80.61416761094685,-0.08882490543998145,-0.6789760083569707,-0.8948828466878798,-0.9647994647968297,24.028517567548114,0.13000011444091797,0.5915444877889655,0.5293327331542965,-0.5247943380776725,1.5834598043862655,0.002269197538312895,1.0563962687702801,-0.23269162597656035,78.48828312130722,-0.3595551705008262,0.5270635356159841,11,-0.1183328628540039,-0.7166657447814941,-0.9549994468688965,-1.3516662120819092,-0.2566652297973633,2,-0.025684933352367656,1.6666878596178616,9.729999542236328,1.0307579899028578,9.619999885559082,-1.7500035762820505,9.74666690826416,-0.025684933352367656
2440,2004-11-11,9.670000076293944,9.796667098999023,9.523332595825195,9.729999542236328,4181100.0,-0.006506770092000735,1.8275800834624074,3.5998169022144455,74.04926854995205,80.39437706063242,-0.004545369819629386,-0.5335227567546497,-0.7907742424277266,-0.9027416580144436,25.78850944369152,0.2733345031738281,0.6519432740704652,0.39650015830993546,-0.5816719551198588,1.3746722717397297,-0.09258589840496079,0.8855862150248317,0.27666664123535334,44.00016021697903,-31.828649645530923,0.48908605671489713,11,-0.055000305175779474,-0.6533331871032697,-0.9100000858306867,-1.2883336544036847,-0.23666667938232422,3,-0.028955504732374404,1.689640204019218,9.733332633972168,1.6666878596178616,9.729999542236328,1.0307579899028578,9.619999885559082,-0.028955504732374404
2441,2004-11-12,9.880000114440918,9.90666675567627,9.609999656677246,9.616666793823242,3217800.0,0.021716653204769898,-1.144574243296439,-4.388927742632671,76.84636118598377,80.27789058309045,-0.1965448660793605,-0.6450686913786292,-0.969505036391304,-1.1166403606417532,27.767251516326603,0.29666709899902344,0.6736851363468581,0.5230001926422112,-0.3526666182701117,1.398667003554534,0.08516678718604886,0.9608335980983735,0.05819992065429602,93.04349989426677,18.366981352785984,0.43783340545616184,11,-0.2650003433227539,-0.8633332252502441,-1.1283336877822876,-1.4983336925506592,-0.36333274841308594,4,-0.056342846298879645,1.8275800834624074,9.670000076293944,1.689640204019218,9.733332633972168,1.6666878596178616,9.729999542236328,-0.056342846298879645
2442,2004-11-15,10.06999969482422,10.09333324432373,9.866666793823242,9.880000114440918,3641700.0,0.019230726536692444,-1.0923099946740848,0.7215174287007763,79.35371630332831,79.95107508067007,-0.3408717757312214,-0.7559506465817858,-1.1279618880179871,-1.3088346618864435,29.61873393671986,0.22666645050048828,0.6537494909317161,0.6381664276123065,-0.2109194751151815,1.4872523303397944,0.21362347624856248,1.0627093789760504,-0.5466670989990252,95.90639948200517,20.072193187025803,0.4245429513637443,11,-0.38166666030883967,-0.9799995422363299,-1.3366664648056048,-1.6883332729339617,-0.6099996566772479,0,-0.04998342671197331,-1.144574243296439,9.880000114440918,1.8275800834624074,9.670000076293944,1.689640204019218,9.733332633972168,-0.04998342671197331
2443,2004-11-16,9.850000381469727,10.096667289733887,9.763333320617676,10.0,2699400.0,-0.021847002981297936,-1.0618570080226521,-0.7894734200342246,66.60520559283448,78.02426461153101,-0.11639013726428615,-0.4608694054707012,-0.8786482702574983,-1.096642758144446,30.71855738773873,0.33333396911621094,0.6255665484982629,0.3555004596710205,-0.41546161422285444,1.1264625335648955,-0.029980577275917852,0.7409814966179589,-0.3152677726745612,56.976804145146666,-16.62944246870243,0.3854810369469377,11,-0.16000032424926758,-0.7583332061767578,-1.0408339500427246,-1.4683339595794678,-0.3733329772949219,1,-0.016920505391212814,-1.0923099946740848,10.06999969482422,-1.144574243296439,9.880000114440918,1.8275800834624074,9.670000076293944,-0.016920505391212814
2444,2004-11-17,9.960000038146973,10.079999923706056,9.866666793823242,9.93333339691162,4541700.0,0.011167477402760584,-1.666666666666689,-0.17777806034867605,63.061265123307294,75.32524407936312,-0.19576596032433002,-0.4918631095773911,-0.9565913423773136,-1.2088864013857705,31.90532503464779,0.2299995422363299,0.6037114977099609,0.39933347702026367,-0.2837816711843484,1.0824486252248757,0.057775902917956756,0.7408910511225706,-0.4027900421142583,76.16274524480818,3.3195287363470243,0.34155757410230614,11,-0.15000009536743164,-0.8683328628540039,-1.1508336067199707,-1.5783336162567139,-0.48999977111816584,2,-0.028112422881404586,-1.0618570080226521,9.850000381469727,-1.0923099946740848,10.06999969482422,-1.144574243296439,9.880000114440918,-0.028112422881404586
2445,2004-11-18,9.983332633972168,10.08666706085205,9.80666732788086,9.90666675567627,4830000.0,0.002342630093958853,-1.024108595538152,2.87497317788408,61.24198130344133,72.67882333584714,-0.19287386779018512,-0.4619596686628107,-0.9468278375642889,-1.2312098957633033,32.233464009626736,0.2799997329711914,0.5519968788344585,0.37383279800415004,-0.2816071787467873,1.0292727747550874,0.04611280962868136,0.7015527863796187,-0.40454434619140756,76.71210327880418,5.344691611185041,0.32771998837546856,11,-0.17333269119262695,-0.8916654586791992,-1.184999704360962,-1.6016662120819092,-0.36999988555908203,3,-0.05075111171526414,-1.666666666666689,9.960000038146973,-1.0618570080226521,9.850000381469727,-1.0923099946740848,10.06999969482422,-0.05075111171526414
2446,2004-11-19,9.55666732788086,9.99666690826416,9.526666641235352,9.993332862854004,6371400.0,-0.04273776320338307,1.12030055779155,-5.695695982087324,50.175451453077336,69.49840358754437,0.22798025394735077,0.012884073044785893,-0.49639255957719364,-0.8061127215104591,32.113900076839286,0.4700002670288086,0.4941084677254928,-0.08299922943115234,-0.6624078264041184,0.49640936754181375,-0.3727035279176345,0.20670506905532982,0.5399999618530273,5.263272370747997,-62.7842049574481,0.289704298486483,11,0.25333261489868164,-0.4650001525878906,-0.7850008010864258,-1.1750009059906006,0.12666606903075994,4,-0.012905537750531826,-1.024108595538152,9.983332633972168,-1.666666666666689,9.960000038146973,-1.0618570080226521,9.850000381469727,-0.012905537750531826
2447,2004-11-22,9.369999885559082,9.576666831970217,9.350000381469727,9.513333320617676,4496700.0,-0.019532692299248366,-1.4727369198597766,0.32824535846963265,40.1408351382663,65.11373358569583,0.41957906268585177,0.2424346958926833,-0.29408176083546067,-0.6187084712697235,32.00603878187889,0.22666645050049006,0.41743904789107944,-0.2890000343322754,-0.7976853051244905,0.21968523645993976,-0.5433426697283839,-0.03465739893616693,0.7166671752929688,2.678504145288829,-59.32883657707804,0.2543426353961079,11,0.3533339500427246,-0.2783327102661133,-0.6624999046325684,-0.9883334636688232,0.3000001907348615,0,0.015652879643551776,1.12030055779155,9.55666732788086,-1.024108595538152,9.983332633972168,-1.666666666666689,9.960000038146973,0.015652879643551776
2448,2004-11-23,9.649999618530273,9.813332557678224,9.533332824707033,9.546667098999023,10145700.0,0.029882575922196564,-3.30765280671393,-0.7209240432213765,50.403871770481764,62.4308840467414,0.141967329618792,0.016024935073451374,-0.5633512719729374,-0.8953244757198782,31.67478060449668,0.4433326721191424,0.35881295590477613,-0.04250030517578196,-0.43872135854498495,0.35372074819342103,-0.24061083186038346,0.15561022150881954,0.4072007751464852,40.723877631073044,-20.753146182369825,0.19811052668460158,11,0.0733342170715332,-0.3516659736633301,-1.0424995422363281,-1.2683331966400146,-0.05999946594238281,1,-0.0196890764657085,-1.4727369198597766,9.369999885559082,1.12030055779155,9.55666732788086,-1.024108595538152,9.983332633972168,-0.0196890764657085
2449,2004-11-24,9.633333206176758,9.69333267211914,9.526666641235352,9.69333267211914,3102000.0,-0.0017270894313313745,4.555583812823855,-0.5806445658594211,48.68418514062107,59.61254144570462,0.1597572739628692,0.06628042147278279,-0.5367867768443304,-0.8728885955235643,30.88480994476449,0.16666603088378906,0.31682156963105257,-0.07833337783813477,-0.417389384861103,0.26072262918483347,-0.24786138134961888,0.09119462567334935,0.39557918701171957,38.46146875335782,-22.14640275479519,0.16952800351148406,11,0.09000062942504883,-0.33499956130981445,-1.0349996089935303,-1.251666784286499,-0.11999988555908203,2,-0.016262886235628327,-3.30765280671393,9.649999618530273,-1.4727369198597766,9.369999885559082,1.12030055779155,9.55666732788086,-0.016262886235628327
2450,2004-11-26,9.55666732788086,9.726667404174805,9.55666732788086,9.56666660308838,1090800.0,-0.007958395775902516,-33.002479732951834,0.16665607019108405,45.35073287640865,56.11302718908517,0.24435255114758547,0.15260840841551016,-0.45617511735759564,-0.7958967476969612,29.344277060014246,0.1700000762939453,0.25865691653710243,-0.15616598129272496,-0.4927900102872851,0.18045804770183516,-0.324477995790005,0.012146033204555096,0.44508858483886726,31.958813058655405,-26.34490609288324,0.1683120144972797,11,0.16666650772094727,-0.2066669464111328,-0.9825005531311035,-1.1750009059906006,-0.3466672897338867,4,-0.009068753560062537,4.555583812823855,9.633333206176758,-3.30765280671393,9.649999618530273,-1.4727369198597766,9.369999885559082,-0.009068753560062537
2451,2004-11-29,9.41333293914795,9.56999969482422,9.3100004196167,9.55666732788086,3702600.0,-0.014998365414975012,2.058830789253675,14.334477825462404,44.98380139088603,52.294147754369355,0.3514918554631681,0.29367259899438025,-0.30865231524828296,-0.6516295167829185,27.31510150568322,0.2599992752075213,0.21706801029699996,-0.28850035667419505,-0.6495543545756206,0.07255364122723051,-0.4690273556249078,-0.10797335772348227,0.5623527523217771,20.52968839407172,-37.129189628099695,0.18052699895071245,11,0.29000091552734375,0.051667213439941406,-0.7849993705749512,-1.0316665172576904,0.0200004577636701,0,0.02124643955100991,-33.002479732951834,9.55666732788086,4.555583812823855,9.633333206176758,-3.30765280671393,9.649999618530273,0.02124643955100991
2452,2004-11-30,9.276666641235352,9.34333324432373,9.1899995803833,9.329999923706056,6559500.0,-0.01451837503210296,2.8333452542736572,0.3720899286080352,39.13736778024376,49.24216577519262,0.4065415681046538,0.4309041703619503,-0.16972919155339738,-0.5168913453075437,25.313759143864228,0.22333335876464844,0.17531337735231745,-0.4114999771118164,-0.8149555197121288,-0.00804443451150405,-0.6132277484119726,-0.20977220581166023,0.6590779339231929,13.90381449544986,-40.773985150258945,0.20172777130015584,11,0.3616666793823242,0.18833351135253906,-0.6424999237060547,-0.8950002193450928,0.09000015258789062,1,0.04383759505473761,2.058830789253675,9.41333293914795,-33.002479732951834,9.55666732788086,4.555583812823855,9.633333206176758,0.04383759505473761
2453,2004-12-01,9.199999809265137,9.466667175292967,9.119999885559082,9.166666984558104,6349800.0,-0.00826448065185681,-4.4736786628519525,-0.6249910592947696,37.65431008600749,46.419170771048194,0.4261206247826266,0.4898959951285988,-0.0917573301763639,-0.44352284403471387,22.98255579383192,0.34666728973388494,0.10109932496027518,-0.4610001564025872,-0.9183818947352638,-0.0036184180699105895,-0.6896910255689264,-0.232309287236248,0.6760851663113883,13.186782092536669,-36.88961747096048,0.22869086916633832,12,0.4033336639404297,0.2866673469543457,-0.5658330917358398,-0.8183333873748779,0.08333301544189631,2,0.05108698660574751,2.8333452542736572,9.276666641235352,2.058830789253675,9.41333293914795,-33.002479732951834,9.55666732788086,0.05108698660574751
2454,2004-12-02,9.43000030517578,9.670000076293944,8.946666717529297,9.106666564941406,9438000.0,0.02500005442163311,-1.2487043867035037,9.700160219729344,44.84240581977011,44.596995717306946,0.12631702378534548,0.25706090111280666,-0.3103385261035285,-0.6773273151331107,20.443213765442238,0.7233333587646467,-0.00010708913555390609,-0.2208330154418956,-0.6896992716041712,0.24803324072038002,-0.4552661435230334,0.013600112639242212,0.37047616139900086,61.965790020662695,10.661398803473574,0.23443312808113748,12,0.04166650772094904,0.05666685104370295,-0.7625002861022931,-1.0483338832855207,-0.22000026702880682,3,0.01696710946279545,-4.4736786628519525,9.199999809265137,2.8333452542736572,9.276666641235352,2.058830789253675,9.41333293914795,0.01696710946279545
2455,2004-12-03,9.43333339691162,9.5,9.25,9.300000190734863,5788200.0,0.00035345616415405345,-1.1428548073307503,0.4123702218027339,39.46539281990192,43.40698920250968,0.0410822045234589,0.24640905835474491,-0.29929166263357665,-0.6821950079512664,19.250717676352078,0.25,-0.06036535091859818,-0.20483322143554794,-0.6832147394956056,0.27354829662450975,-0.4440239804655768,0.0343575375944809,0.26468589977770307,67.28110538320558,20.378349475650097,0.2391907590300292,12,-0.05333375930785955,0.08833360671997248,-0.7199997901916486,-1.0033333301544172,-0.3000001907348615,4,0.008480557226170804,-1.2487043867035037,9.43000030517578,-4.4736786628519525,9.199999809265137,2.8333452542736572,9.276666641235352,0.008480557226170804
2456,2004-12-06,9.4399995803833,9.513333320617676,9.390000343322754,9.470000267028807,2632500.0,0.0007066625540728122,1.1142773063907008,-0.22500536442313537,33.73491128106562,42.69521988504293,0.018021469581961824,0.2272409000017923,-0.2946426540441198,-0.6898403479225053,17.736951955116886,0.12333297729492188,-0.12298626852898131,-0.18283367156982422,-0.666205117371014,0.3005377742313655,-0.4245193944704191,0.05885205133077065,0.23000049591064275,68.20269753582888,26.362635287256452,0.24168572290059515,12,-0.059999942779541016,0.08166742324829102,-0.546666145324707,-0.7349996566772461,-0.12999916076660156,0,-0.024364359370764865,-1.1428548073307503,9.43333339691162,-1.2487043867035037,9.43000030517578,-4.4736786628519525,9.199999809265137,-0.024364359370764865
2457,2004-12-07,9.300000190734863,9.506667137145996,9.279999732971193,9.420000076293944,3761100.0,-0.01483044447791737,-1.8333283663045117,3.999904634751274,35.18848110257939,41.00462092194267,0.16432803639552773,0.36052164750409865,-0.14654838882598398,-0.5464814422950237,16.53190254960461,0.2266674041748029,-0.19205492330233298,-0.3068330764770515,-0.8113225947327205,0.19765644177861752,-0.5590778356048851,-0.054588317349217874,0.2831998825073221,48.84794388703586,8.553995207285304,0.25224475912783434,12,0.0366668701171875,0.22166681289672852,-0.2733333110809326,-0.5416665077209473,-0.0033330917358398438,1,0.014336903595936423,1.1142773063907008,9.4399995803833,-1.1428548073307503,9.43333339691162,-1.2487043867035037,9.43000030517578,0.014336903595936423
2458,2004-12-08,9.50333309173584,9.633333206176758,9.296667098999023,9.303333282470703,6180300.0,0.021863752347397458,-2.1562618744272335,-1.6666666666666914,38.29057279236277,39.84977510546952,-0.06928327369279152,0.14686671404450635,-0.3405462849982328,-0.7460899304003732,15.412162998633699,0.3366661071777344,-0.2069074797707362,-0.0921668529510491,-0.595188129611607,0.41085442370950886,-0.3436774912813281,0.15934378537922989,-0.556666374206543,76.95848220760233,39.49969553877365,0.25151063833027876,12,-0.16666603088378906,0.018333911895751953,-0.4766662120819092,-0.7449994087219238,-0.1333332061767578,2,-0.014380880538791496,-1.8333283663045117,9.300000190734863,1.1142773063907008,9.4399995803833,-1.1428548073307503,9.43333339691162,-0.014380880538791496
2459,2004-12-09,9.483332633972168,9.526666641235352,9.329999923706056,9.373332977294922,4855200.0,-0.002104572950417216,-1.000009698427418,0.5499988079059677,37.15752199903392,38.93941834131677,-0.0813531736298092,0.15513113966519043,-0.3129701160472891,-0.7277127083121471,14.09026734285337,0.1966667175292951,-0.1845643580327554,-0.09966731071472168,-0.6006879696080691,0.4013533481786258,-0.3501776401613945,0.15084301873195116,-0.5229325866699224,60.8694029665086,27.203717825867592,0.2505103294466734,12,-0.17499923706054688,0.03833436965942383,-0.41916608810424805,-0.7133326530456543,-0.0966653823852539,3,-0.021089612374101008,-2.1562618744272335,9.50333309173584,-1.8333283663045117,9.300000190734863,1.1142773063907008,9.4399995803833,-0.021089612374101008
2460,2004-12-10,9.390000343322754,9.473333358764648,9.350000381469727,9.44333267211914,3948300.0,-0.00984171854470961,1.1764572236387045,-0.484840865938982,44.83469596577646,38.92285107186016,-0.01581159379867536,0.2386465345649036,-0.21105616003515237,-0.6325710682837471,13.298356930824863,0.1333322525024414,-0.2100843133280783,-0.17899961471557546,-0.6854034287724691,0.32740419934131815,-0.43220152174402315,0.07420229231287223,-0.4161416328430185,31.13223588854936,-5.8730979570490405,0.2532019070284468,12,-0.08166694641113281,0.1316666603088379,-0.18666696548461914,-0.5383334159851074,-0.28333377838134766,4,-0.01916936087268406,-1.000009698427418,9.483332633972168,-2.1562618744272335,9.50333309173584,-1.8333283663045117,9.300000190734863,-0.01916936087268406
2461,2004-12-13,9.32333278656006,9.40999984741211,9.173333168029783,9.369999885559082,3818400.0,-0.0070998460410175435,2.73683180243942,0.8750245873790415,48.43748403445498,39.95619732232807,0.04106532954583919,0.27560192500596514,-0.14005835908466402,-0.5662730779365592,11.925254150152325,0.236666679382326,-0.23426573280442398,-0.21783380508422745,-0.7133399779486798,0.27767236778022486,-0.4655868915164536,0.029919281347998705,-0.3362845861663839,32.608610019799755,-8.377844582307887,0.24775308643222607,12,-0.014999389648439276,0.19833421707153143,-0.1199994087219256,-0.4716658592224139,-0.1266660690307635,0,-0.020378933663849685,1.1764572236387045,9.390000343322754,-1.000009698427418,9.483332633972168,-2.1562618744272335,9.50333309173584,-0.020378933663849685
2462,2004-12-14,9.56666660308838,9.579999923706056,9.229999542236328,9.289999961853027,4073100.0,0.02609944556297461,1.3076952098293293,-5.928515960273285,47.13959768892096,41.01011816709624,-0.17523363003392944,-0.007772262251226181,-0.3763599948593832,-0.8050524767641907,10.220843123497483,0.35000038146972834,-0.24022998242345395,0.05066666603088521,-0.378425112742077,0.47975844480384744,-0.16387922335559502,0.26521255541736544,-0.5666927025790418,85.50726140003569,42.649856017575004,0.214545889386481,12,-0.2583332061767596,-0.044999599456788886,-0.35249972343445,-0.7149996757507342,-0.34666633605957387,1,-0.026829217962798357,2.73683180243942,9.32333278656006,1.1764572236387045,9.390000343322754,-1.000009698427418,9.483332633972168,-0.026829217962798357
2463,2004-12-15,9.68333339691162,9.8100004196167,9.5,9.513333320617676,7374300.0,0.012195135323893824,-2.1525458248472504,0.614458163567789,51.60600214546124,41.761628869950805,-0.24152879885170364,-0.14499975131827902,-0.48255965246466737,-0.9143644726629123,9.13954662291586,0.3100004196166992,-0.2316762394684666,0.17566680908202947,-0.2320544915329812,0.5833881096970401,-0.028193841225476746,0.3795274593895357,-0.6706923102889313,80.10467439791228,35.17553645172089,0.20386065030750536,12,-0.19166660308837713,-0.16166639328002752,-0.46916651725768865,-0.8316664695739728,-0.643333435058592,2,-0.039931114840672355,1.3076952098293293,9.56666660308838,2.73683180243942,9.32333278656006,1.1764572236387045,9.390000343322754,-0.039931114840672355
2464,2004-12-16,9.68000030517578,9.75333309173584,9.609999656677246,9.68333339691162,4363500.0,-0.00034420912708665874,1.0000133071625308,-0.019606413176407433,54.1572906567364,43.39406196293241,-0.22239060008964984,-0.17256667016262917,-0.4611676078139748,-0.9076663045592976,7.999815515832637,0.14333343505859375,-0.19578232232517045,0.1863337039947499,-0.17225930602527484,0.5449267140147747,0.007037198984736648,0.3656302090047632,-0.6354648452333311,79.58115261670994,31.64769074657277,0.1792965050100125,12,-0.1883335113525373,-0.15833330154418768,-0.39000010490417303,-0.828333377838133,-0.6266670227050763,3,-0.032024835727633594,-2.1525458248472504,9.68333339691162,1.3076952098293293,9.56666660308838,2.73683180243942,9.32333278656006,-0.032024835727633594
2465,2004-12-17,9.476667404174805,9.786666870117188,9.4399995803833,9.75,3411300.0,-0.021005464317212397,1.0000055019724572,82.00572246065808,52.05187415690901,45.429280060248345,-0.013705632322947636,-0.009631920551662176,-0.23542606810622502,-0.698923093244094,6.82410618779535,0.3466672897338867,-0.15082135250099782,0.008334064483642933,-0.26638231126355194,0.2830504402308378,-0.1290241233899554,0.14569225235724126,-0.40151334584538567,47.64407708876966,-3.6006305169756203,0.1373581878735978,12,0.0149993896484375,0.04499959945678711,-0.16083407402038574,-0.6250004768371582,-0.3600006103515625,4,-0.009497025562830497,1.0000133071625308,9.68000030517578,-2.1525458248472504,9.68333339691162,1.3076952098293293,9.56666660308838,-0.009497025562830497
2466,2004-12-20,9.43333339691162,9.706666946411133,9.393333435058594,9.526666641235352,3296100.0,-0.0045727052997655004,-2.6153901173570726,0.3414640103276294,55.402302630497154,47.675260230016974,0.031942421430629864,0.025284827291356393,-0.16445940435014172,-0.6542079615322667,6.677871351884533,0.31333351135253906,-0.1402239607648319,-0.028833246231080523,-0.30072320204374314,0.2430567095815821,-0.16477822413741272,0.10711173167525168,-0.32878548413070874,35.0575081185511,-20.046777201130503,0.13594497790633164,12,0.05833339691162287,0.08833360671997248,-0.11750006675720037,-0.5816664695739728,-0.3633337020873988,0,-0.034628992554971094,1.0000055019724572,9.476667404174805,1.0000133071625308,9.68000030517578,-2.1525458248472504,9.68333339691162,-0.034628992554971094
2467,2004-12-21,9.516667366027832,9.57333278656006,9.263333320617676,9.423333168029783,4725300.0,0.008833989599423608,2.00001845835791,-1.000010217948849,60.86959368244356,50.18404032891485,-0.019472986660115765,-0.04901059370227756,-0.22399564055242394,-0.736300887126415,7.0108754473312445,0.3099994659423846,-0.11411076595500624,0.047167348861695046,-0.22215529210078877,0.31648998982417886,-0.08749397161954597,0.18182866934293607,-0.38390135297349026,46.34155702328243,-13.483999465498059,0.13466132048124188,12,-0.025000572204589844,0.004999637603759766,-0.20083403587341309,-0.6566674709320068,-0.6033344268798828,1,-0.033625284586583204,-2.6153901173570726,9.43333339691162,1.0000055019724572,9.476667404174805,1.0000133071625308,9.68000030517578,-0.033625284586583204
2468,2004-12-22,9.460000038146973,9.623332977294922,9.40666675567627,9.446666717529297,2748600.0,-0.005954534891399854,-3.6428520338827184,0.14285568316507677,51.168820359775445,51.74085125788613,0.03397384282324012,-0.007702295063758413,-0.13950746792600555,-0.6817431857088732,6.65130385014642,0.21666622161865234,-0.07699799295967402,0.0,-0.2555674408563018,0.2555674408563018,-0.12778372042815178,0.12778372042815178,-0.3001446488301358,37.57961203086988,-21.067445668265258,0.1277837204281513,12,0.03166675567626953,0.06166696548461914,-0.07083344459533691,-0.48833346366882324,-0.38333320617675604,2,-0.025369954561350827,2.00001845835791,9.516667366027832,-2.6153901173570726,9.43333339691162,1.0000055019724572,9.476667404174805,-0.025369954561350827
2469,2004-12-23,9.476667404174805,9.563332557678224,9.41333293914795,9.460000038146973,2206200.0,0.001761878008522455,-1.7272270146083812,1.250053644231457,51.67097535771949,52.500437856990914,0.01817263236544342,-0.03869223405705213,-0.12565244935859354,-0.6984221644344402,6.296618099210116,0.1499996185302752,-0.03156987386943477,0.024500656127930398,-0.2179652330402071,0.2669665452960679,-0.09673228845613835,0.14573360071199915,-0.2908062136459737,40.76445772703666,-16.096854796078667,0.12123294458406848,12,0.0149993896484375,0.03999948501586914,-0.08583378791809082,-0.38500022888183594,-0.23000049591064453,3,-0.046078164791286236,-3.6428520338827184,9.460000038146973,2.00001845835791,9.516667366027832,-2.6153901173570726,9.43333339691162,-0.046078164791286236
2470,2004-12-27,9.470000267028807,9.600000381469727,9.416666984558104,9.483332633972168,1696500.0,-0.0007035318283999947,-2.055583812823794,-0.799908451107276,51.15683672929028,52.80258815641706,0.04177414903173826,-0.040950436036700566,-0.08307538827132532,-0.6904749363067868,5.869758350470704,0.18333339691162287,-0.005309472660318448,0.02216687202453471,-0.21548533491030675,0.25981907895937617,-0.09665923144288513,0.14099297549195455,-0.2591735073364614,46.61657370140795,-8.446192514910145,0.11882610346742072,12,0.049999713897706854,0.04666662216186701,-0.019166707992551935,-0.37833309173583807,-0.23666763305663885,0,-0.04399862437267199,-1.7272270146083812,9.476667404174805,-3.6428520338827184,9.460000038146973,2.00001845835791,9.516667366027832,-0.04399862437267199
2471,2004-12-28,9.613332748413086,9.666666984558104,9.470000267028807,9.5,1413000.0,0.015135425273778758,-1.2692460055459722,-8.500572246064676,62.05123276878351,54.45943649862401,-0.06268811181903189,-0.17763881793647585,-0.1858353802780357,-0.8194393829595228,6.358732287538032,0.19666671752929688,0.029936900260990384,0.155499362945557,-0.09264022967749774,0.40363895556861173,0.031429566634029626,0.27956915925708437,-0.3785390423237658,86.77664650553562,29.65015373324313,0.12406979631152773,12,-0.07666587829589844,-0.14166593551635742,-0.16249918937683105,-0.5216655731201172,-0.4799995422363281,1,-0.05166428413411894,-2.055583812823794,9.470000267028807,-1.7272270146083812,9.476667404174805,-3.6428520338827184,9.460000038146973,-0.05166428413411894
2472,2004-12-29,9.68333339691162,9.696666717529297,9.579999923706056,9.666666984558104,2560500.0,0.007281621299344732,4.38465601478886,0.1470573385617395,57.7142777735089,55.138133790629304,-0.1278432967237304,-0.22726278409287737,-0.22532670138359912,-0.8703143969501745,6.522438095002626,0.11666679382324041,0.05526534740119082,0.2051666736602762,-0.04707921565614015,0.4574125629766925,0.07904372900206802,0.33128961831848436,-0.4255314222812032,95.40230263049658,39.0996606936479,0.12612294465820834,12,-0.15833330154418768,-0.30333375930785955,-0.23249983787536443,-0.5916662216186506,-0.5266666412353498,2,-0.0633391082334327,-1.2692460055459722,9.613332748413086,-2.055583812823794,9.470000267028807,-1.7272270146083812,9.476667404174805,-0.0633391082334327
2473,2004-12-30,9.670000076293944,9.779999732971193,9.649999618530273,9.666666984558104,2211300.0,-0.001376934994505974,-6.090691565451121,0.1999885557335775,58.04599165865768,55.57021167973167,-0.130302954016285,-0.1864734214050845,-0.18176220735625215,-0.8390161778941874,7.222016181816371,0.13000011444091975,0.08039397995525377,0.16833333969116104,-0.06136263189256219,0.3980293112748843,0.053485353899299426,0.28318132548302266,-0.39011016386407604,70.00010403716125,13.68543590015689,0.11484798579186192,12,-0.1449999809265119,-0.29000043869018377,-0.26249957084655584,-0.5783329010009748,-0.42000007629394354,3,-0.07824892773278957,4.38465601478886,9.68333339691162,-1.2692460055459722,9.613332748413086,-2.055583812823794,9.470000267028807,-0.07824892773278957
2474,2004-12-31,9.59000015258789,9.716667175292967,9.5600004196167,9.670000076293944,1764600.0,-0.008273001352106846,-1.2381062670299474,-24.00171673819689,58.720893967003555,56.31121388085328,-0.07198177441286546,-0.09894507595348223,-0.07312693065088105,-0.7441550398776844,7.15570609409277,0.15666675567626775,0.08923557457223197,0.08033342361450124,-0.1499971646121807,0.3106640118411832,-0.034831870498839734,0.19549871772784222,-0.28890581987054986,47.70645332325414,-11.306440725072136,0.11516529411334062,12,-0.06833362579345703,-0.21166658401489258,-0.07916641235351562,-0.4983329772949219,-0.263333320617674,4,-0.05352797835765932,-6.090691565451121,9.670000076293944,4.38465601478886,9.68333339691162,-1.2692460055459722,9.613332748413086,-0.05352797835765932
2475,2005-01-03,9.513333320617676,9.833333015441896,9.483332633972168,9.68333339691162,6582300.0,-0.00799445576124691,-2.0434623964440766,2.125002980235106,58.2132586226229,56.623542324422814,0.01165916428304925,-0.016840997038736205,0.019946750862469997,-0.647972110697907,7.249509014661476,0.35000038146972834,0.0787188148146587,-0.00033340454101526973,-0.22784373805625258,0.22717692897422204,-0.11408857129863392,0.11342176221660338,-0.19188274442436004,11.926547710915848,-48.343251808959344,0.11375516675761889,1,0.034999847412109375,-0.12333345413208008,-0.0024995803833007812,-0.42166614532470703,-0.3666667938232422,0,-0.028030807222489074,-1.2381062670299474,9.59000015258789,-6.090691565451121,9.670000076293944,4.38465601478886,9.68333339691162,-0.028030807222489074
2476,2005-01-04,9.210000038146973,9.636667251586914,9.15666675567627,9.520000457763672,5440800.0,-0.031885068277099804,-1.3040006225581189,1.8235310617195493,35.342499039795484,53.7871984752397,0.31288416536537866,0.2828812803920542,0.338219782224666,-0.3237079287844775,7.070542656968764,0.48000049591064453,0.054502608736990865,-0.29216670989990234,-0.5557477732029685,-0.028585646596836156,-0.4239572415514363,-0.16037617824836836,0.6233329772949237,7.881770621927549,-47.16343774621584,0.13179053165153343,1,0.2849998474121094,0.17999982833862305,0.32666707038879395,-0.1183328628540039,-0.12666702270507635,1,0.0025333980161297287,-2.0434623964440766,9.513333320617676,-1.2381062670299474,9.59000015258789,-6.090691565451121,9.670000076293944,0.0025333980161297287
2477,2005-01-05,9.43333339691162,9.596667289733887,9.196666717529297,9.34000015258789,5739000.0,0.024249007365865438,-1.105265535475419,-0.30107457415422473,40.554172690178426,52.607793178617804,0.08547540771276729,0.07383461685949477,0.131762221726893,-0.52151224936655,7.303608743264965,0.40000057220458984,0.05321419288018703,-0.07550001144409357,-0.3238562778571623,0.17285625496897516,-0.19967814465062794,0.048678121762440796,0.399999618530277,40.88672033554286,-10.534704974498766,0.12417813320653441,1,0.061666488647462714,-0.043333530426023614,0.15083360671997248,-0.34166622161865057,-0.2033338546752912,2,-0.031802140146247604,-1.3040006225581189,9.210000038146973,-2.0434623964440766,9.513333320617676,-1.2381062670299474,9.59000015258789,-0.031802140146247604
2478,2005-01-06,9.366666793823242,9.489999771118164,9.30666732788086,9.489999771118164,2244000.0,-0.007067131021808559,1.9729671213386533,-1.3214260169413843,38.70193696407502,51.1667889126573,0.15367049313086767,0.13674873240940677,0.2149853456807751,-0.4332239721423754,7.118254443287106,0.1833324432373047,0.04777416307634752,-0.13533329963684082,-0.39171754068386555,0.12105094141018391,-0.2635254201603541,-0.007141179113327567,0.453132896423341,31.034507058133688,-16.129882781176132,0.1281921205235127,1,0.12833309173583984,0.023333072662353516,0.18499994277954102,-0.27499961853027344,-0.1999998092651385,3,-0.022419932593892966,-1.105265535475419,9.43333339691162,-1.3040006225581189,9.210000038146973,-2.0434623964440766,9.513333320617676,-0.022419932593892966
2479,2005-01-07,9.283332824707033,9.420000076293944,9.18000030517578,9.393333435058594,1876500.0,-0.008896864909421431,1.9387626410071406,0.891899415421717,42.36839331425996,50.19029519987616,0.23098660905530544,0.21537326685864677,0.3055445938007999,-0.33257842672866644,7.100632278332389,0.23999977111816406,0.023384137649500758,-0.20866727828979315,-0.48308458621288963,0.06575002963330334,-0.3458759322513405,-0.07145862432824579,0.5232042068481437,18.71913475849027,-27.212040237348027,0.1372086539615482,1,0.211667060852049,0.10666704177856268,0.2616674900054914,-0.19166564941406428,-0.2133331298828125,4,-0.003590609680428569,1.9729671213386533,9.366666793823242,-1.105265535475419,9.43333339691162,-1.3040006225581189,9.210000038146973,-0.003590609680428569
2480,2005-01-10,9.210000038146973,9.303333282470703,9.143333435058594,9.25,2379000.0,-0.007899402934783195,1.1818181818181819,0.3636339991677129,41.388189365545465,47.89440148840526,0.29453313699725747,0.2893653681072692,0.3762654343313052,-0.2440475683399672,7.13176746523565,0.15999984741210938,0.018102023476226137,-0.27300004959106516,-0.5721912962352693,0.026191197053138993,-0.42259567291316813,-0.1234044262689622,0.5835395878906251,13.513487390247015,-32.397173856047196,0.1495956233221022,1,0.2783331871032715,0.2783331871032715,0.2691669464111328,-0.1183328628540039,-0.3299999237060547,0,0.012667404271446303,1.9387626410071406,9.283332824707033,1.9729671213386533,9.366666793823242,-1.105265535475419,9.43333339691162,0.012667404271446303
2481,2005-01-11,9.133333206176758,9.210000038146973,9.050000190734863,9.173333168029783,4288500.0,-0.008324303111038822,1.8235175321232928,0.9999999999999556,35.142108356466636,45.38638266428945,0.33073164600024185,0.3700402263267364,0.4461517879095105,-0.15178227929072285,7.9851590526898315,0.15999984741210938,0.00799300823590876,-0.3401669025421139,-0.6710879294681522,-0.009245875616075594,-0.5056274160051331,-0.17470638907909475,0.6341981722216801,15.243832232538178,-29.347760085433823,0.16546051346301915,1,0.3083333969116211,0.3083333969116211,0.31750011444091797,-0.04166603088378906,-0.4499998092651367,1,0.0014598526426976566,1.1818181818181819,9.210000038146973,1.9387626410071406,9.283332824707033,1.9729671213386533,9.366666793823242,0.0014598526426976566
2482,2005-01-12,9.3100004196167,9.31666660308838,9.106666564941406,9.106666564941406,2441100.0,0.019343125828417573,-1.0655688496372313,-5.083351214744045,44.6808712108402,43.90136928119862,0.10676552081646129,0.18251599633858007,0.26730366893365876,-0.31384755213854376,8.098816858689245,0.21000003814697443,0.0025841385974878506,-0.15066637992858922,-0.4862490546491802,0.18491629479200178,-0.3184577172888847,0.017124957431706278,0.414479087521924,59.091017463093856,13.050140248425315,0.16779133736029578,1,0.1316661834716797,0.1316661834716797,0.14083290100097656,-0.21833324432373047,-0.766667366027832,2,-0.024346658856985837,1.8235175321232928,9.133333206176758,1.1818181818181819,9.210000038146973,1.9387626410071406,9.283332824707033,-0.024346658856985837
2483,2005-01-13,9.296667098999023,9.449999809265137,9.149999618530273,9.260000228881836,3480300.0,-0.001432150377735919,-1.3376508531002913,0.18032840707092973,43.60188962968084,42.22147991038499,0.06880832505189005,0.17433416789993572,0.27202354068756307,-0.28679960214878264,7.256496316439945,0.3000001907348633,-0.03315849259313808,-0.14466638565063406,-0.47065142627268486,0.18131865497141675,-0.30765890596165946,0.018326134660391347,0.38734364915537434,61.66678587606991,14.34055782396959,0.16299252031102526,1,0.14499950408935547,0.14499950408935547,0.13249993324279785,-0.2049999237060547,-0.7399997711181623,3,-0.0071711244527485896,-1.0655688496372313,9.3100004196167,1.8235175321232928,9.133333206176758,1.1818181818181819,9.210000038146973,-0.0071711244527485896
2484,2005-01-14,9.369999885559082,9.4399995803833,9.263333320617676,9.34333324432373,1691400.0,0.007888072766201848,1.1200032043579269,0.7272679983354141,46.60632195440234,40.931820280582706,-0.04359814613230739,0.08072494725195867,0.1942980082469532,-0.34521341379447534,6.368655725426891,0.176666259765625,-0.0672424226634476,-0.05583357810974121,-0.36297191142158525,0.2513047552021028,-0.20940274476566323,0.09773558854618081,0.27597022915014335,80.0,31.23799379140292,0.1535691666559222,1,-0.02666616439819336,0.07166671752929688,0.05916714668273926,-0.2783327102661133,-0.7166671752929705,4,-0.021700416593852023,-1.3376508531002913,9.296667098999023,-1.0655688496372313,9.3100004196167,1.8235175321232928,9.133333206176758,-0.021700416593852023
2485,2005-01-18,9.386667251586914,9.4399995803833,9.3100004196167,9.383333206176758,2162400.0,0.0017788010919317365,1.3636489743545284,0.1250268221157285,41.58421170411955,41.62534390995204,-0.08953856097669366,0.06004797291992503,0.17162161878712112,-0.3484698054852444,6.142506255561915,0.12999916076660156,-0.10372192128406255,-0.034666204452515004,-0.3413054374587787,0.2719730285537487,-0.18798582095564598,0.11865341205061597,0.22354466768384995,84.16684548077153,38.552260062207424,0.1533196165031316,1,-0.06333351135253906,0.054999351501464844,0.028332948684692383,-0.2950000762939453,-0.49666690826416016,1,-0.033735888177900186,1.1200032043579269,9.369999885559082,-1.3376508531002913,9.296667098999023,-1.0655688496372313,9.3100004196167,-0.033735888177900186
2486,2005-01-19,9.106666564941406,9.383333206176758,9.036666870117188,9.369999885559082,4306200.0,-0.029829616746899212,1.3908026321414595,-78.98312356979405,31.47752996566163,40.6168280516724,0.19474200632573258,0.3313070757791259,0.4403014984633522,-0.05037621807725934,6.485414196348405,0.35000038146972656,-0.1454829037365588,-0.2983335494995121,-0.6355565380726862,0.03888943907366205,-0.46694504378609913,-0.129722055212925,0.4699326506172046,16.935426188998434,-21.456797451951573,0.16861149428658698,1,0.15666675567626953,0.32833337783813477,0.3083336353302002,-0.0149993896484375,-0.15666675567626953,2,-0.02489016687764789,1.3636489743545284,9.386667251586914,1.1200032043579269,9.369999885559082,-1.3376508531002913,9.296667098999023,-0.02489016687764789
2487,2005-01-20,9.196666717529297,9.260000228881836,9.096667289733887,9.140000343322754,4266000.0,0.00988288655855385,-1.279077813633188,-0.21518877320054322,35.5102190957309,40.2621927329675,0.07558924629922004,0.22778260626865077,0.34387641951053105,-0.12274736382691032,7.2651961133370815,0.16333293914794922,-0.1822915660242561,-0.1923333644866947,-0.5375198411826325,0.15285311220924314,-0.3649266028346645,-0.01974012613872489,0.3367379103939996,38.70967741935484,4.137363515767959,0.17259323834796925,1,0.046666622161865234,0.23833322525024414,0.21833348274230957,-0.10499954223632812,-0.2133340835571289,3,-0.055817323426458176,1.3908026321414595,9.106666564941406,1.3636489743545284,9.386667251586914,1.1200032043579269,9.369999885559082,-0.055817323426458176
2488,2005-01-21,9.220000267028807,9.303333282470703,9.130000114440918,9.18333339691162,3080100.0,0.002537174632525785,-1.4186006280939547,0.647065753378549,38.26640383195102,39.80641612382206,0.032702143901559566,0.19557416504721736,0.3107104532135043,-0.12670020405547255,7.901644398152335,0.17333316802978516,-0.16301693655388227,-0.1569998264312762,-0.5084240090858589,0.19442435622330656,-0.33271191775856757,0.018712264896015185,0.2736653402700018,45.454631435833335,12.0255306179602,0.17571209132729143,1,0.023333072662355292,0.2149996757507342,0.19499993324279963,-0.12833309173583807,0.03999996185302912,4,-0.07339123577466,-1.279077813633188,9.196666717529297,1.3908026321414595,9.106666564941406,1.3636489743545284,9.386667251586914,-0.07339123577466
2489,2005-01-24,9.039999961853027,9.213333129882812,9.023332595825195,9.1899995803833,2647200.0,-0.019522809106575556,-1.072721598002497,-4.090875988347898,35.912716208468325,39.19803021748016,0.1950694177229142,0.3596210484800686,0.4784765472360615,0.07305500966683631,8.719356985292945,0.1966676712036115,-0.1718447745070879,-0.3151667594909675,-0.6937295916122377,0.06339607263030267,-0.5044481755516035,-0.12588534343033153,0.4171057464712522,4.000164794796147,-30.8208279526296,0.18928141606063514,1,0.19666624069213867,0.3883328437805176,0.46666693687438965,0.051667213439941406,0.26666736602783203,0,-0.05346599955881992,-1.4186006280939547,9.220000267028807,-1.279077813633188,9.196666717529297,1.3908026321414595,9.106666564941406,-0.05346599955881992
2490,2005-01-25,9.053333282470703,9.1899995803833,9.0,9.083333015441896,1866600.0,0.0014749248533119097,-1.7804891664631382,0.19999872843102287,44.364514316412134,40.22274199080743,0.17564701438518782,0.3304119514884878,0.4548534168817202,0.07916923579702662,9.464757953202419,0.18999958038330078,-0.1731162385292393,-0.28100008964538503,-0.6783486036886757,0.1163484243979056,-0.47967434666703035,-0.08232583262373971,0.36039511460366747,13.91303482488046,-23.31113647191956,0.19867425702164518,1,0.17166662216186523,0.36333322525024414,0.45333361625671387,0.038333892822265625,0.3299999237060547,1,-0.04418268495417954,-1.072721598002497,9.039999961853027,-1.4186006280939547,9.220000267028807,-1.279077813633188,9.196666717529297,-0.04418268495417954
2491,2005-01-26,9.116666793823242,9.236666679382324,9.0,9.140000343322754,2757300.0,0.0069956014405399,1.1846199893481697,0.7777919064118813,37.12739900957628,39.383467301778104,0.12259268288912928,0.2402809836655866,0.3749839184809822,0.029515339152819564,9.887309582258084,0.23666667938232422,-0.1750815416127196,-0.19283328056335414,-0.578678076595212,0.1930115154685037,-0.38575567857928306,8.911745257478287e-05,0.2474141956022038,38.461586830489075,1.630449053700218,0.19292239801592898,1,0.10833311080932617,0.2999997138977051,0.3900001049041748,-0.024999618530273438,0.28999996185302734,2,-0.024862864424754494,-1.7804891664631382,9.053333282470703,-1.072721598002497,9.039999961853027,-1.4186006280939547,9.220000267028807,-0.024862864424754494
2492,2005-01-27,9.06999969482422,9.100000381469727,9.020000457763672,9.09333324432373,3996600.0,-0.005118877332518035,3.3634944992067415,0.9999999999999238,37.74105833950726,38.73226382509216,0.14710516793769024,0.25153923729541283,0.3981066269514084,0.08845219342684452,10.211649304936843,0.09666633605957031,-0.17126100300473013,-0.20883369445800604,-0.5660044920922438,0.14833710317623172,-0.387419093275124,-0.030248295640888045,0.2503915758701716,23.07682633902243,-13.889080648096414,0.17858539881711877,1,0.15000009536742986,0.34666681289672674,0.43666720390319647,0.021667480468748224,0.39000034332275213,3,-0.013230417816613715,1.1846199893481697,9.116666793823242,-1.7804891664631382,9.053333282470703,-1.072721598002497,9.039999961853027,-0.013230417816613715
2493,2005-01-28,8.91333293914795,9.100000381469727,8.800000190734863,9.100000381469727,3352800.0,-0.017273071769304815,2.2142744016144276,7.999959128622835,35.58444646738617,37.507610993201475,0.2723143838415485,0.36745125553715674,0.5360153968868584,0.25644259990126805,10.522359837957797,0.3000001907348633,-0.15540406914278293,-0.3276670932769772,-0.6703850509535503,0.015050864399595909,-0.49902607211526373,-0.15630811443869064,0.3686113790631165,25.954075102975025,-12.769693456973712,0.17135897883828663,1,0.2066669464111328,0.4033336639404297,0.5933339595794678,0.17833423614501953,0.4133338928222674,4,0.007853369250550024,3.3634944992067415,9.06999969482422,1.1846199893481697,9.116666793823242,-1.7804891664631382,9.053333282470703,0.007853369250550024
2494,2005-01-31,9.076666831970217,9.083333015441896,8.896666526794434,8.933333396911621,4150500.0,0.018324670910125462,1.3829896028634423,-0.7678544971517708,45.14564792284707,37.90332612861564,0.07039858938987997,0.17253377056464636,0.35188856314471195,0.10592288666173921,11.291324750411011,0.1866664886474627,-0.16373957209195567,-0.1386665344238267,-0.4464404962295667,0.1691074273819133,-0.2925535153266967,0.015220446479043304,0.13780530839418148,63.3587986319504,20.56018282348053,0.15388698090287026,1,0.014999866485593927,0.2399997711181623,0.43000006675720037,0.01500034332275213,0.22000026702880682,0,0.020198317323477655,2.2142744016144276,8.91333293914795,3.3634944992067415,9.06999969482422,1.1846199893481697,9.116666793823242,0.020198317323477655
2495,2005-02-01,9.24666690826416,9.333333015441896,9.109999656677246,9.109999656677246,4428300.0,0.01872935070120252,-2.2682790671709747,0.9534917762282311,53.86364005813066,40.39067169444553,-0.1358333020719229,-0.019466684849728466,0.16189006188829502,-0.05009115584566182,11.134368590648632,0.2566661834716797,-0.1661894144603906,0.044666862487792613,-0.2300828319391499,0.31941655691473514,-0.09270798472567954,0.18204170970126476,-0.4466667175292969,83.75008940705216,35.918297856183074,0.13737484721347135,2,-0.18000030517578125,0.06999969482421875,0.25749993324279785,-0.1549997329711914,0.0033330917358398438,1,0.006488870012509418,1.3829896028634423,9.076666831970217,2.2142744016144276,8.91333293914795,3.3634944992067415,9.06999969482422,0.006488870012509418
2496,2005-02-02,9.233332633972168,9.333333015441896,9.16333293914795,9.303333282470703,3056400.0,-0.0014420627913042106,1.6153834867769064,-0.5121976749054471,47.05878909565593,41.67384613888164,-0.11470429749616962,-0.004526858999412298,0.16841344405827208,-0.025207918332039725,11.641050437072382,0.1700000762939471,-0.18070010218178645,0.030165958404541726,-0.24492470033421654,0.3052566171433,-0.1073793709648374,0.16771128777392086,-0.42266578674316335,81.2499105929473,33.40303446253428,0.13754532936937908,2,-0.16666603088378906,0.08333396911621094,0.2850008010864258,-0.14166545867919922,0.00333404541015625,2,0.016245550566725386,-2.2682790671709747,9.24666690826416,1.3829896028634423,9.076666831970217,2.2142744016144276,8.91333293914795,0.016245550566725386
2497,2005-02-03,9.133333206176758,9.286666870117188,9.076666831970217,9.236666679382324,3850500.0,-0.010830263758448644,1.0655688496371964,1.4761787986539694,44.124693658560666,42.32476723072716,-0.027528406806460737,0.0757275194669802,0.2663173220798285,0.0826827863199302,12.30484068412422,0.21000003814697088,-0.19308495513051938,-0.05483345985412669,-0.3090010892088948,0.19933416950064142,-0.18191727453151074,0.07225035482325737,-0.3122130355834951,62.49999999999979,15.723730809056008,0.12708381467738428,2,-0.0666666030883789,0.1833333969116211,0.3708336353302002,-0.04166603088378906,0.2200002670288086,3,0.029927031383751412,1.6153834867769064,9.233332633972168,-2.2682790671709747,9.24666690826416,1.3829896028634423,9.076666831970217,0.029927031383751412
2498,2005-02-04,9.15666675567627,9.263333320617676,9.119999885559082,9.119999885559082,4013400.0,0.002554768228945292,-6.818143986683313,-0.3548401982409347,42.03983215381722,43.00555789132149,-0.06793464055794018,0.037792259219624924,0.23208954569418694,0.06325164386383264,13.004502980947057,0.14333343505859375,-0.16270629969245043,-0.020999908447265625,-0.26107909320689515,0.2190792763123639,-0.1410395008270804,0.09903968393254914,-0.32530232818603366,59.54206142247473,16.26742484413022,0.12003959237981504,2,-0.09000015258789062,0.15999984741210938,0.29583311080932617,-0.06499958038330078,0.23333358764648438,4,0.0331270418116576,1.0655688496371964,9.133333206176758,1.6153834867769064,9.233332633972168,-2.2682790671709747,9.24666690826416,0.0331270418116576
2499,2005-02-07,9.25,9.266667366027832,9.119999885559082,9.173333168029783,3864000.0,0.010192927930447349,1.6666435476180155,2.0909019975031695,45.1764607677218,43.09577416368923,-0.1434299082959285,-0.06130961225768061,0.12925929006571835,-0.026022652600861562,13.225729114562329,0.14666748046875,-0.1422317886380604,0.07399997711181605,-0.1634388975317176,0.3114388517553497,-0.04471946020995077,0.19271941443358287,-0.4085962007507309,67.5325302637341,28.2147401965994,0.11871943732176712,2,-0.1833333969116211,0.0666666030883789,0.2024998664855957,-0.15833282470703125,-0.0033330917358398438,0,0.008288306158942271,-6.818143986683313,9.15666675567627,1.0655688496371964,9.133333206176758,1.6153834867769064,9.233332633972168,0.008288306158942271
2500,2005-02-08,9.326666831970217,9.350000381469727,9.17666721343994,9.223333358764648,3424200.0,0.008288306158942271,1.3111000909166284,1.3478250052866534,59.065925212709594,45.5333881862596,-0.19807684146783444,-0.1357477728206753,0.04626206281205292,-0.10075147691456365,13.143249970820886,0.17333316802978693,-0.12758957522904701,0.14483346939087127,-0.10168149031073703,0.3913484290924796,0.02157598954006623,0.2680909492416763,-0.47542444839709574,91.46334230019144,47.27720947511186,0.12325747985080458,2,-0.2516665458679217,-0.010000228881837714,0.1233332157134992,-0.02833318710327326,-0.133334159851076,1,-0.0032165545860777245,1.6666435476180155,9.25,-6.818143986683313,9.15666675567627,1.0655688496371964,9.133333206176758,-0.0032165545860777245
2501,2005-02-09,9.146666526794434,9.329999923706056,9.053333282470703,9.329999923706056,4300500.0,-0.019299532021318955,2.0181804940724435,-1.774191762110865,48.08183825084312,46.68236373196357,-0.014945203419529207,0.04775085934677037,0.22233063710912582,0.08106463361276539,12.90223952007547,0.27666664123535334,-0.09630251473356921,-0.035833501815796254,-0.2818678480447101,0.2102008444131176,-0.15885067493025318,0.08718367129866067,-0.27547382330544856,31.460598306534056,-12.863974432630119,0.12301717311445659,2,-0.07166624069213867,0.07166719436645508,0.32249999046325684,0.15166711807250977,0.05000019073486328,2,0.011297391558209746,1.3111000909166284,9.326666831970217,1.6666435476180155,9.25,-6.818143986683313,9.15666675567627,0.011297391558209746
2502,2005-02-10,9.083333015441896,9.220000267028807,9.05666732788086,9.220000267028807,3945000.0,-0.006924217819356038,1.3902279039259011,0.7454574774109046,44.91314009044519,47.7188852456368,0.05641072897588195,0.09827072131409587,0.28532125020312016,0.14565119311184382,13.186384057631695,0.16333293914794744,-0.0857853318359112,-0.08783364295959295,-0.32999066636579677,0.15432338044661087,-0.20891215466269486,0.03324486874350896,-0.19298800483368161,10.112254804261909,-32.6620024499898,0.12107851170310226,2,0.04000043869018377,0.11500072479247869,0.35916686058044256,0.26666736602783025,0.16333389282226385,3,0.016880770932845568,2.0181804940724435,9.146666526794434,1.3111000909166284,9.326666831970217,1.6666435476180155,9.25,0.016880770932845568
2503,2005-02-11,9.229999542236328,9.273332595825195,9.010000228881836,9.116666793823242,3840600.0,0.01614677415713972,1.633338737518716,-0.8292604636233172,57.251879499460195,49.0640220874827,-0.04538556963900042,-0.05654557989075926,0.14248061246631138,0.0010500743830785808,13.992724692374564,0.2633323669433594,-0.06559133575966314,0.06216626167297434,-0.17448975492070318,0.29882227826665186,-0.05616174662386442,0.1804942699698131,-0.32126831679365253,64.70565135926579,16.323375437251485,0.11832800829683901,2,-0.049999237060546875,-0.08499956130981445,0.21250033378601074,0.2350006103515625,0.09333324432373225,4,0.013362290041821101,1.3902279039259011,9.083333015441896,2.0181804940724435,9.146666526794434,1.3111000909166284,9.326666831970217,0.013362290041821101
2504,2005-02-14,9.166666984558104,9.239999771118164,9.153332710266113,9.239999771118164,2610300.0,-0.00686159922201679,1.3636647376292346,-0.6470573385617552,54.16667543204546,49.09769268458434,0.035823280185997675,-0.009725919326362131,0.20156727305317723,0.06977318494874041,14.842640976971206,0.08666706085205078,-0.04335854426762431,0.009000349044798739,-0.20771758261648365,0.22571828070608113,-0.09935861678584246,0.11735931487543994,-0.24028499287434535,46.07843687239791,-6.388684658073892,0.10835896583064117,2,0.013333320617677558,-0.04166698455810369,0.2758328914642352,0.29833316802978693,0.2566661834716797,0,0.024363638293053658,1.633338737518716,9.229999542236328,1.3902279039259011,9.083333015441896,2.0181804940724435,9.146666526794434,0.024363638293053658
2505,2005-02-15,9.06999969482422,9.199999809265137,9.046667098999023,9.15666675567627,3280500.0,-0.010545522150714803,-1.30000929839996,1.1818323688145644,48.32534575207156,49.23842120196386,0.11711030693303748,0.06535164369566537,0.29267039019459595,0.17265422860471524,15.924345063912638,0.15333271026611328,-0.004919843217297881,-0.07183356285094966,-0.2628540562647359,0.11918693056283658,-0.1673438095578419,0.02367668385594257,-0.12667296754902324,18.749850988246404,-34.022867608727466,0.09551024670689279,2,0.11000061035156072,0.055000305175779474,0.37250018119811834,0.4166674613952619,0.4166669845581037,1,0.01947819397841366,1.3636647376292346,9.166666984558104,1.633338737518716,9.229999542236328,1.3902279039259011,9.083333015441896,0.01947819397841366
2506,2005-02-16,8.880000114440918,9.063332557678224,8.793333053588867,9.063332557678224,8646300.0,-0.020948135256468103,1.9454634359491503,2.115364723747547,43.8178057273788,49.20432254294365,0.28130062666287436,0.25033401388444254,0.47456836117913426,0.366122646970096,16.297593267242306,0.27666664123535334,0.0037730330818899205,-0.25049982070922816,-0.47437617376491303,-0.026623467653543287,-0.3624379972370697,-0.1385616441813866,0.4700002670288086,18.05565489672492,-36.884098119486566,0.11193817652784208,2,0.1916666030883789,0.24166631698608398,0.6083331108093262,0.6066670417785645,0.7200002670288086,2,0.03528519748199921,-1.30000929839996,9.06999969482422,1.3636647376292346,9.166666984558104,1.633338737518716,9.229999542236328,0.03528519748199921
2507,2005-02-17,8.683333396911621,8.926667213439941,8.663332939147951,8.923333168029785,5977200.0,-0.02214715258949962,1.1351324183259086,1.3090960163963294,42.70615077156835,49.278357944915996,0.4553018943170013,0.42854285831286454,0.6651944365112428,0.5642450110170518,16.845625620007716,0.2633342742919904,-0.021446386377048654,-0.42149987220764196,-0.719025551541705,-0.12397419287357891,-0.5702627118746726,-0.2727370325406113,0.6555336380004881,3.2787654131832573,-53.04195975350067,0.14876283966703147,2,0.3233332633972168,0.3733329772949219,0.7583332061767578,0.8383336067199707,0.806666374206543,3,0.059117080636366115,1.9454634359491503,8.880000114440918,-1.30000929839996,9.06999969482422,1.3636647376292346,9.166666984558104,0.059117080636366115
2508,2005-02-18,8.543333053588867,8.686667442321777,8.49666690826416,8.653332710266112,7228800.0,-0.016122880111058224,1.1509195631872433,0.4583323399216323,32.832613678014695,47.90681937939299,0.5578113159491558,0.543094477123141,0.7908477464399404,0.7042629983619868,17.830009691502685,0.1900005340576172,-0.04007197835330878,-0.5276668548583991,-0.9114437625304763,-0.14388994718632198,-0.7195553086944368,-0.33577840102236145,0.7685126174926751,6.277960743661162,-47.12205657777971,0.19188845383603842,2,0.38000059127807617,0.43000030517578125,0.8983335494995117,0.9783339500427246,1.0566673278808594,4,0.08232546364089566,1.1351324183259086,8.683333396911621,1.9454634359491503,8.880000114440918,-1.30000929839996,9.06999969482422,0.08232546364089566
2509,2005-02-22,8.556667327880861,8.609999656677246,8.423333168029785,8.470000267028809,7055700.0,0.001560781279197787,-1.074057590929561,-0.7878848304622156,25.298375637498708,44.15486942659179,0.4869981244012678,0.5182652603783975,0.7636703526164563,0.6901725049192162,18.51718550527814,0.18666648864746094,-0.04788351772006649,-0.4901659488677961,-0.9377322052004544,-0.042599692535137734,-0.7139490770341261,-0.266382820701466,0.7062676174316387,17.167488954977795,-31.055308426627636,0.2237831281663292,2,0.31999921798705877,0.3749990463256818,0.8849992752075178,0.9649996757507306,1.0199995040893555,1,0.08959860530993335,1.1509195631872433,8.543333053588867,1.1351324183259086,8.683333396911621,1.9454634359491503,8.880000114440918,0.08959860530993335
2510,2005-02-23,8.653332710266112,8.733332633972168,8.420000076293945,8.606666564941406,8084100.0,0.011297083161136534,2.032260446228744,0.5384530739350676,30.405401922298637,42.19082094564239,0.3182424878371872,0.41117762544645586,0.6570085347737535,0.5942633662032719,18.867703718581737,0.31333255767822266,-0.05389265967374257,-0.3735005378723155,-0.8543548879499419,0.10735381220531082,-0.6139277129111278,-0.13307336283350324,0.5424340928637719,36.26936937337547,-7.454513322460869,0.24042717503881314,2,0.1933336257934588,0.27666711807251154,0.7391674518585223,0.8683342933654803,0.7899999618530291,2,0.08898311015479177,-1.074057590929561,8.556667327880861,1.1509195631872433,8.543333053588867,1.1351324183259086,8.683333396911621,0.08898311015479177
2511,2005-02-24,8.890000343322754,8.896666526794434,8.616666793823242,8.616666793823242,4765500.0,0.02734988252281867,-1.048776913656489,5.857212923793981,42.474246386412446,41.919832756305425,0.046195958501408896,0.16512402158215167,0.4150376834238507,0.35792623378767807,19.17131857710612,0.2799997329711914,-0.06810500133707897,-0.12549958229064906,-0.6081204092381558,0.3571212446568577,-0.36680999576440243,0.11581083118310431,0.22818978712353655,92.76312446002947,49.29042286259761,0.24131041347375298,2,-0.043334007263183594,0.011666297912597656,0.49249982833862305,0.6316666603088379,0.5266666412353498,3,0.06711657064307364,2.032260446228744,8.653332710266112,-1.074057590929561,8.556667327880861,1.1509195631872433,8.543333053588867,0.06711657064307364
2512,2005-02-25,8.949999809265137,8.956666946411133,8.789999961853027,8.896666526794434,3000900.0,0.006749096020839618,3.999942780304981,0.19512161082442753,43.74999278976215,40.41962312189453,-0.03878440434672825,0.10084383085522752,0.34247828097358735,0.2985030778186566,19.376328212654585,0.16666698455810547,-0.11203005538322408,-0.059500122070312855,-0.5422518048087994,0.4232515606681737,-0.30087596343955525,0.18187571929892954,0.09837131576591851,98.75767677916465,54.94990849615709,0.24137584136924328,2,-0.11999988555908203,-0.06499958038330078,0.3991668224334717,0.5716671943664551,0.4933328628540039,4,0.07262576380523522,-1.048776913656489,8.890000343322754,2.032260446228744,8.653332710266112,-1.074057590929561,8.556667327880861,0.07262576380523522
2513,2005-02-28,8.983332633972168,9.006667137145996,8.876667022705078,8.966667175292969,5444400.0,0.003724338035462793,3.1051934167532487,0.31247764823689295,41.631776749219355,39.02685660158052,-0.12380609708672274,0.07697040708239022,0.2929527965172998,0.26690427827064767,18.632202468096416,0.13000011444091797,-0.1280643324274564,-0.029667282104492543,-0.5104944812516603,0.4511599170426752,-0.2700808816780764,0.21074631746909134,-0.5633325576782227,96.02253054058667,52.93487796383866,0.24041359957358424,2,-0.17333269119262695,-0.09833240509033203,0.3558340072631836,0.5383343696594238,0.5766677856445312,0,0.05640079887835148,3.999942780304981,8.949999809265137,-1.048776913656489,8.890000343322754,2.032260446228744,8.653332710266112,0.05640079887835148
2514,2005-03-01,9.260000228881836,9.270000457763672,8.963333129882812,9.013333320617676,9059700.0,0.030797879382023163,1.2999989271192078,14.801087267525036,48.141266411656325,39.00640334153438,-0.4311858822392818,-0.19526965632106474,0.00308103786547953,-0.0027304266222643037,17.422916258861708,0.3066673278808594,-0.12847520560317172,0.23783364295959508,-0.2549458849738411,0.7306131708930312,-0.008556121007122997,0.48422340692631316,-0.8282668113708489,98.82350301248752,59.29988153581292,0.24638976396671833,3,-0.41499996185302734,-0.375,0.07916641235351562,0.26166677474975586,0.13000011444091797,1,0.036717078205617426,3.1051934167532487,8.983332633972168,3.999942780304981,8.949999809265137,-1.048776913656489,8.890000343322754,0.036717078205617426
2515,2005-03-02,9.30666732788086,9.386667251586914,9.116666793823242,9.229999542236328,5519700.0,0.005039643395846616,1.281684692380845,0.3108150427799837,54.81929891183516,40.228791473140646,-0.4925478789660076,-0.2500303854224821,-0.04996516034133336,-0.03888167791189545,17.745258279329263,0.2700004577636719,-0.16041255260510034,0.28150072097778356,-0.21772197479711508,0.7807234167526822,0.03188937309033335,0.5311120688652338,-0.8414032287597646,89.61040569529008,47.03996439310714,0.24961134788744965,3,-0.4033336639404297,-0.4033336639404297,0.025832176208496094,0.21499967575073242,-0.9200000762939453,2,0.02901140597134,1.2999989271192078,9.260000228881836,3.1051934167532487,8.983332633972168,3.999942780304981,8.949999809265137,0.02901140597134
2516,2005-03-03,9.383333206176758,9.483332633972168,9.293333053588867,9.33666706085205,6297900.0,0.00823773705397457,-1.8499760390813311,0.6086799681560354,58.964150011084996,42.03523583308694,-0.5479280122503596,-0.3318990433851088,-0.13085379854074475,-0.10187116463519708,18.21692136395941,0.18999958038330078,-0.18314237699015834,0.35066657066345286,-0.1659287375688141,0.8672618788957198,0.09236891654731849,0.6089642247795872,-0.8627849179077138,85.57699185157878,37.293855989836665,0.2582976541161338,3,-0.43166685104370117,-0.43166685104370117,-0.0625,0.13833379745483398,-1.1033334732055664,3,0.006394259334506769,1.281684692380845,9.30666732788086,1.2999989271192078,9.260000228881836,3.1051934167532487,8.983332633972168,0.006394259334506769
2517,2005-03-04,9.40666675567627,9.5,9.373332977294922,9.40999984741211,3922500.0,0.0024867015789391544,-2.6190242639746053,-0.07142419226289007,55.69894166774852,44.575938943057366,-0.5116744986935746,-0.3517390283437454,-0.16091254814276823,-0.11391499021120843,18.36496310387943,0.12666702270507812,-0.1891711911113454,0.3603334426879883,-0.18132923235398657,0.9019961177299631,0.08950210516699997,0.6311647802089766,-0.8090957197509763,85.0267436950362,37.217292377821316,0.2708313375209877,3,-0.4466667175292969,-0.4466667175292969,-0.08583354949951172,0.11500024795532227,-1.2366666793823242,4,0.0010631001545580165,-1.8499760390813311,9.383333206176758,1.281684692380845,9.30666732788086,1.2999989271192078,9.260000228881836,0.0010631001545580165
2518,2005-03-07,9.460000038146973,9.466667175292967,9.393333435058594,9.403332710266113,3557400.0,0.005669732313895448,1.095201765619521,-17.00143061516452,59.52379477931749,48.37876329214835,-0.47081554982949037,-0.4017817197536804,-0.2186631155263843,-0.1534580716543914,18.52100520338017,0.07333374023437322,-0.1698750729768399,0.3985000610351559,-0.17236978148130433,0.9693699035516161,0.1130651397769249,0.6839349822933869,-0.7721861058142085,92.54659378465213,42.67918065528792,0.2854349212582303,3,-0.5,-0.5,-0.14166688919067383,0.06166696548461914,-1.1933326721191406,0,-0.001761878008522344,-2.6190242639746053,9.40666675567627,-1.8499760390813311,9.383333206176758,1.281684692380845,9.30666732788086,-0.001761878008522344
2519,2005-03-08,9.326666831970217,9.473333358764648,9.300000190734863,9.449999809265137,2725200.0,-0.014094419200750163,1.0392128263528144,-2.1764389094580636,58.1395489504039,51.46033518416004,-0.24224629558377053,-0.27659131038692486,-0.09192493384432865,-0.0060119692990330265,18.53952294404289,0.17333316802978516,-0.133418473412112,0.2613335132598902,-0.3158604436203518,0.8385274701401322,-0.02726346518022993,0.5499304917000103,-0.5576342928707287,54.78263681913897,0.9386173422428072,0.2885969784401209,3,-0.2683334350585955,-0.36666679382324396,-0.10833358764648615,0.12166690826415838,-1.0233335494995153,1,0.02501789673097954,1.095201765619521,9.460000038146973,-2.6190242639746053,9.40666675567627,-1.8499760390813311,9.383333206176758,0.02501789673097954
2520,2005-03-09,9.296667098999023,9.333333015441896,9.24666690826416,9.333333015441896,4940100.0,-0.0032165545860777245,3.727338934116735,0.2972920726238163,64.70589027272611,53.93051783819489,-0.12448345705809771,-0.2624081194791952,-0.06878986536322174,0.04046457122127478,18.96355440639273,0.08666610717773615,-0.06302606667223287,0.23283376693725621,-0.3416502059749238,0.8073177398494362,-0.05440821951883379,0.5200757533933462,-0.454537813809484,19.736936217949925,-37.038137079049996,0.2872419864560898,3,-0.15166711807250977,-0.3366670608520508,-0.09250044822692871,0.15166664123535156,-1.2233343124389648,2,0.010039430618504097,1.0392128263528144,9.326666831970217,1.095201765619521,9.460000038146973,-2.6190242639746053,9.40666675567627,0.010039430618504097
2521,2005-03-10,9.25,9.32333278656006,9.196666717529297,9.263333320617676,3849900.0,-0.00501976660044634,-1.1111031638175914,0.3636434572268141,72.36840619275604,57.11034154963865,-0.02389271576308616,-0.21882170855860572,-0.034291982358780615,0.10462208220764424,18.767742958736214,0.1266660690307635,0.021986583834797457,0.1809999942779541,-0.39845783156107295,0.7604578201169812,-0.10872891864156031,0.4707289071974685,-0.3420836433294152,17.582403762717405,-44.061049331484625,0.2897289129195135,3,-0.06166648864746094,-0.28999996185302734,-0.058333396911621094,0.19333362579345703,-1.0233325958251953,3,-0.09333327009871195,3.727338934116735,9.296667098999023,1.0392128263528144,9.326666831970217,1.095201765619521,9.460000038146973,-0.09333327009871195
2522,2005-03-11,9.236666679382324,9.353333473205566,9.17666721343994,9.279999732971193,4780500.0,-0.0014414400667757121,-1.163278175469712,3.2499821185896476,80.40936039425219,61.4189619546423,0.0384210094747246,-0.20386424689220206,-0.035790390341365,0.129744460291068,18.592040100297304,0.17666625976562678,0.09973011299700119,0.1599999904632572,-0.4242935792812581,0.7442935602077725,-0.13214679440899957,0.45214677533551395,-0.2695419583787988,20.224574623003786,-46.42196807552111,0.29214678487225726,3,-0.005000114440917969,-0.27666664123535156,-0.04500007629394531,0.2066669464111328,-1.0199995040893555,4,-0.10357274757424795,-1.1111031638175914,9.25,3.727338934116735,9.296667098999023,1.0392128263528144,9.326666831970217,-0.10357274757424795
2523,2005-03-14,9.353333473205566,9.383333206176758,9.239999771118164,9.260000228881836,4271100.0,0.012630832947957416,-1.1499881983534914,-2.153858004313482,82.03752466962072,65.1852128721939,-0.022620494869270757,-0.3276143743809552,-0.16580919400370675,0.025292235005434094,18.792802853147293,0.1466665267944336,0.14735300310246124,0.27050008773803746,-0.3231360079525878,0.8641361834286627,-0.02631796010727605,0.567318135583351,-0.33292122430239424,59.55052929017599,-12.80310871556948,0.29681804784531296,3,-0.04500007629394531,-0.39333343505859375,-0.1616668701171875,0.04500007629394531,-1.256666183471678,0,-0.126514616452146,-1.163278175469712,9.236666679382324,-1.1111031638175914,9.25,3.727338934116735,9.296667098999023,-0.126514616452146
2524,2005-03-15,9.390000343322754,9.470000267028807,9.32333278656006,9.380000114440918,2637600.0,0.003920192755045848,-1.3783616596817454,0.10714541163006938,81.12677463862494,68.10826573072609,-0.04347996561236833,-0.3654274444591472,-0.21309826001613885,0.0005384688592773301,19.153066549745564,0.14666748046874645,0.19349756221204117,0.2960002899169929,-0.31249184041520905,0.9044924202491949,-0.008245775249108078,0.6002463550830939,-0.32162931930989913,72.72727272727333,-4.017665673855632,0.30424606516610075,3,-0.0516667366027832,-0.43000030517578125,-0.198333740234375,-0.073333740234375,-1.313333511352539,1,-0.11963077063077276,-1.1499881983534914,9.353333473205566,-1.163278175469712,9.236666679382324,-1.1111031638175914,9.25,-0.11963077063077276
2525,2005-03-16,9.24666690826416,9.5,9.199999809265137,9.303333282470703,3417600.0,-0.0152644760189512,-2.9999872843909543,-5.666507724585161,66.36084931247966,68.93012120865883,0.10107664794415072,-0.21943022295532444,-0.07979999527993265,0.14916463194087193,18.769246270861647,0.3000001907348633,0.24158527816167208,0.143833494186401,-0.4683099842403884,0.7559769726131904,-0.1622382450269928,0.4499052333997948,-0.1351329866525912,21.649426762113343,-50.87708001249293,0.3060717392133946,3,0.09166669845581055,-0.2866668701171875,-0.05500030517578125,0.06999969482421875,-1.1133337020874023,2,-0.10201877445702723,-1.3783616596817454,9.390000343322754,-1.1499881983534914,9.353333473205566,-1.163278175469712,9.236666679382324,-0.10201877445702723
2526,2005-03-17,9.19333267211914,9.286666870117188,9.123332977294922,9.25,4527900.0,-0.005767941753947237,1.5128084744270665,1.000016829633619,61.230731038708264,69.54476447209882,0.13927080385343693,-0.1490607287607446,-0.027548746987225314,0.20838678862833504,17.42815228613175,0.16333389282226562,0.25771332646462497,0.07483263015746999,-0.5292839241337095,0.6789491844486495,-0.22722564698812064,0.37689090730306063,0.3066673278808594,18.58397221012548,-48.53322342223221,0.30205827714558975,3,0.11833381652832031,-0.23333263397216797,0.002500772476196289,0.12333393096923828,-0.8366661071777344,3,-0.12182740748148224,-2.9999872843909543,9.24666690826416,-1.3783616596817454,9.390000343322754,-1.1499881983534914,9.353333473205566,-0.12182740748148224
2527,2005-03-18,9.196666717529297,9.236666679382324,9.133333206176758,9.166666984558104,3110100.0,0.00036265906272126003,-1.1379201483776131,-0.5294008751262514,60.12659087390436,69.6117418159418,0.1151218914683163,-0.11801602906567865,-0.03914917041284838,0.21054081620629894,15.571588651290666,0.1033334732055664,0.2567215878624154,0.052500009536743164,-0.5163602208877602,0.6213602399612466,-0.23193010567550942,0.33693012474899575,0.3033332824707031,19.469116172613198,-42.17449522129159,0.2844301152122519,3,0.11499977111816406,-0.23666667938232422,-0.04999971389770508,0.11999988555908203,-0.8266668319702148,4,-0.10547292221709259,1.5128084744270665,9.19333267211914,-2.9999872843909543,9.24666690826416,-1.3783616596817454,9.390000343322754,-0.10547292221709259
2528,2005-03-21,9.24666690826416,9.286666870117188,9.083333015441896,9.17666721343994,3384300.0,0.005436773156034969,1.7111249570845228,2.3333439298088665,49.193551178150145,68.61774206346915,0.03540078785306733,-0.11870878918743344,-0.09485597469553042,0.1664283831018203,13.01674497133607,0.2033338546752912,0.24184462634047676,0.06733350753784251,-0.42724352676594357,0.5619105418416286,-0.17995500961405142,0.31462202468973643,0.24579975128173892,39.200104370037295,-17.007658996090406,0.24728851715189343,3,0.04499959945678711,-0.2866668701171875,-0.08583331108093262,0.06999969482421875,-0.8400001525878906,0,-0.11139146064087535,-1.1379201483776131,9.196666717529297,1.5128084744270665,9.19333267211914,-2.9999872843909543,9.24666690826416,-0.11139146064087535
2529,2005-03-22,9.32333278656006,9.40999984741211,9.216667175292967,9.216667175292967,3781800.0,0.008291190658915149,-2.6250234695610093,1.5238010899182681,50.97269117347478,67.09183105244122,-0.04669861878843662,-0.1422882504366072,-0.17376874642327067,0.09184470699262448,10.296842343857822,0.1933326721191424,0.23362211894846396,0.10566611289978134,-0.2957824725634648,0.5071146983630275,-0.09505817983184173,0.3063904056314044,0.15276852722167789,57.59990112312256,5.385300540247378,0.20072429273162326,3,-0.031666278839113104,-0.3633327484130877,-0.1608326435089129,-0.006666183471681464,-1.0399999618530291,1,-0.13156942103305125,1.7111249570845228,9.24666690826416,-1.1379201483776131,9.196666717529297,1.5128084744270665,9.19333267211914,-0.13156942103305125
2530,2005-03-23,9.423333168029783,9.533332824707033,9.153332710266113,9.300000190734863,5801700.0,0.010725819163494466,1.2135996222327032,1.156258102586514,52.27271988373861,64.85897701810596,-0.14174822820361754,-0.1914606489569195,-0.2725362376432958,-0.00999485337276873,8.445310114486706,0.38000011444091975,0.21533236474963857,0.16716647148132147,-0.14392513512452076,0.4782580780871637,0.01162066817840035,0.3227122747842426,-0.3400001525878871,75.55562148862187,26.422616802559453,0.1555458033029213,3,-0.11500024795531871,-0.4466667175292951,-0.27083301544189275,-0.10666656494140447,-1.2633333206176722,2,-0.14290764340460305,-2.6250234695610093,9.32333278656006,1.7111249570845228,9.24666690826416,-1.1379201483776131,9.196666717529297,-0.14290764340460305
2531,2005-03-24,9.486666679382324,9.596667289733887,9.366666793823242,9.43000030517578,4708800.0,0.0067209245628085945,-1.509095448894345,0.45945841452478053,54.34781256608327,61.96324948164275,-0.18772098205656995,-0.2190313178431218,-0.3314039190046856,-0.0764146550127549,7.555442088327736,0.23000049591064453,0.21004627100127315,0.2006666660308838,-0.07499420479654262,0.4763275368583102,0.06283623061717059,0.338497101444597,-0.39433366775512546,78.57134895126974,32.575037420088385,0.1378304354137129,3,-0.1466665267944336,-0.4783329963684082,-0.3341665267944336,-0.1700000762939453,-1.316666603088379,3,-0.14265637435610645,1.2135996222327032,9.423333168029783,-2.6250234695610093,9.32333278656006,1.7111249570845228,9.24666690826416,-0.14265637435610645
2532,2005-03-28,9.600000381469727,9.666666984558104,9.466667175292967,9.489999771118164,3458700.0,0.01194663056242029,-1.5532031459250926,1.941197260135586,57.14285714285714,59.19717531200235,-0.2727817086917579,-0.29636666331634665,-0.44455815152825195,-0.19087635941636805,7.050970814294333,0.19999980926513672,0.20000569029536308,0.28150033950805664,0.01971601428094516,0.5432846647351681,0.1506081768945009,0.4123925021216124,-0.4874939987182607,88.57145192669273,46.4614633973069,0.13089216261355593,3,-0.22500038146972656,-0.5566668510437012,-0.5033338069915771,-0.2866673469543457,-1.2366676330566406,0,-0.12951393407527867,-1.509095448894345,9.486666679382324,1.2135996222327032,9.423333168029783,-2.6250234695610093,9.32333278656006,-0.12951393407527867
2533,2005-03-29,9.489999771118164,9.616666793823242,9.42666721343994,9.56666660308838,2960100.0,-0.011458396456305309,1.150931988836667,-0.6969673325010565,58.536536738105504,56.6871488786113,-0.15796833358953677,-0.1543765509710724,-0.335222749504112,-0.08574182279485143,6.7022084952082,0.18999958038330256,0.18176792464963398,0.14616637229919505,-0.07376748989750226,0.36610023449589235,0.036199441200846394,0.2561333033975437,-0.3442437522583006,65.5843721552383,24.04146735869356,0.10996693109834861,3,-0.11499977111816406,-0.44666624069213867,-0.45833325386047363,-0.2416667938232404,-1.109999656677246,1,-0.11801895812133589,-1.5532031459250926,9.600000381469727,-1.509095448894345,9.486666679382324,1.2135996222327032,9.423333168029783,-0.11801895812133589
2534,2005-03-30,9.600000381469727,9.613332748413086,9.489999771118164,9.493332862854004,3678300.0,0.011591213172242432,-1.1764572236387045,-1.3913124603500069,64.63016592028909,56.494850723923456,-0.2626703764497904,-0.25043933058714174,-0.4469881632219401,-0.19826187915756144,7.552148720244209,0.12333297729492188,0.15963045253475627,0.2391669750213623,-0.004737799407767085,0.4830717494504917,0.11721458780679761,0.361119362235927,-0.4229897046679696,87.01302320396856,40.94742922164926,0.12195238721456488,3,-0.22500038146972656,-0.5566668510437012,-0.6516668796539307,-0.4350004196166992,-1.803333282470704,2,-0.12430558108069178,1.150931988836667,9.489999771118164,-1.5532031459250926,9.600000381469727,-1.509095448894345,9.486666679382324,-0.12430558108069178
2535,2005-03-31,9.576666831970217,9.600000381469727,9.453332901000977,9.563332557678224,2400300.0,-0.0024305779762830992,3.888804119779042,0.12500782304714392,66.118368733654,57.03792157891743,-0.20965059032477917,-0.2169648600936931,-0.42626426262581596,-0.17846063271526624,7.878505052578788,0.14666748046875,0.12151910849852676,0.2023334503173846,-0.05826522362761466,0.46293212426238384,0.07203411334488408,0.3326327872898851,-0.37027677670307924,69.99996821087734,19.49157132056299,0.13029933697249965,3,-0.20166683197021662,-0.5333333015441912,-0.6725003719329852,-0.4483337402343768,-1.779999732971194,3,-0.135050537933051,-1.1764572236387045,9.600000381469727,1.150931988836667,9.489999771118164,-1.5532031459250926,9.600000381469727,-0.135050537933051
2536,2005-04-01,9.44333267211914,9.68000030517578,9.41333293914795,9.633333206176758,5542200.0,-0.013922814919900994,-1.133338928222642,-14.24903447289372,59.117579988404486,56.92580925830633,-0.04148742160789354,-0.08316935358805821,-0.28811627152831676,-0.05042798859060227,7.979453972007208,0.26666736602783025,0.0798297535879442,0.06599931716919016,-0.1964107017111516,0.32840933604953193,-0.06520569227098072,0.19720432660936105,-0.2093260010945457,11.249870360237683,-41.30925488193668,0.13120500944017108,4,-0.061666011810302734,-0.2949991226196289,-0.554999589920044,-0.3166661262512207,-1.4633326530456543,4,-0.13589829663588904,3.888804119779042,9.576666831970217,-1.1764572236387045,9.600000381469727,1.150931988836667,9.489999771118164,-0.13589829663588904
2537,2005-04-04,9.416666984558104,9.460000038146973,9.293333053588867,9.44333267211914,2338800.0,-0.002823758146291433,4.55552729873639,0.14034532951865614,53.035142017772934,57.35265268493109,0.021978403691957027,-0.05872702569128485,-0.2597487773858571,-0.027250187273269333,7.746354057060617,0.16666698455810547,0.07122418661067087,0.038833618164060724,-0.22384970983165964,0.3015169461597811,-0.09250804583379946,0.1701752821619209,-0.14698082280141378,31.89665803428258,-18.96108863959499,0.13134166399786007,4,-4.7683715642676816e-07,-0.1816668510436994,-0.5425004959106428,-0.29000043869018377,-1.3233337402343732,0,-0.13238940171809221,-1.133338928222642,9.44333267211914,3.888804119779042,9.576666831970217,-1.1764572236387045,9.600000381469727,-0.13238940171809221
2538,2005-04-05,9.44333267211914,9.526666641235352,9.383333206176758,9.446666717529297,2488200.0,0.002831754335665071,-1.3243326838019238,0.12503129358748855,52.580590679915936,57.53130818564677,0.02921585989935771,-0.09139108240589167,-0.2851199383088492,-0.0590404919933043,7.6164296781665,0.14333343505859375,0.0754271406580358,0.0663326740264889,-0.19535694863114905,0.32802229668412686,-0.06451213730233007,0.19717748535530788,-0.14999961853027344,38.79294610926149,-8.91434311481261,0.13084481132881873,4,-0.02666616439819336,-0.16499900817871094,-0.5858325958251953,-0.3166661262512207,-1.2566652297973633,1,-0.11436639597529885,4.55552729873639,9.416666984558104,-1.133338928222642,9.44333267211914,3.888804119779042,9.576666831970217,-0.11436639597529885
2539,2005-04-06,9.5600004196167,9.623332977294922,9.300000190734863,9.489999771118164,3228600.0,0.01235450995409848,2.2881451272676134,-20.99570938215103,65.56287124491975,59.00799167022245,-0.05626721236551191,-0.19993240780023847,-0.3933079437782325,-0.18025968548669624,8.112997719807547,0.3233327865600586,0.08606595509626125,0.17133374214172292,-0.10147636219795864,0.4441438464814045,0.034928689971881255,0.3077387943115646,0.11999988555908025,68.965593784684,17.22016189885163,0.13640505216984108,4,-0.073333740234375,-0.23833370208740234,-0.7125003337860107,-0.4333338737487793,-1.4233331680297852,2,-0.12343098884749759,-1.3243326838019238,9.44333267211914,4.55552729873639,9.416666984558104,-1.133338928222642,9.44333267211914,-0.12343098884749759
2540,2005-04-07,9.390000343322754,9.59000015258789,9.34333324432373,9.550000190734863,3163800.0,-0.017782433978257184,1.05555952920233,-2.285690930641272,58.753734390692586,59.497538539623484,0.12125904732854487,-0.023801855807054295,-0.2170585458222618,-0.014834564150199014,8.899516333513919,0.24666690826416016,0.1051050494844219,-0.0033329963684085584,-0.2726880656461681,0.266022072909351,-0.13801053100728922,0.1313445382704721,0.2823999595642075,25.000123319768274,-29.66191028525383,0.13467753463887983,4,0.09666633605957031,-0.008333683013916016,-0.5250000953674316,-0.263333797454834,-1.4066672325134277,3,-0.16968404537458337,2.2881451272676134,9.5600004196167,-1.3243326838019238,9.44333267211914,4.55552729873639,9.416666984558104,-0.16968404537458337
2541,2005-04-08,8.386667251586914,8.833333015441895,8.319999694824219,8.680000305175781,40645800.0,-0.10685123056990209,-1.4062414784284099,1.8333333333333333,30.926243151740138,56.58458142949937,1.0640436235054622,0.9607967824740982,0.778952156122326,0.9746896919593748,10.26383190360661,1.0700006484985352,0.0923859035149448,-0.9634994506835941,-1.4866855850845404,-0.4403133162826478,-1.2250925178840681,-0.7019063834831201,1.278285049057006,5.115158007498661,-51.76791885699206,0.26159306720047326,4,0.6133327484130859,0.6133327484130859,0.5166664123535156,0.7399992942810059,-0.21000003814697266,4,-0.0703497748138574,1.05555952920233,9.390000343322754,2.2881451272676134,9.5600004196167,-1.3243326838019238,9.44333267211914,-0.0703497748138574
2542,2005-04-11,8.279999732971191,8.386667251586914,8.166666984558105,8.356666564941406,15169800.0,-0.012718701650591746,2.2194798579273867,0.26136444915502205,27.828757013655064,53.172605904560434,1.0770403476569044,1.04573372448459,0.8784112775012609,1.0637541669479766,11.739013085755715,0.2200002670288086,0.06523377881275749,-1.0223336219787598,-1.7311951596432849,-0.3134720843142347,-1.3767643908110223,-0.6679028531464972,1.3311544634399404,7.780283810989083,-49.21878546399793,0.35443076883226243,4,0.643333911895752,0.643333911895752,0.6716666221618652,0.8466668128967285,0.08666706085205078,0,-0.0362318506730257,-1.4062414784284099,8.386667251586914,1.05555952920233,9.390000343322754,2.2881451272676134,9.5600004196167,-0.0362318506730257
2543,2005-04-12,8.170000076293945,8.296667098999022,8.033332824707031,8.296667098999022,10139400.0,-0.013284983118927451,3.1578979069418143,1.6521749947133153,23.945828491359407,48.652123968012695,1.095288329625511,1.1199562676850405,0.9848263202932053,1.158845189540303,13.244651843580494,0.2633342742919904,0.02364505053819954,-1.0731666088104248,-1.9432985980097612,-0.20303461961108837,-1.508232603410093,-0.6381006142107566,1.354484887406004,8.595423803228817,-46.33127914943991,0.4350659945996685,4,0.6866664886474609,0.6866664886474609,0.7899999618530273,0.9566664695739746,0.4466667175292969,1,-0.009383945073962896,2.2194798579273867,8.279999732971191,-1.4062414784284099,8.386667251586914,1.05555952920233,9.390000343322754,-0.009383945073962896
2544,2005-04-13,8.266667366027832,8.326666831970215,8.133333206176758,8.140000343322754,9923400.0,0.011831981497084199,-1.7618833530878326,-1.000000000000014,23.831124781863565,43.95354130670265,0.8823906717917982,0.9853353371342557,0.8803582469037821,1.045923645020105,14.354235552892074,0.19333362579345703,-0.03395909757629134,-0.920332670211792,-1.8898971868415053,0.04923184641792133,-1.4051149285266487,-0.43555041189693533,1.1385254265526843,14.989364595866897,-35.78594107453306,0.48478225831485655,4,0.5899991989135742,0.5899991989135742,0.6933326721191406,0.8599991798400879,0.26999950408935547,2,-0.009677409307022211,3.1578979069418143,8.170000076293945,2.2194798579273867,8.279999732971191,-1.4062414784284099,8.386667251586914,-0.009677409307022211
2545,2005-04-14,8.303333282470701,8.336667060852049,8.220000267028809,8.300000190734862,6867600.0,0.004435392742854205,2.3333060857480996,0.02631380816142147,22.900786365643626,39.929453126395885,0.7220374994428376,0.9216258862912401,0.8306763236511454,0.9926791128737928,16.167985652128113,0.11666679382324041,-0.09056383898441034,-0.8365000724792502,-1.882603197231889,0.2096030522733887,-1.3595516348555687,-0.3134485101029316,0.9921107126799367,33.750049173819995,-12.951191028103388,0.523051562376319,4,0.5249996185302752,0.5533332824707049,0.7058334350585955,0.8233332633972186,0.09666633605957031,3,-0.020072183689848866,-1.7618833530878326,8.266667366027832,3.1578979069418143,8.170000076293945,2.2194798579273867,8.279999732971191,-0.020072183689848866
2546,2005-04-15,8.073332786560059,8.303333282470701,8.060000419616701,8.300000190734862,5847300.0,-0.02769977888231956,1.085707979793027,-68.00515021459174,16.811604298496476,35.90461560203183,0.8239095410410577,1.120884950678228,1.045149694312899,1.211407870433689,17.890077044242194,0.24333286285400035,-0.17753909373916166,-1.0105005741119388,-2.1594055080599244,0.1384043598360467,-1.5849530410859316,-0.43604810713794606,1.1211423149550903,11.320708883718671,-28.84148257353673,0.5744524669739925,4,0.755000114440918,0.7833337783813477,0.9791672229766846,1.0533337593078613,0.32000064849853516,4,-0.011147772317841032,2.3333060857480996,8.303333282470701,-1.7618833530878326,8.266667366027832,3.1578979069418143,8.170000076293945,-0.011147772317841032
2547,2005-04-18,8.226667404174805,8.24666690826416,8.073332786560059,8.159999847412111,3556800.0,0.018992728488785637,2.2500178814104856,-0.29412061696917124,23.044149235338594,32.62278877485657,0.5409035486671456,0.9393134954877134,0.880973351079195,1.0505592616885302,19.705232395042767,0.17333412170410156,-0.27005103046175805,-0.8086659908294678,-2.0178304937296048,0.4004985120706692,-1.4132482422795363,-0.20408373937939928,0.8749163151956942,63.736484850771745,25.68335984382179,0.6045822514500687,4,0.6016654968261719,0.6299991607666016,0.8474993705749512,0.8999991416931152,0.10333251953125,0,-0.006077818426145409,1.085707979793027,8.073332786560059,2.3333060857480996,8.303333282470701,-1.7618833530878326,8.266667366027832,-0.006077818426145409
2548,2005-04-19,8.216667175292969,8.263333320617676,8.166666984558105,8.189999580383299,2692200.0,-0.001215586870177976,-1.636374276610963,0.40000858295429015,19.167940592813522,27.467796480178105,0.4007452380464809,0.9151104250155662,0.8790398927848706,1.0484402676962592,21.863701180916692,0.09666633605957031,-0.35469711032365403,-0.7671662330627438,-2.025183204714125,0.4908507385886365,-1.3961747188884335,-0.1381577472370541,0.7994564725044526,56.62654340137752,23.74343700270728,0.6290084858256902,4,0.5949993133544922,0.6399993896484375,0.8791661262512207,0.9099993705749512,0.17999935150146484,1,0.018255530536920528,2.2500178814104856,8.226667404174805,1.085707979793027,8.073332786560059,2.3333060857480996,8.303333282470701,0.018255530536920528
2549,2005-04-20,8.096667289733888,8.263333320617676,8.029999732971191,8.263333320617676,3907500.0,-0.014604447642702745,1.8000137329625434,-6.249758609590763,18.376105996323886,22.981393325248252,0.3255804275541774,0.9892173636847179,0.9824567654688998,1.15576621524127,23.749970034282757,0.23333358764648438,-0.44067152256751285,-0.8258328437805158,-2.132814123535951,0.4811484359749194,-1.4793234836582325,-0.17234220390279908,0.8408330922163021,21.73937381050188,-6.18231008290736,0.6534906398777176,4,0.3349990844726545,0.7583327293395978,1.0374994277954084,1.0299992561340314,0.1466655731201154,2,0.0642238942865645,-1.636374276610963,8.216667175292969,2.2500178814104856,8.226667404174805,1.085707979793027,8.073332786560059,0.0642238942865645
2550,2005-04-21,8.076666831970215,8.186667442321777,7.983333110809326,8.186667442321777,3806400.0,-0.00247020867326897,2.6969673325010404,0.6600061798331516,19.311419113417628,21.690857320990197,0.15610957109898393,0.9519637467048181,0.9828283182087176,1.1640719004634636,25.195450202164864,0.20333433151245117,-0.5388116845615993,-0.7784999847412113,-2.1152576525214037,0.5582576830389812,-1.4468788186313084,-0.11012115085111418,0.7700834850820755,29.166772216501997,-0.8281019396871727,0.6683788338900964,4,0.10833334922790527,0.7549998760223389,1.0724999904632568,1.049999713897705,0.12333297729492365,3,0.056954192579312,1.8000137329625434,8.096667289733888,-1.636374276610963,8.216667175292969,2.2500178814104856,8.226667404174805,0.056954192579312
2551,2005-04-22,8.133333206176758,8.159999847412111,8.0,8.090000152587889,3831000.0,0.007016059394976848,2.3103529922455297,-0.3939346650020969,21.565751267068407,20.994967793591677,0.0667479307339569,0.831333422974522,0.9125896373334683,1.098210179778329,26.440588967345146,0.15999984741211115,-0.6727851789157011,-0.6541669368743896,-1.9933380203602749,0.6850041466114956,-1.3237524786173331,0.015418604868553842,0.6098070461263774,53.571422489326515,22.833250907504294,0.6695855417429428,4,0.026666879653930664,0.6983335018157959,1.0158336162567139,0.9933333396911621,0.13333415985107422,4,0.0327868544904808,2.6969673325010404,8.076666831970215,1.8000137329625434,8.096667289733888,-1.636374276610963,8.216667175292969,0.0327868544904808
2552,2005-04-25,8.356666564941406,8.470000267028809,8.113332748413086,8.123332977294924,5734200.0,0.027459019949538144,-1.815788284896853,5.384656014789122,27.85330280543124,21.429131606266324,-0.16155589504231394,0.5376418288923315,0.6800410342210839,0.8690689652516976,26.852839802296913,0.35666751861572266,-0.7944636408789627,-0.3686668872833252,-1.6637359276817651,0.9264021531151148,-1.0162014074825443,0.2788676329158939,0.29529683038247256,76.71227642156934,45.051748130980826,0.6475345201992199,4,-0.12999987602233887,0.47500014305114746,0.7791666984558105,0.7699999809265137,-0.1399993896484375,0,0.0043877387989865735,2.3103529922455297,8.133333206176758,2.6969673325010404,8.076666831970215,1.8000137329625434,8.096667289733888,0.0043877387989865735
2553,2005-04-26,8.369999885559082,8.536666870117188,8.263333320617676,8.333333015441895,4184100.0,0.0015955310067787831,-2.0943491967524617,0.15714355780077613,24.680864360860227,21.52354711504373,-0.1604039510684725,0.45966603934392936,0.652729181311761,0.8511705096903359,27.429063854998432,0.2733335494995117,-0.784716728154816,-0.2993335723876953,-1.551325292497335,0.9526581477219445,-0.9253294324425152,0.3266622876671246,0.2017278756230496,69.87948380981106,41.16407937549253,0.6259958600548201,4,-0.1099998950958252,0.4616668224334717,0.7658333778381348,0.6583337783813477,-0.053333282470703125,1,-0.004778968028666286,-1.815788284896853,8.356666564941406,2.3103529922455297,8.133333206176758,2.6969673325010404,8.076666831970215,-0.004778968028666286
2554,2005-04-27,8.40666675567627,8.473333358764647,8.256667137145996,8.353333473205566,3122100.0,0.004380749177840482,1.3214260169413843,1.4545359966708282,27.819567310546674,22.07007833114407,-0.19570382646075934,0.3467940197886179,0.6042633540800928,0.8064329224144071,28.043990667344836,0.21666622161865057,-0.7560378127579455,-0.20300002098083425,-1.3797212584725536,0.9737212165108851,-0.7913606397266939,0.3853605977650254,0.13000011444091797,76.50602150074326,45.365891381492006,0.5883606187458598,4,-0.1466667652130127,0.4249999523162842,0.7191665172576904,0.6016669273376465,-0.21666717529297053,2,-0.0011895593310016217,-2.0943491967524617,8.369999885559082,-1.815788284896853,8.356666564941406,2.3103529922455297,8.133333206176758,-0.0011895593310016217
2555,2005-04-28,8.283332824707031,8.423333168029785,8.183333396911621,8.359999656677246,3975600.0,-0.014670967049569494,1.3606474337627983,-1.4375044703526214,46.13463184931506,25.32819250345725,-0.08437862998689383,0.3881681709857059,0.7172382604047378,0.9208437999469936,29.022190146743824,0.23999977111816406,-0.7087806171786113,-0.26166725158691406,-1.3537406282070403,0.8304061250332122,-0.8077039398969781,0.28436943672314907,0.25333404541015625,52.794916266242076,17.604253785811878,0.5460366883100634,4,-0.023332834243774414,0.5483338832855225,0.8425004482269287,0.6766672134399414,-0.05666542053222656,3,-0.004828969534306005,1.3214260169413843,8.40666675567627,-2.0943491967524617,8.369999885559082,-1.815788284896853,8.356666564941406,-0.004828969534306005
2556,2005-04-29,8.159999847412111,8.333333015441895,7.983333110809326,8.306667327880861,7099200.0,-0.014889293947847881,2.50001907359553,1.9130499682800313,45.56651339781201,27.830677410398735,0.058715478482335826,0.4326074753406708,0.8346906839169232,1.0343395200152319,29.87717574275891,0.34999990463256836,-0.6697978580099075,-0.32083358764648295,-1.338968290884175,0.697301115591209,-0.8299009392653289,0.18823376397236302,0.3133335113525355,31.927698903419326,-6.452174838259481,0.509067351618846,4,0.10000014305114568,0.6716668605804426,0.9824998378753644,0.8166666030883771,0.17333316802978338,4,0.004901956201103674,1.3606474337627983,8.283332824707031,1.3214260169413843,8.40666675567627,-2.0943491967524617,8.369999885559082,0.004901956201103674
2557,2005-05-02,8.170000076293945,8.210000038146973,8.116666793823242,8.159999847412111,4091100.0,0.0012255182682394672,1.0740685796634595,-0.06818300041613437,50.0,31.256461788975017,0.04451263839549924,0.34195345640590347,0.8251449866280574,1.0166957060470807,31.56574307062773,0.09333324432373047,-0.6307251724618279,-0.24850001335144078,-1.1738125724071171,0.6768125457042355,-0.711156292879279,0.21415626617639738,0.25333309173583984,33.73496779197277,-8.064929395500307,0.46265627952783805,5,0.08999991416931152,0.6616666316986084,1.004166841506958,0.8383336067199707,0.0733327865600586,0,0.011831981497084199,2.50001907359553,8.159999847412111,1.3606474337627983,8.283332824707031,1.3214260169413843,8.40666675567627,0.011831981497084199
2558,2005-05-03,8.363332748413086,8.420000076293945,8.133333206176758,8.183333396911621,3934200.0,0.023663729536565592,-1.0476224536019973,17.999523173758682,53.58019580680417,35.16802732347282,-0.14061479884922434,0.06699627939131858,0.6390360801219046,0.8135194230425391,32.63472395998146,0.2866668701171875,-0.5457594277597355,-0.0011673450469977809,-0.7907585048683092,0.7884238147743128,-0.3959629249576526,0.39362823486365794,-0.37999963760375977,77.55090720656311,31.02291386725183,0.3947955799106554,5,-0.1033327579498291,0.4683339595794678,0.8458340167999268,0.6800007820129395,-0.1333332061767596,1,-0.017536737749427322,1.0740685796634595,8.170000076293945,2.50001907359553,8.159999847412111,1.3606474337627983,8.283332824707031,-0.017536737749427322
2559,2005-05-04,8.380000114440918,8.483332633972168,8.333333015441895,8.436667442321777,3766800.0,0.001992909588703684,1.0000254317031612,-0.3148196224495743,52.882205693495536,38.898114721259255,-0.12612857686422885,-0.044908934623133945,0.6295052250722932,0.7873247820513942,33.2033268637688,0.14999961853027344,-0.4844023351509268,0.07450003623962331,-0.48044076349004783,0.6294408359692953,-0.20297036362521226,0.3519704361044589,-0.38793366432189913,79.33347638461721,29.900767057287553,0.2774703998648359,5,-0.12000012397766113,0.45166659355163574,0.8291666507720947,0.6633334159851074,-0.14666748046875,2,-0.007557698148881742,-1.0476224536019973,8.363332748413086,1.0740685796634595,8.170000076293945,2.50001907359553,8.159999847412111,-0.007557698148881742
2560,2005-05-05,7.7966670989990225,8.25,7.5900001525878915,8.186667442321777,19985100.0,-0.06961014409017263,1.5548440923429583,6.882278694042426,41.78221692193945,41.1443886829116,0.46188136313553496,0.4352506823683706,1.2102272193140857,1.3591319972908567,34.485131053969155,0.7899999618530265,-0.4268369806446177,-0.4291663169860849,-0.7260417179360958,-0.1322909160360739,-0.5776040174610904,-0.2807286165110794,0.6866655349731454,23.134381735553514,-29.833735652906586,0.1484377004750054,5,0.2666664123535165,0.8383331298828134,1.4124996662139901,1.2466664314270028,0.3699998855590829,3,0.05044879772214128,1.0000254317031612,8.380000114440918,-1.0476224536019973,8.363332748413086,1.0740685796634595,8.170000076293945,0.05044879772214128
2561,2005-05-06,7.7966670989990225,7.940000057220459,7.670000076293945,7.940000057220459,6564600.0,0.0,2.7674514539690143,0.3675200821626394,35.947708751734325,42.04376712138972,0.45718050061519566,0.40979332758095044,1.199932692031834,1.3485536756821341,34.82995914151118,0.26999998092651367,-0.35221499379312604,-0.39966630935669034,-0.7428871109230029,-0.056445507790377825,-0.5712767101398475,-0.2280559085735332,0.6866655349731454,23.134381735553514,-27.295476767394508,0.1716104007831563,5,0.2666664123535165,0.8383331298828134,1.4124996662139901,1.2466664314270028,0.3233327865600595,4,0.05515181034611416,1.5548440923429583,7.7966670989990225,1.0000254317031612,8.380000114440918,-1.0476224536019973,8.363332748413086,0.05515181034611416
2562,2005-05-09,7.980000019073486,8.0,7.769999980926514,7.793333053588867,5729100.0,0.023514268051537224,1.029409599141694,-1.302331074449992,43.052823384466876,44.08509590179046,0.2400414629906873,0.21379414333041957,1.0062890803231568,1.1517157655374906,34.73910983135459,0.23000001907348633,-0.27554118856765974,-0.2013334035873413,-0.5552149042739227,0.1525480970992401,-0.37827415393063113,-0.024392653244051488,0.48546596527099695,43.65674310658276,-5.7418656005639335,0.17694075034329068,5,0.05666637420654297,0.6266665458679199,1.2850000858306885,1.070000171661377,0.11000013351440252,0,0.044277317734822796,2.7674514539690143,7.7966670989990225,1.5548440923429583,7.7966670989990225,1.0000254317031612,8.380000114440918,0.044277317734822796
2563,2005-05-10,8.09333324432373,8.149999618530272,7.880000114440918,7.880000114440918,3482100.0,0.014202158518716645,-1.5312477648236726,1.1428542234506436,49.90174719125118,46.53867144409096,0.09312948282365952,0.09952545648951983,0.882674940319264,1.023536636018573,34.1209660988544,0.2699995040893537,-0.20217520868999017,-0.08416683673858572,-0.4402195383374128,0.27188586486024047,-0.26219318753799925,0.09385951406082782,0.3546234233856218,56.34331027076187,3.303643895858613,0.1780263507994131,5,-0.05666685104370117,0.5133333206176758,1.2325000762939453,0.9566669464111328,0.0,1,0.01853372572239942,1.029409599141694,7.980000019073486,2.7674514539690143,7.7966670989990225,1.5548440923429583,7.7966670989990225,0.01853372572239942
2564,2005-05-11,8.186667442321777,8.216667175292969,7.980000019073486,8.116666793823242,2932800.0,0.011532232169422452,2.6410299673550233,0.32812835276446606,53.107361070701195,47.31341913535608,-0.03877058015742385,-0.00011534913859279072,0.7710132208164922,0.9158017689791365,33.51774683877016,0.23666715621948242,-0.1533900134416033,0.013167357444762828,-0.3404567327130881,0.36679144760261373,-0.16364468763416262,0.18997940252368828,0.24413009508514527,90.40415570904256,32.925983459374464,0.17681204507892553,5,-0.15000104904174805,0.4199991226196289,1.1608326435089111,0.8633327484130859,-0.2500004768371582,2,0.005293008445724778,-1.5312477648236726,8.09333324432373,1.029409599141694,7.980000019073486,2.7674514539690143,7.7966670989990225,0.005293008445724778
2565,2005-05-12,8.136667251586914,8.220000267028809,8.069999694824219,8.199999809265138,2423100.0,-0.0061075145762465866,1.9032329515564868,-0.9047424422010854,50.094538099178465,47.81653299106347,-0.013145122692918676,0.038744905565270216,0.8002225594153032,0.9542109902368097,32.927749907459635,0.15000057220458984,-0.09957855538770488,-0.028499531745911355,-0.37706006232941114,0.32006099883758843,-0.20277979703766036,0.14578073354583854,0.2773143381236274,84.84854790131034,25.7659700620448,0.17428026529174984,5,-0.10000085830688477,0.45333290100097656,1.2674994468688965,0.9133329391479492,-0.12333393096923828,3,0.011880218201918202,2.6410299673550233,8.186667442321777,-1.5312477648236726,8.09333324432373,1.029409599141694,7.980000019073486,0.011880218201918202
2566,2005-05-13,7.983333110809326,8.176667213439941,7.886666774749756,8.106666564941406,3942000.0,-0.018844833644595993,1.202523118932808,1.9473941784998474,38.97638560242351,46.5916869468883,0.1257135530942879,0.1949879166767161,0.9280838810763914,1.0956367777161393,32.11015405853567,0.29000043869018555,-0.06498531764130178,-0.17733368873596156,-0.5331348191597307,0.1784674416878067,-0.35523425394784525,0.0005668764759230172,0.41416885015876304,47.40733205541056,-9.055035701905254,0.17790056521188433,5,0.053333282470703125,0.2283334732055664,1.4508335590362549,1.066667079925537,-0.07333326339721769,4,0.022964577727634605,1.9032329515564868,8.136667251586914,2.6410299673550233,8.186667442321777,-1.5312477648236726,8.09333324432373,0.022964577727634605
2567,2005-05-16,8.176667213439941,8.199999809265138,7.980000019073486,7.983333110809326,2593500.0,0.02421721603584892,-1.1999947547987808,-1.5675722697555374,44.839882199319355,45.6205409905011,-0.07439923392997727,-0.002407575912735993,0.710246099016377,0.8900670483292608,31.210712571204034,0.21999979019165217,-0.07193902400766383,0.01850042343139613,-0.33604852454590706,0.3730493714087002,-0.15877405055725546,0.19577489742004772,0.2046847113605441,87.25498995837494,31.147677140038105,0.17727447398865198,5,-0.1400008201599121,-0.11333370208740234,0.8233327865600586,0.8233327865600586,-0.23666715621948242,0,-0.006930369844050377,1.202523118932808,7.983333110809326,1.9032329515564868,8.136667251586914,2.6410299673550233,8.186667442321777,-0.006930369844050377
2568,2005-05-17,8.366666793823242,8.40666675567627,8.15666675567627,8.15666675567627,3023100.0,0.023236799960624444,-1.3809519484471007,1.086202771728273,49.01315975222058,45.1906469970261,-0.29488662340261307,-0.1903528649003583,0.49572608398734275,0.6897172766331892,30.038746277686567,0.25,-0.06437456853528722,0.2010000228881843,-0.16492303651536488,0.5669230822917344,0.01803849318640971,0.3839615525899589,-0.7766666412353507,92.30769936149669,37.1786958663736,0.18296152970177487,5,-0.3683333396911621,-0.3033332824707031,0.5566668510437012,0.5566668510437012,-0.47333383560180664,1,-0.033067725541502946,-1.1999947547987808,8.176667213439941,1.202523118932808,7.983333110809326,1.9032329515564868,8.136667251586914,-0.033067725541502946
2569,2005-05-18,8.616666793823242,8.649999618530272,8.289999961853027,8.376667022705076,2976000.0,0.02988047763352597,1.3478333882735056,1.1428558453413102,57.73994822703046,46.96372825314733,-0.567459419406596,-0.42098233983945654,0.2279034983199928,0.43044961562576844,28.15791388700508,0.3599996566772443,-0.05810951814598653,0.42500004768371547,0.009220849274418796,0.8407792460930121,0.21711044847906713,0.6328896468883638,-1.0103333091735829,95.63325160464157,38.548009385950266,0.20788959920464825,5,-0.4566669464111328,-0.49666690826416016,0.23999977111816406,0.23999977111816406,-0.7833337783813477,2,-0.06073503386189394,-1.3809519484471007,8.366666793823242,-1.1999947547987808,8.176667213439941,1.202523118932808,7.983333110809326,-0.06073503386189394
2570,2005-05-19,8.536666870117188,8.670000076293945,8.479999542236326,8.666666984558105,3879300.0,-0.009284323697349106,1.7805031227103292,-0.5416676600783563,58.92575221570918,49.51684419358898,-0.41510429345643374,-0.3212226421587214,0.28975089617230054,0.5007290507161706,26.044976973851274,0.19000053405761896,-0.07434229989937435,0.32200012207031214,-0.11722496762212486,0.7612252117627492,0.10238757722409275,0.5416126669165306,-0.888586740112304,82.97873894625477,21.773058932074832,0.2196125448462187,5,-0.316666841506958,-0.40666675567626953,0.31999969482421875,0.31999969482421875,-0.5366668701171875,3,-0.07028503205775583,1.3478333882735056,8.616666793823242,-1.3809519484471007,8.366666793823242,-1.1999947547987808,8.176667213439941,-0.07028503205775583
2571,2005-05-20,8.399999618530272,8.550000190734862,8.353333473205566,8.50333309173584,4367400.0,-0.016009439476351472,-1.0000096984273819,0.7948721710743635,55.141565084805116,50.86003771584878,-0.20546053041617718,-0.17239169009815392,0.40780772099714824,0.62449380491935,23.962274568777836,0.1966667175292951,-0.095552581709061,0.17199954986572052,-0.2729821307264313,0.6169812304578723,-0.050491290430354496,0.39449039016179555,-0.6906042917480448,60.86950211985172,-3.6536081804268576,0.22249084029607571,5,-0.12499952316284002,-0.2699995040893537,0.44250011444091975,0.4566669464111346,-0.2833328247070295,4,-0.0460317042228926,1.7805031227103292,8.536666870117188,1.3478333882735056,8.616666793823242,-1.3809519484471007,8.366666793823242,-0.0460317042228926
2572,2005-05-23,8.393333435058594,8.443332672119139,8.333333015441895,8.420000076293945,6283800.0,-0.0007935933064773248,2.0000520196635296,0.25806392070362166,50.731723315638426,50.952257285225144,-0.14974435307684608,-0.1716376199641818,0.3958321479258373,0.6169700280086019,23.515364458481624,0.10999965667724432,-0.049988239346319574,0.16350002288818288,-0.2840086687317882,0.6110087145081549,-0.06025432292180355,0.3872543686981693,-0.6263018233056634,46.10389972300095,-16.07847753101334,0.2237543458099858,5,-0.11500000953674316,-0.2633333206176758,0.44916629791259766,0.4633331298828125,-0.29666614532470525,0,-0.05758541482787061,-1.0000096984273819,8.399999618530272,1.7805031227103292,8.536666870117188,1.3478333882735056,8.616666793823242,-0.05758541482787061
2573,2005-05-24,8.329999923706055,8.420000076293945,8.166666984558105,8.260000228881836,5574000.0,-0.007545692285736871,1.0266647338867188,-2.624991059294757,48.80762750873772,50.47450911167364,-0.05510399082475814,-0.11747759268488878,0.43564251426909095,0.6658141335327237,23.55098611181548,0.25333309173583984,0.00861865215966695,0.10216650962829554,-0.34305627978979736,0.5473892990463884,-0.12044488508075091,0.324777904337342,-0.5087902040806638,32.45026838681807,-26.424027180263792,0.22261139470904634,5,-0.0516664981842041,-0.19999980926513672,0.5124998092651367,0.5266666412353516,-0.3299999237060547,1,-0.04681871189166631,2.0000520196635296,8.393333435058594,-1.0000096984273819,8.399999618530272,1.7805031227103292,8.536666870117188,-0.04681871189166631
2574,2005-05-25,8.396666526794434,8.556667327880861,8.146666526794434,8.203332901000978,5453700.0,0.008003193721365376,-1.6739208180045706,2.761920980926405,68.98730166011572,52.5737050628889,-0.09929109954970095,-0.19492574558775289,0.34456037796551797,0.5861760590304854,23.374025151672136,0.41000080108642756,0.04770814188884742,0.16933312416076696,-0.27506572080557845,0.6137319691271133,-0.052866298322406635,0.39153254664394055,-0.524529385768929,47.77068090495759,-14.979042517560657,0.22219942248317304,5,-0.11833310127258301,-0.2666664123535156,0.4375,0.46000003814697266,-0.3533334732055664,2,-0.05994445140423532,1.0266647338867188,8.329999923706055,2.0000520196635296,8.393333435058594,-1.0000096984273819,8.399999618530272,-0.05994445140423532
2575,2005-05-26,8.243332862854004,8.449999809265138,8.149999618530272,8.380000114440918,4923300.0,-0.01826125444557425,1.1686762769470447,-0.7068985078308118,62.884573273457356,55.23017035967044,0.07908040640832681,-0.047160364887599115,0.475814134685157,0.7267390855498945,22.946580511596405,0.30000019073486683,0.06294748431820274,0.017999458312988992,-0.4256977194279692,0.4616966360539472,-0.2038491305574901,0.23984804718346808,-0.3233239457123931,23.57710906989013,-42.358506045422274,0.2218485888704792,5,0.08166718482971191,-0.11333274841308594,0.40000033378601074,0.6116671562194824,-0.026665687561035156,3,-0.04973714567073295,-1.6739208180045706,8.396666526794434,1.0266647338867188,8.329999923706055,2.0000520196635296,8.393333435058594,-0.04973714567073295
2576,2005-05-27,8.199999809265138,8.336667060852049,8.199999809265138,8.266667366027832,2913300.0,-0.005256739514199693,-3.0999628071983496,0.4878093031694286,56.903749161670675,56.57060002215391,0.1747573401308351,-0.000713548491026117,0.4978278922254269,0.7617632397253615,21.89328789998384,0.1366672515869105,0.06432032130603815,-0.027333593368528142,-0.4701505209220471,0.4154833341849917,-0.24874205714528763,0.19407487040823135,-0.23499142257438788,13.008092259669105,-53.44285501810379,0.22140846377675974,5,0.20833349227905096,-0.06999969482422053,0.3083336353301984,0.6316668987274152,-0.06999969482422053,4,-0.02439022120941514,1.1686762769470447,8.243332862854004,-1.6739208180045706,8.396666526794434,1.0266647338867188,8.329999923706055,-0.02439022120941514
2577,2005-05-31,8.266667366027832,8.336667060852049,8.133333206176758,8.193332672119139,2847300.0,0.00813019003822002,-1.103450487113066,-1.1000057219695578,55.60346183039721,57.302855808617984,0.13655957287575937,-0.06299763215556098,0.41006868185436574,0.6835241015975555,20.865200798777508,0.2033338546752912,0.07876247081827081,0.0345005989074707,-0.40779134348009904,0.47679254129504045,-0.18664537228631417,0.2556465701012556,-0.2593594779608903,31.496199577380256,-34.73653572963987,0.22114597119378476,5,0.13499927520751953,-0.13666725158691406,0.22916603088378906,0.5649993419647217,-0.3100004196166992,1,-0.01814522897353077,-3.0999628071983496,8.199999809265138,1.1686762769470447,8.243332862854004,-1.6739208180045706,8.396666526794434,-0.01814522897353077
2578,2005-06-01,8.216667175292969,8.396666526794434,8.206666946411133,8.283332824707031,2830500.0,-0.00604840965784359,-3.3846340067784673,-0.9090601713980819,50.997772085345886,56.55372512620858,0.1822055733018768,-0.02587527684528723,0.43634944598501413,0.7226089608842443,20.773277707022388,0.18999958038330078,0.12973902772847623,-0.008166313171386719,-0.44614383100607213,0.4298112046632978,-0.22715507208872943,0.210822445745956,-0.169597755932406,19.68515289548492,-41.69353076336957,0.21898875891734243,6,0.1849994659423828,-0.08666706085205078,0.3124995231628418,0.614999532699585,0.07666587829589844,2,-0.014604447642702745,-1.103450487113066,8.266667366027832,-3.0999628071983496,8.199999809265138,1.1686762769470447,8.243332862854004,-0.014604447642702745
2579,2005-06-02,8.316666603088379,8.346667289733888,8.186667442321777,8.186667442321777,1628400.0,0.012170315002669518,-1.4615520049298218,-1.9500171663996337,55.793963617163676,56.20574861525908,0.03930972811055433,-0.13793475937061928,0.3108320019438491,0.6134954847127005,21.003640656004265,0.15999984741211115,0.1608538716991621,0.09499979019165039,-0.3391531143677753,0.529152694751077,-0.12207666208806245,0.31207624247136323,-0.23222134431181374,57.89476854319662,-0.4938554322328059,0.21707645227971326,6,0.028333663940429688,-0.18666648864746094,0.22916674613952637,0.5150001049041748,0.0366668701171875,3,-0.03807614495100542,-3.3846340067784673,8.216667175292969,-1.103450487113066,8.266667366027832,-3.0999628071983496,8.199999809265138,-0.03807614495100542
2580,2005-06-03,8.189999580383299,8.346667289733888,8.166666984558105,8.276666641235353,2065800.0,-0.015230503848506105,-1.7000264646768357,-0.6666740026703326,56.76854626747725,56.386524302222654,0.12474934085814837,0.02077582334230854,0.40675919590878706,0.7313902843739903,19.31823273551189,0.18000030517578303,0.16637100369035984,-0.05133385658264267,-0.4373974104749827,0.33472969730969826,-0.24436563352881358,0.14169792036352824,-0.0704210325556911,21.518877320053647,-36.67837440910732,0.19303177694617027,6,0.1550006866455096,-0.059999465942381036,0.35583376884460627,0.6416671276092547,0.06333351135254084,4,-0.017908001747121927,-1.4615520049298218,8.316666603088379,-3.3846340067784673,8.216667175292969,-1.103450487113066,8.266667366027832,-0.017908001747121927
2581,2005-06-06,8.226667404174805,8.283332824707031,8.183333396911621,8.236666679382324,1941000.0,0.004477145991476306,-1.0689403431232303,0.11537572763184932,51.82482209124493,56.507979721734486,0.06806660396475195,0.01894563673649685,0.3371020972734726,0.6872985525124662,17.54174327672205,0.09999942779541016,0.12908029148726996,-0.0361660480499264,-0.36099993226357263,0.28866783616371894,-0.19858299015674952,0.1262508940568967,-0.07406356463921604,35.44336803983703,-18.290171358212824,0.16241694210682286,6,0.1183328628540039,-0.09666728973388672,0.3191659450531006,0.604999303817749,-0.08333396911621094,0,-0.001215586870177976,-1.7000264646768357,8.189999580383299,-1.4615520049298218,8.316666603088379,-3.3846340067784673,8.216667175292969,-0.001215586870177976
2582,2005-06-07,8.333333015441895,8.423333168029785,8.196666717529299,8.196666717529299,3792900.0,0.01296583489116876,-2.317078957468397,-13.667620410109503,48.704647082759834,56.496537452181386,-0.053646634936910687,-0.06312854433734927,0.1943528645554249,0.5709330478489214,15.701881623869054,0.2266664505004865,0.09444782826841802,0.052832913398741965,-0.24450234864974618,0.3501681754472292,-0.09583471762550211,0.20150054442298604,-0.16666603088378906,64.93493947253042,15.416491784365633,0.14866763102424377,6,0.011667251586914062,-0.20333290100097656,0.21250033378601074,0.4983336925506592,-0.11999988555908203,1,-0.02439994905090137,-1.0689403431232303,8.226667404174805,-1.7000264646768357,8.189999580383299,-1.4615520049298218,8.316666603088379,-0.02439994905090137
2583,2005-06-08,8.243332862854004,8.383333206176758,8.243332862854004,8.383333206176758,2493900.0,-0.010800018722534888,1.0,-1.0243955200446733,33.4319454002338,52.54594231219451,0.025442496635591283,0.04077599655630948,0.2500258109459601,0.6508243804233516,14.426805388099032,0.1400003433227539,0.07472736961911153,-0.044667220115661266,-0.32942536404440403,0.2400909238130815,-0.18704629208003176,0.09771185184870923,-0.05999946594238281,29.869878945060822,-13.244658074875733,0.14237907196437113,6,0.04833364486694336,-0.11333274841308594,0.30250048637390137,0.5883338451385498,-0.036665916442871094,2,-0.0347754871982231,-2.317078957468397,8.333333015441895,-1.0689403431232303,8.226667404174805,-1.7000264646768357,8.189999580383299,-0.0347754871982231
2584,2005-06-09,8.229999542236326,8.310000419616701,8.186667442321777,8.233332633972168,2966400.0,-0.0016174672113217214,-1.7408153101124704,0.023807739729306086,35.53457874640567,49.50705403141099,0.014134229691803668,0.06063066470322909,0.22462304738863637,0.6526978061720659,13.458826793325764,0.12333297729492365,0.06612963370924696,-0.06016714572906601,-0.34232651751287513,0.2219922260547431,-0.20124683162097057,0.08091254016283855,0.44000053405761896,24.67506892477284,-12.843501929029198,0.14107968589190484,6,0.048333644866945136,-0.09999942779540838,0.3158338069915789,0.6016671657562274,-0.02666664123534801,3,0.007695445306832971,1.0,8.243332862854004,-2.317078957468397,8.333333015441895,-1.0689403431232303,8.226667404174805,0.007695445306832971
2585,2005-06-10,8.233332633972168,8.319999694824219,8.116666793823242,8.319999694824219,2592300.0,0.0004049929430416377,3.6922763735598667,26.00200286121647,41.007182398338664,47.74076883548521,0.010318531743767068,0.06841867842283733,0.1825461732798317,0.6375417279048108,12.563662125710689,0.20333290100097656,0.06644120827263933,-0.06166732311248779,-0.3359575653063036,0.21262291908132802,-0.1988124442093948,0.07547779798441923,0.42700078964233334,38.04324502508062,3.3347204058401303,0.13714512109690766,6,0.0366673469543457,-0.10333251953125,0.3125007152557373,0.5983340740203857,0.006667137145996094,4,0.01457500195464645,-1.7408153101124704,8.229999542236326,1.0,8.243332862854004,-2.317078957468397,8.333333015441895,0.01457500195464645
2586,2005-06-13,8.166666984558105,8.289999961853027,8.116666793823242,8.183333396911621,2473800.0,-0.008097043126739312,-1.9714224990599507,0.1923038832707946,38.51352461591255,45.8418869227647,0.08019169358125033,0.15760390803099256,0.21319298291227184,0.696347516600003,11.134049077954447,0.17333316802978516,0.018126137188449576,-0.1374996662139889,-0.37812143268801357,0.10312210026003577,-0.25781054945100124,-0.01718878297697657,0.47191977386474626,16.304425571349938,-16.261950718076186,0.12031088323701242,6,0.1033329963684082,0.0033330917358398438,0.18249988555908203,0.46833324432373047,0.05000019073486328,0,0.010612175976026261,3.6922763735598667,8.233332633972168,-1.7408153101124704,8.229999542236326,1.0,8.243332862854004,0.010612175976026261
2587,2005-06-14,8.119999885559082,8.176667213439941,8.046667098999022,8.116666793823242,3664800.0,-0.005714338430508281,1.228552744513048,-0.1999885557335775,39.175258745535224,44.528274329452394,0.11607235894876311,0.21060582978819298,0.223415982243921,0.7333665472962885,9.847566119955333,0.13000011444091975,-0.01268040593465436,-0.18133339881896937,-0.42949302294347724,0.0668262253055385,-0.3054132108812233,-0.057253586756715436,0.49771007427978553,21.782052008385204,-10.352915138659814,0.12407981206225399,6,0.11500024795532227,0.10000014305114746,0.22916698455810547,0.5150003433227539,-0.019999504089353692,1,0.002873589880340921,-1.9714224990599507,8.166666984558105,3.6922763735598667,8.233332633972168,-1.7408153101124704,8.229999542236326,0.002873589880340921
2588,2005-06-15,8.090000152587889,8.166666984558105,7.956666946411133,8.166666984558105,4288800.0,-0.003694548447537027,4.478250052866614,-23.001716738197956,33.57144535804167,42.0591056339944,0.14104747910656457,0.2306407145794065,0.21501197131054361,0.753073245630981,9.539529486462662,0.21000003814697266,-0.028075431684197127,-0.19749979972839604,-0.4607132208723179,0.06571362141552584,-0.32910651030035787,-0.06589308915643421,0.4934472356005877,36.69727178711806,6.26995177570052,0.13160671057196113,6,0.09999990463257014,0.1849999427795428,0.23166632652282892,0.5450000762939471,0.06333255767822266,2,0.015245114334821341,1.228552744513048,8.119999885559082,-1.9714224990599507,8.166666984558105,3.6922763735598667,8.233332633972168,0.015245114334821341
2589,2005-06-16,8.09333324432373,8.096667289733888,7.983333110809326,8.076666831970215,1958100.0,0.0004120014428894425,8.713871178681034,-0.21738751850331,40.42555004723744,40.24321716507887,0.11477255353528726,0.1961470925078732,0.16876093884225085,0.7422360957467262,10.146825379445398,0.11333417892456232,-0.046524680311904376,-0.16800003051757884,-0.3949905009075181,0.05899043987236041,-0.28149526571254846,-0.05450479532260921,0.43997170852255785,37.61463796189846,6.0597060992072365,0.1134952351949695,6,0.09666681289672852,0.18500018119812012,0.2283332347869873,0.5416669845581055,0.04666709899902344,3,0.014003340609617165,4.478250052866614,8.090000152587889,1.228552744513048,8.119999885559082,-1.9714224990599507,8.166666984558105,0.014003340609617165
2590,2005-06-17,7.936666965484619,8.199999809265138,7.9000000953674325,8.090000152587889,5330700.0,-0.019357448174890046,-1.6470532549358134,-9.200131609063753,35.31600232923594,38.40890385818898,0.2589565837375538,0.3220708727618309,0.2852843751813481,0.890198231875118,10.634052065044926,0.29999971389770597,-0.0573494790654987,-0.2946663141250614,-0.5269736556013918,-0.06235897264873014,-0.41081998486322746,-0.17851264338689532,0.5505069468468573,9.401764787153063,-23.48718014486527,0.11615367073816549,6,0.22499966621398926,0.34166646003723145,0.38499951362609863,0.6983332633972168,0.20000028610229492,4,0.033599234625321994,8.713871178681034,8.09333324432373,4.478250052866614,8.090000152587889,1.228552744513048,8.119999885559082,0.033599234625321994
2591,2005-06-20,8.013333320617676,8.050000190734862,7.846666812896728,7.933332920074463,2057400.0,0.009659767187720991,1.6521605274206335,-0.5217422402453079,36.02934447732073,37.000536902029076,0.16633868493061854,0.22656739319368313,0.20088376188852664,0.8041739233755347,10.822667837788783,0.20333337783813388,-0.08483641594950164,-0.1986666440963738,-0.4361720728350438,0.038838784642296176,-0.3174193584657097,-0.07991392972703792,0.4151232100173967,47.16981132075461,13.522043130268614,0.11875271436933509,6,0.10166668891906738,0.24500012397766113,0.2999999523162842,0.6216669082641602,0.19333362579345703,0,0.028286162752932498,-1.6470532549358134,7.936666965484619,8.713871178681034,8.09333324432373,4.478250052866614,8.090000152587889,0.028286162752932498
2592,2005-06-21,7.9099998474121085,8.033332824707031,7.816667079925537,7.966667175292969,1686900.0,-0.012895192184218529,1.2807085349448872,-0.7083380520107637,34.02771224013581,37.06673321757374,0.22719979628548348,0.3076051978929071,0.2985615083477251,0.8981987008282468,11.006636741305599,0.21666574478149414,-0.10900027985330141,-0.27783343791961723,-0.535181701549166,-0.020485174290068464,-0.4065075697343916,-0.14915930610484285,0.4486419170943625,24.347716837892598,-10.609093807908671,0.1286741318147744,6,0.15833353996276944,0.3333337306976327,0.21416664123535245,0.7250003814697275,0.4200000762939462,1,0.03876957443699469,1.6521605274206335,8.013333320617676,-1.6470532549358134,7.936666965484619,8.713871178681034,8.09333324432373,0.03876957443699469
2593,2005-06-22,7.940000057220459,8.026666641235353,7.846666812896728,7.933332920074463,1279800.0,0.00379269410708849,-1.0000052982097447,-0.1176539885560399,28.83893224778663,36.32277249550496,0.1672332484424377,0.2602312810037848,0.26668372827127484,0.8614712626934704,10.677977427627342,0.1799998283386257,-0.12719984588695255,-0.2283332347869873,-0.499078239256189,0.042411769682213496,-0.36370573702158815,-0.09296073255238646,0.34276525144468195,32.17387085819613,0.11366012650693591,0.13537250223460048,6,0.12833333015441895,0.3033335208892822,0.1099998950958252,0.695000171661377,0.3899998664855957,2,0.020151174193477228,1.2807085349448872,7.9099998474121085,1.6521605274206335,8.013333320617676,-1.6470532549358134,7.936666965484619,0.020151174193477228
2594,2005-06-23,7.8933329582214355,8.026666641235353,7.8333330154418945,7.993332862854004,2445900.0,-0.005877468345429682,1.3199924469354019,-14.998927192104134,31.6872226908841,35.2872214168989,0.18005690335371227,0.2816993308158615,0.3077759173436654,0.8984634937532583,10.907869780471074,0.1933336257934588,-0.15169434984587582,-0.24983365535736013,-0.5247539141407991,0.025086603426079712,-0.3872937847490796,-0.11237352596564065,0.3241785984201613,19.999825850502514,-12.84050890414694,0.1374601293917199,6,0.16000056266784668,0.35000061988830566,0.13750052452087402,0.7416672706604004,0.4033341407775861,3,0.03293915934128555,-1.0000052982097447,7.940000057220459,1.2807085349448872,7.9099998474121085,1.6521605274206335,8.013333320617676,0.03293915934128555
2595,2005-06-24,7.8333330154418945,7.889999866485597,7.7266669273376465,7.836667060852051,4054800.0,-0.007601344463373572,1.9696990714650766,0.0333404858975276,26.39987365688944,33.94126019922967,0.1981919384381925,0.3261290036136355,0.36020677013209124,0.9456270341821735,11.333583779744947,0.16666603088378906,-0.1521672644565566,-0.28933360576629674,-0.5924990265038232,0.01383181497123065,-0.4409163161350609,-0.1377508953975326,0.3280603144594547,32.98951892036197,0.4586860786019642,0.1515827103687637,6,0.13000035285949796,0.36500048637390137,0.30666685104370117,0.8016672134399414,0.5833339691162109,4,0.03914902216927629,1.3199924469354019,7.8933329582214355,-1.0000052982097447,7.940000057220459,1.2807085349448872,7.9099998474121085,0.03914902216927629
2596,2005-06-27,8.0,8.029999732971191,7.813333034515381,7.813333034515381,3676800.0,0.021276637190012826,-1.3214251958648067,-55.98812929061785,31.34328358208974,33.07104073662461,0.006031251607431898,0.15147656738111337,0.1951660601059757,0.7671754003067317,11.445466784792108,0.21666669845581055,-0.15325727666973776,-0.11266663074493444,-0.4182758498709447,0.19294258838107492,-0.26547124030793867,0.040137978818070685,0.09183710549115709,89.13057337220603,58.19124379592573,0.1528046095630047,6,-0.03666663169860751,0.14166712760925293,0.17500007152557373,0.6350002288818359,0.5066671371459961,0,0.017083406448364258,1.9696990714650766,7.8333330154418945,1.3199924469354019,7.8933329582214355,-1.0000052982097447,7.940000057220459,0.017083406448364258
2597,2005-06-28,8.116666793823242,8.173333168029785,7.983333110809326,7.983333110809326,2589900.0,0.014583349227905273,-1.8499933839017813,0.7142864441373391,43.11596794407323,34.13154324618367,-0.12422125437722098,0.02423864460056535,0.07657156010550992,0.6408794345290953,11.02989947214699,0.19000005722045898,-0.1618741858364139,0.011500191688536887,-0.2854352050152382,0.308435588392312,-0.13696750666335156,0.15996789004042444,-0.3899998664855957,87.31348621316563,53.91570827254112,0.14846769835188775,6,-0.1533334255218497,0.025000333786010742,0.08583331108093262,0.5183334350585938,0.25333309173583984,1,0.011088314313503655,-1.3214251958648067,8.0,1.9696990714650766,7.8333330154418945,1.3199924469354019,7.8933329582214355,0.011088314313503655
2598,2005-06-29,8.096667289733888,8.143333435058594,8.013333320617676,8.119999885559082,1797900.0,-0.002464004571996581,2.714305177111717,-0.1749940097488968,42.805803151040855,34.39601581327294,-0.11530177370867101,0.03666704681685751,0.0946936034970065,0.6506631430128493,10.862780988910453,0.13000011444091797,-0.16347089498488643,-0.002499318122861638,-0.29476104419230786,0.2897624079465855,-0.14863018115758564,0.14363154491186148,-0.36106703758239966,82.83598102755698,46.338176716982375,0.14613086303472345,6,-0.133333921432496,0.044999837875364435,0.10749948024749578,0.5383329391479474,0.18666553497314275,2,0.02881835520992926,-1.8499933839017813,8.116666793823242,-1.3214251958648067,8.0,1.9696990714650766,7.8333330154418945,0.02881835520992926
2599,2005-06-30,8.0,8.213333129882812,7.97333288192749,8.073332786560059,1818300.0,-0.011939145610744939,-2.789466947748833,3.1429330499471044,38.56212022473072,34.756695579439025,-0.037175496274127084,0.11425182254603072,0.1921899878506359,0.7349585429996282,10.702640732958708,0.24000024795532227,-0.16583542328953538,-0.0833332777023319,-0.359869840358364,0.19320328495369932,-0.22160155903034706,0.05493500362568415,-0.25564508953094567,56.16438356164384,19.041585603673845,0.13826828132801577,6,-0.029999971389770508,0.14166712760925293,0.20416676998138428,0.6350002288818359,0.10000038146972834,3,0.041249990463256836,2.714305177111717,8.096667289733888,-1.8499933839017813,8.116666793823242,-1.3214251958648067,8.0,0.041249990463256836
2600,2005-07-01,8.043333053588867,8.149999618530272,7.9633331298828125,8.0,1988400.0,0.0054166316986083984,-2.1999934605260703,-0.5909096820339423,43.812680548206345,35.62151069842631,-0.07128294595329443,0.06257579064574692,0.15085143006453094,0.6781558266799195,10.434474271941763,0.18666648864745916,-0.15954061872188774,-0.03266689777374232,-0.3050408663514137,0.23970707080392906,-0.168853882062578,0.10352008651509337,-0.28021901434326235,57.49999105930541,17.01083055937866,0.13618698428883547,7,-0.0733330249786377,0.045000314712524414,0.1608337163925171,0.5916671752929688,0.033333778381347656,4,0.03149615261761651,-2.789466947748833,8.0,2.714305177111717,8.096667289733888,-1.8499933839017813,8.116666793823242,0.03149615261761651
2601,2005-07-05,8.216667175292969,8.236666679382324,7.9766669273376465,8.00333309173584,1848000.0,0.021550036601650113,1.0526315789473684,4.923126017870505,54.30269606698693,37.874286679187556,-0.23774206195276992,-0.11757401755497021,-0.020259722116358958,0.4950973166731636,10.32293355226472,0.25999975204467773,-0.15927472042585933,0.14116723537444997,-0.13007652193485875,0.4124109926837587,0.0055453567197965015,0.27678911402910433,-0.4355443724218757,92.68311404656485,47.769302132626905,0.13562187865465414,7,-0.2350003719329834,-0.14166712760925293,0.010832905769348145,0.4183330535888672,-0.21666717529296875,1,0.024340746071171537,-2.1999934605260703,8.043333053588867,-2.789466947748833,8.0,2.714305177111717,8.096667289733888,0.024340746071171537
2602,2005-07-06,8.130000114440918,8.279999732971191,8.016667366027832,8.279999732971191,1977900.0,-0.010547714663757257,2.511107155118701,-0.7031207392142049,51.69491182967079,40.41383996606357,-0.13028722041911234,-0.04945688087478217,0.060469259057153835,0.5724485561758783,10.98159384060167,0.2633323669433594,-0.14175665679976213,0.06466681957244802,-0.17980801873426167,0.3091416578791586,-0.05757059958090771,0.18690423872580286,-0.3215446789791514,52.63168990118928,6.402657284350589,0.12223741915335526,7,-0.12666678428649902,-0.05500006675720215,0.13916659355163574,0.505000114440918,-0.07999992370605646,2,0.04633050644563008,1.0526315789473684,8.216667175292969,-2.1999934605260703,8.043333053588867,-2.789466947748833,8.0,0.04633050644563008
2603,2005-07-07,7.956666946411133,8.100000381469728,7.863333225250244,8.020000457763674,1485600.0,-0.021320192569481256,1.1194071277894961,0.42222448278932556,44.93829026850498,41.88618080802145,0.051024549251419415,0.10677315438493373,0.22529793197437797,0.7330215566359453,11.338776562093827,0.26666688919067383,-0.1340447672794376,-0.09433305263519287,-0.32825315050295245,0.1395870452325667,-0.21129310156907266,0.02262699629868692,-0.11048796714861187,22.400101623573924,-23.88923256853726,0.1169600489338797,7,0.04666638374328613,0.11833310127258301,0.30916643142700195,0.6783332824707031,0.14999961853027344,3,0.05194800058011517,2.511107155118701,8.130000114440918,1.0526315789473684,8.216667175292969,-2.1999934605260703,8.043333053588867,0.05194800058011517
2604,2005-07-08,8.293333053588867,8.356666564941406,7.9533329010009775,7.983333110809326,4522500.0,0.042312454378851116,-1.180179831869966,-4.894722180394382,61.65574564964337,45.80349991832744,-0.24913363957266377,-0.23705902434455872,-0.11731798866825827,0.38643467550379995,11.89948826615113,0.4033336639404288,-0.10591648746592419,0.23916637897491455,-0.00638234019754691,0.4847150981473769,0.11639201938868382,0.3619407385611453,-0.42999982833862305,87.162126242636,34.711098589319064,0.12277435958623104,7,-0.20833325386047363,-0.21833300590515137,-0.027499675750732422,0.34166717529296875,-0.27666568756103516,4,-0.0012058154203162808,1.1194071277894961,7.956666946411133,2.511107155118701,8.130000114440918,1.0526315789473684,8.216667175292969,-0.0012058154203162808
2605,2005-07-11,8.353333473205566,8.439999580383299,8.233332633972168,8.266667366027832,2098200.0,0.007234777529009806,-1.6956164792516437,0.2795681392733923,61.23347115380372,49.1246318707401,-0.25436402475985886,-0.3031510398690891,-0.17871765436105136,0.31830516478086146,12.29623794032212,0.20666694641113104,-0.0716615561514704,0.29316675662994385,0.02441617910093008,0.5619173341589567,0.15879146786543785,0.42754204539445073,-0.49000024795532227,84.97118716805734,30.536342897701736,0.13437528876450663,7,-0.20166707038879395,-0.2700002193450928,-0.11583328247070312,0.28166675567626953,-0.5700006484985352,0,-0.030327185254657607,-1.180179831869966,8.293333053588867,1.1194071277894961,7.956666946411133,2.511107155118701,8.130000114440918,-0.030327185254657607
2606,2005-07-12,8.25333309173584,8.353333473205566,8.193332672119139,8.346667289733888,1598700.0,-0.011971314420822665,2.000017881410519,-1.0769400061622636,61.368634390836675,51.152705920380484,-0.12812274392194922,-0.2069345884873961,-0.07733138276904228,0.4125461812232487,12.628381881026218,0.16000080108642756,-0.03842482731237595,0.18883306980132986,-0.08976229309727657,0.4674284326999363,0.049535388352026644,0.32813075125063307,-0.320799903869629,67.63007118658945,9.001540899596705,0.139297681449303,7,-0.10166668891906738,-0.1699998378753662,-0.015832901000976562,0.3816671371459961,-0.35666608810424716,1,-0.021405444055386913,-1.6956164792516437,8.353333473205566,-1.180179831869966,8.293333053588867,1.1194071277894961,7.956666946411133,-0.021405444055386913
2607,2005-07-13,8.143333435058594,8.273332595825195,8.116666793823242,8.260000228881836,1612500.0,-0.013327907095787794,1.1860619851757221,1.2499897821555326,56.39412501218333,52.662519460507426,-0.01558115126724502,-0.10023638216153508,0.032482145871764345,0.5192285667520817,12.494945578481158,0.15666580200195312,0.005956661188923462,0.07766673564910853,-0.20210019235449117,0.35743366365270823,-0.06221672835269132,0.21755019965090838,-0.14990428009033252,48.55497590868551,-12.86552902862222,0.13988346400179966,7,0.008332967758178711,-0.06000018119812012,0.09416675567626953,0.4916667938232422,-0.3100004196166992,2,-0.017601322136892472,2.000017881410519,8.25333309173584,-1.6956164792516437,8.353333473205566,-1.180179831869966,8.293333053588867,-0.017601322136892472
2608,2005-07-14,8.213333129882812,8.226667404174805,8.140000343322754,8.163332939147951,2399100.0,0.008595950955766707,1.2608187279987064,-0.42857259633460965,59.91735549403309,55.0353233793188,-0.0751994713621631,-0.1691973632252619,-0.04312675540577615,0.44852037430111835,11.959942356255976,0.08666706085205078,0.03886483352619763,0.1414997816085819,-0.14585951782147788,0.42885908103864256,-0.002179868106448879,0.2851794313236127,-0.16631552386474624,53.42470316887689,-12.688505027392935,0.14367964971503033,7,-0.06166672706604004,-0.12999987602233887,0.02416706085205078,0.42166709899902344,-0.4633331298828125,3,-0.019886316135612758,1.1860619851757221,8.143333435058594,2.000017881410519,8.25333309173584,-1.6956164792516437,8.353333473205566,-0.019886316135612758
2609,2005-07-15,8.206666946411133,8.266667366027832,8.166666984558105,8.260000228881836,1862400.0,-0.0008116295012344787,1.9999713901524905,-1.0666615804230861,61.965827902179946,57.05233975198254,-0.04038115409664478,-0.1619061732622118,-0.042800210938722216,0.45421919346580353,11.464669442901794,0.10000038146972656,0.05168376538194863,0.12916691303253103,-0.16438075918565787,0.4227145852507199,-0.01760692307656342,0.2759407491416255,-0.1124915034692382,27.835145809184347,-40.71367760258074,0.14677383610909453,7,-0.05500054359436035,-0.12333369255065918,0.004166364669799805,0.4283332824707031,-0.36333417892456055,4,-0.012185261339679232,1.2608187279987064,8.213333129882812,1.1860619851757221,8.143333435058594,2.000017881410519,8.25333309173584,-0.012185261339679232
2610,2005-07-18,8.203332901000978,8.216667175292969,8.133333206176758,8.183333396911621,1936800.0,-0.00040626059664972125,2.571349749667927,-0.3749910592947905,57.27921655814367,57.38306425099995,-0.01337038451980277,-0.14500429915906032,-0.0271698123287738,0.4550131958471937,11.512110868563646,0.08333396911621094,0.06728660674412978,0.11249957084655904,-0.1783261291185081,0.40332527081162617,-0.03291327913597364,0.2579124208290926,0.23666667938232067,36.6194799385895,-28.114468236432593,0.14541284998253334,7,-0.05166649818420588,-0.1199996471405047,0.0008337497711163877,0.4316673278808576,-0.5099997520446795,0,-0.02275484089526214,1.9999713901524905,8.206666946411133,1.2608187279987064,8.213333129882812,1.1860619851757221,8.143333435058594,-0.02275484089526214
2611,2005-07-19,8.239999771118164,8.306667327880861,8.136667251586914,8.196666717529299,2849700.0,0.004469752789468151,-1.0816507654759482,2.166706404081546,54.68352761718237,57.71513267183456,-0.05182993523635915,-0.17267219736594797,-0.05086073284609327,0.41221480444891867,11.464951037497759,0.1700000762939471,0.09903701372534712,0.1378331184387207,-0.15790094898042462,0.43356718585786513,-0.010033915270851068,0.28570015214829336,0.1938664817810043,64.91191085679807,2.9087859211233464,0.1478670337095723,7,-0.0883333683013916,-0.15666651725769043,-0.03999972343444824,0.3950004577636719,-0.5633325576782227,1,-0.055420747463098885,2.571349749667927,8.203332901000978,1.9999713901524905,8.206666946411133,1.2608187279987064,8.213333129882812,-0.055420747463098885
2612,2005-07-20,8.216667175292969,8.239999771118164,8.15666675567627,8.236666679382324,1812900.0,-0.0028316257855950377,5.250205643574979,-0.4615299969188974,54.54544797745278,58.78259463949543,-0.016663067645160012,-0.13195212143369695,-0.02046605046394845,0.42825993227553383,11.272598703803476,0.08333301544189453,0.1224592705885783,0.09916715621948313,-0.18623508241590514,0.3845693948548714,-0.043533963098211004,0.24186827553717727,0.21118841667175126,48.07707120613527,-10.824424691038232,0.14270111931769427,7,-0.020000934600830078,-0.13333392143249512,0.003332853317260742,0.4183330535888672,-0.4500002861022949,2,-0.03894525174679064,-1.0816507654759482,8.239999771118164,2.571349749667927,8.203332901000978,1.9999713901524905,8.206666946411133,-0.03894525174679064
2613,2005-07-21,8.100000381469728,8.199999809265138,8.050000190734862,8.163332939147951,1917600.0,-0.014198797557974707,1.1951222916158366,3.166706404081827,53.73135709263174,57.90210702204969,0.13686673840129515,-0.002828944259027466,0.09839912893183467,0.5363546324017197,10.8184572531669,0.16666698455810725,0.11716924754367497,-0.025499653816220658,-0.2986599404059156,0.24766063277347428,-0.162079797111069,0.11108048947862681,0.321964762779233,19.480558084233934,-38.124423586291016,0.1365801432948475,7,0.14499950408935192,-0.016667127609254706,0.12749969959258856,0.5349998474121076,-0.34333324432373225,3,-0.032921895490015674,5.250205643574979,8.216667175292969,-1.0816507654759482,8.239999771118164,2.571349749667927,8.203332901000978,-0.032921895490015674
2614,2005-07-22,8.153332710266112,8.189999580383299,8.033332824707031,8.086667060852049,1482600.0,0.0065842378129254975,1.2381062670299474,-1.052628408800012,54.07406308522951,57.10661723665257,0.06882455444799085,-0.03761242750737459,0.04492133746551552,0.4702557165756165,10.233784158542475,0.15666675567626775,0.12315041566994012,0.0148326873779272,-0.23560763553862252,0.2652730102944778,-0.11038747408034766,0.14005284883620206,0.2537538358422857,43.902209258508826,-13.149457016450881,0.1252201614582753,7,0.04000043869018732,-0.06999945640563787,0.07916736602783381,0.45333385467529475,-0.3866658210754377,4,-0.049468447394310666,1.1951222916158366,8.100000381469728,5.250205643574979,8.216667175292969,-1.0816507654759482,8.239999771118164,-0.049468447394310666
2615,2005-07-25,8.140000343322754,8.233332633972168,8.096667289733888,8.109999656677246,1341600.0,-0.0016352045742681343,-3.823588811471511,0.4500171663996338,46.77869824002664,55.48551321989589,0.05443797177849241,-0.00013420746461711985,0.05956222154892288,0.4698692200027139,9.178625734192543,0.13666534423827947,0.15443992832162934,-0.013833045959472656,-0.21907733886316905,0.19141124694422373,-0.11645519241132085,0.08878910049237554,0.24466097950156218,39.024534911308415,-12.96149589755236,0.10262214645184807,7,0.029999732971191406,-0.05666708946228027,0.09416639804840088,0.46666622161865234,-0.4766674041748047,0,-0.0364456465999462,1.2381062670299474,8.153332710266112,1.1951222916158366,8.100000381469728,5.250205643574979,8.216667175292969,-0.0364456465999462
2616,2005-07-26,8.136667251586914,8.266667366027832,8.103333473205566,8.173333168029785,1674300.0,-0.000409470711948301,-2.1612968722601127,-1.2221692415283871,50.30122688231254,54.80852453879914,0.04412150903465317,0.014717183171502057,0.06913525232863549,0.4581006543637862,9.097693165319386,0.16333389282226562,0.130491898473311,-0.023999500274658914,-0.21637570060144284,0.16837670005212502,-0.12018760043805088,0.07218859988873305,0.22691436135036547,44.2859536761911,-7.303697123026382,0.09618810016339195,7,0.03333282470703125,-0.05333399772644043,0.08333277702331543,0.4699993133544922,-0.5466670989990225,1,-0.054485957078329705,-3.823588811471511,8.140000343322754,1.2381062670299474,8.153332710266112,1.1951222916158366,8.100000381469728,-0.054485957078329705
2617,2005-07-27,8.206666946411133,8.223333358764647,8.083333015441895,8.193332672119139,1016100.0,0.008602993419764893,4.999959128622606,-0.3636694670585966,62.458510286407474,55.09087507128518,-0.017823931571786744,-0.05079868768504525,8.486359729253934e-05,0.3728804617119028,9.815798786314566,0.14000034332275213,0.10285398059496664,0.04150018692016566,-0.15075287102046886,0.23375324486080107,-0.05462634205015249,0.1376267158904838,0.13709973923233143,74.28566757537735,18.218710421919226,0.09612652897031755,7,-0.0366668701171875,-0.12333369255065918,-0.020000219345092773,0.3833332061767578,-0.7466669082641602,2,-0.0645816062028649,-2.1612968722601127,8.136667251586914,-3.823588811471511,8.140000343322754,1.2381062670299474,8.153332710266112,-0.0645816062028649
2618,2005-07-28,8.329999923706055,8.426667213439941,8.123332977294924,8.199999809265138,3044700.0,0.015028388272641857,-1.1411794801024724,9.749320554997853,52.320696498674536,54.01919380422903,-0.13730661420433599,-0.16417185589591377,-0.12697128647915967,0.23403805988243676,10.947247755530087,0.30333423614501775,0.0839640293459496,0.1531665325164795,-0.049614900574260545,0.35594796560721953,0.051775815971108585,0.2545572490618504,-0.29666709899902344,75.42363635041133,22.327922713318188,0.10139071654537024,7,-0.09999990463256836,-0.24666666984558105,-0.17416644096374512,-0.11833333969116211,-0.8899998664855957,3,-0.0676270155672164,4.999959128622606,8.206666946411133,-2.1612968722601127,8.136667251586914,-3.823588811471511,8.140000343322754,-0.0676270155672164
2619,2005-07-29,8.329999923706055,8.386667251586914,8.300000190734862,8.353333473205566,2777100.0,0.0,-1.0800173950858423,-0.17948868429740186,48.40180441226611,53.032814676909304,-0.13183598395794682,-0.14564897459970183,-0.13883070329280756,0.22050013173946326,11.877515017522697,0.08666706085205256,0.08183809530846808,0.13666653633117676,-0.05911336779927545,0.33244644046162986,0.038776584265949765,0.23455648839640375,-0.28880041122436495,71.84454962612358,21.83981481531547,0.09788995206522648,7,-0.09999990463256836,-0.24666666984558105,-0.17416644096374512,-0.19999980926513672,-0.7999997138977051,4,-0.06882746600374279,-1.1411794801024724,8.329999923706055,4.999959128622606,8.206666946411133,-2.1612968722601127,8.136667251586914,-0.06882746600374279
2620,2005-08-01,8.296667098999022,8.383333206176758,8.296667098999022,8.329999923706055,3105000.0,-0.0040015396173260775,-4.200045777065243,1.428536395961984,53.26640318251277,52.87535640639045,-0.09372788662331644,-0.09735533707494604,-0.11541010999040857,0.24044277003160808,12.9102673075175,0.08666610717773615,0.06650990444481408,0.09066700935363592,-0.09685717041231179,0.2781911891195836,-0.0030950805293379346,0.18442909923660977,-0.24775823249816753,62.1359843560765,13.767508866161329,0.0937620898829741,8,-0.06666707992553533,-0.21333384513854803,-0.14833354949950994,-0.1666669845581037,-0.6966671943664542,0,-0.06388109869712522,-1.0800173950858423,8.329999923706055,-1.1411794801024724,8.329999923706055,4.999959128622606,8.206666946411133,-0.06388109869712522
2621,2005-08-02,8.416666984558105,8.443332672119139,8.293333053588867,8.293333053588867,4511400.0,0.014463625468781549,-1.4324144596945392,-3.7000743877315494,70.29716572927504,54.625547267704036,-0.20789442955264015,-0.21249839161861495,-0.23972631846515569,0.10835969223110098,13.613866190015663,0.14999961853027166,0.050982502988105693,0.2006669044494629,-0.009246369971384283,0.41058017887031006,0.09571026723903842,0.30562354165988737,-0.36020295111847034,92.59285750237802,42.420134936723386,0.10495663721042398,8,-0.17833423614501953,-0.2883341312408447,-0.3358335494995117,-0.2866668701171875,-0.9166669845581055,1,-0.08950503171769575,-4.200045777065243,8.296667098999022,-1.0800173950858423,8.329999923706055,-1.1411794801024724,8.329999923706055,-0.08950503171769575
2622,2005-08-03,8.506667137145996,8.520000457763674,8.333333015441895,8.333333015441895,3433800.0,0.010693087032314752,-1.1538453073935304,1.4054049874347574,71.15400222005528,56.561396726306654,-0.2820976148423764,-0.28757694140183077,-0.3328710736638101,0.006889918057627398,14.247692016898899,0.18666744232177912,0.04868396868090841,0.2718337059021003,0.029346827321386826,0.5143205844828129,0.15059026661174357,0.39307714519245707,-0.4347283581591803,96.63866556393246,44.94084390305946,0.12124343929035636,8,-0.23000049591064453,-0.3150002956390381,-0.45416688919067383,-0.3766670227050781,-0.9266672134399414,2,-0.1077586520995164,-1.4324144596945392,8.416666984558105,-4.200045777065243,8.296667098999022,-1.0800173950858423,8.329999923706055,-0.1077586520995164
2623,2005-08-04,8.369999885559082,8.550000190734862,8.333333015441895,8.476667404174805,5066700.0,-0.0160658985926615,-1.4073962224164682,-0.6153867315162252,59.91903396750942,57.210837935448865,-0.11521983470974462,-0.12475221715554952,-0.19895960424346626,0.1293135567465722,15.92954295456076,0.21666717529296697,0.04572407965143199,0.11449980735778809,-0.09658791748756101,0.3255875322031372,0.008955944935113536,0.22004366978046264,-0.27117740584565553,29.870139521058412,-23.819781315692687,0.1055438624226746,8,-0.053333282470703125,-0.16333317756652832,-0.31749963760375977,-0.23999977111816406,-0.6166667938232422,3,-0.10872160810684706,-1.1538453073935304,8.506667137145996,-1.4324144596945392,8.416666984558105,-4.200045777065243,8.296667098999022,-0.10872160810684706
2624,2005-08-05,8.283332824707031,8.380000114440918,8.243332862854004,8.366666793823242,2688000.0,-0.010354487698569614,1.4848453322236095,0.7812497206054592,54.4117739869107,58.05895746288043,-0.009133473955989402,-0.040973494133272226,-0.11826141532592516,0.20050297063008315,16.152428565838893,0.13666725158691406,0.04277703353288054,0.028332757949829812,-0.1824247522637723,0.23909026816343193,-0.07704599715697213,0.13371151305663176,-0.1484161281118901,13.04343769824988,-41.03751652676035,0.1053787551068011,8,0.033333778381347656,-0.07666611671447754,-0.23083257675170898,-0.15333271026611328,-0.5166659355163574,4,-0.10181080313121427,-1.4073962224164682,8.369999885559082,-1.1538453073935304,8.506667137145996,-1.4324144596945392,8.416666984558105,-0.10181080313121427
2625,2005-08-08,8.100000381469728,8.316666603088379,8.096667289733888,8.283332824707031,2883600.0,-0.022132690683449252,-1.3157989840785678,2.1999725343892123,43.35443496400173,57.287091694179225,0.18766305345727297,0.12902176565586743,0.06179191031969289,0.36942319183064676,15.652200749948115,0.2199993133544904,0.04586548821495384,-0.14233303070068182,-0.3585860595818726,0.07391999818050898,-0.2504595451412772,-0.03420651626008642,0.44999980926513317,0.7352415252632832,-49.82860823414249,0.10812651444059505,8,0.21666622161865057,0.10666632652282537,-0.04416680335998713,0.02999973297118963,-0.2566676139831561,0,-0.07037038824903774,1.4848453322236095,8.283332824707031,-1.4073962224164682,8.369999885559082,-1.1538453073935304,8.506667137145996,-0.07037038824903774
2626,2005-08-09,8.076666831970215,8.170000076293945,8.056667327880861,8.149999618530272,2189100.0,-0.0028806849877307528,-1.0000168297752696,0.39999895962296156,43.35439571135093,55.164412296950715,0.2252812190019231,0.1459228421856551,0.08290456360499654,0.3789141157972864,15.276063933521499,0.11333274841308416,0.04429810149342295,-0.1568332672119137,-0.3852831437155828,0.0716166092917554,-0.27105820546374915,-0.04260832896007827,0.46426670074462706,4.053957397780827,-44.890183265905684,0.11422493825183477,8,0.22666692733764648,0.12999987602233887,-0.0475001335144043,0.053333282470703125,-0.19666671752929688,1,-0.05901777766179939,-1.3157989840785678,8.100000381469728,1.4848453322236095,8.283332824707031,-1.4073962224164682,8.369999885559082,-0.05901777766179939
2627,2005-08-10,8.0,8.166666984558105,7.9633331298828125,8.096667289733888,2872800.0,-0.009492385109503454,-1.3921485030208853,1.3182001430522703,45.06575665801446,54.3583078702107,0.30122660276625624,0.22271987652294456,0.15426461057153418,0.4410987400795179,15.170546599404904,0.20333385467529297,0.05385960517075539,-0.22633342742919993,-0.4748085407325071,0.022141685874106365,-0.3505709840808535,-0.10209587077754634,0.521562884521483,6.250030479627436,-44.503449318908174,0.12423755665165331,8,0.2566666603088379,0.2066667079925537,0.028333425521850586,0.13000011444091797,-0.06333303451538086,2,-0.0625,-1.0000168297752696,8.076666831970215,-1.3157989840785678,8.100000381469728,1.4848453322236095,8.283332824707031,-0.0625
2628,2005-08-11,8.050000190734862,8.133333206176758,8.0,8.016667366027832,3049500.0,0.006250023841857688,-2.999942780304981,-0.3448201020095843,44.884520234925304,53.96749851717284,0.23169699072825978,0.16849459386730636,0.10104112921080954,0.37596170361218917,15.059326977437678,0.1333332061767578,0.060365004049630855,-0.16816658973693954,-0.42887613142288217,0.09254295194900308,-0.29852136057991174,-0.03781181889396734,0.43806890850830094,20.800078735291066,-29.54689661886526,0.13035477084297148,8,0.20666646957397639,0.1566665172576922,-0.010833501815794122,0.07999992370605646,-0.26000022888183416,3,-0.05838512495561843,-1.3921485030208853,8.0,-1.0000168297752696,8.076666831970215,-1.3157989840785678,8.100000381469728,-0.05838512495561843
2629,2005-08-12,8.106666564941406,8.173333168029785,8.00333309173584,8.029999732971191,2594100.0,0.007039300976882545,-1.6153834867769505,2.300040054932601,48.41769888429053,53.428753595148144,0.15647415118506203,0.1095700273582505,0.03851970166417118,0.30311018814658297,14.79673614962764,0.1700000762939453,0.04806316710099878,-0.10650019645690989,-0.37193132833747633,0.15893093542365655,-0.23921576239719222,0.02621536948337244,0.34991837614013477,40.566050467345214,-10.749934313220031,0.13271556594028308,8,0.15000009536743164,0.14499998092651367,-0.06749987602233887,0.02333354949951172,-0.4499993324279785,4,-0.04358554411669213,-2.999942780304981,8.050000190734862,-1.3921485030208853,8.0,-1.0000168297752696,8.076666831970215,-0.04358554411669213
2630,2005-08-15,8.016667366027832,8.163332939147951,7.983333110809326,8.090000152587889,2257800.0,-0.011101875005293804,-1.5714022969714563,-0.9565125449365991,44.7368399037959,50.58871739231714,0.22638535338349186,0.19485816223686214,0.1255808116506909,0.37463986913598646,14.688207338844201,0.17999982833862482,0.0365916427642059,-0.18716611862182653,-0.4668005092059566,0.09246827196230267,-0.3269833139138907,-0.04734892332976237,0.4103224663817855,25.39725069368441,-25.70057550383,0.13981719529206477,8,0.23999929428100586,0.23999929428100586,0.06333255767822266,0.11333274841308594,-0.5833344459533691,0,-0.03118508794522068,-1.6153834867769505,8.106666564941406,-2.999942780304981,8.050000190734862,-1.3921485030208853,8.0,-0.03118508794522068
2631,2005-08-16,7.783332824707031,8.063332557678223,7.706666946411133,8.063332557678223,4797300.0,-0.02910617725136022,1.547613938644623,3.818206645425673,33.759559914652286,46.433779358383475,0.4027915705618099,0.41342257837870733,0.3520232248488071,0.5869493017691685,14.637303784656137,0.35666561126708984,0.021304753553792466,-0.39766731262207067,-0.7337480308793225,-0.061586594364818836,-0.5657076717506957,-0.22962695349344564,0.6158376055509773,16.428418159338694,-30.425308150317814,0.1680403591286258,8,0.3450007438659668,0.3450007438659668,0.3341670036315918,0.3466672897338867,-0.44666576385498047,1,0.007708772595343749,-1.5714022969714563,8.016667366027832,-1.6153834867769505,8.106666564941406,-2.999942780304981,8.050000190734862,0.007708772595343749
2632,2005-08-17,7.896667003631593,7.936666965484619,7.756667137145996,7.793333053588867,6016500.0,0.01456113743007359,-1.0377440991106492,-0.36905017353483444,33.24745356280005,43.47027042452687,0.21660787827277428,0.2897407461348118,0.22953309255088516,0.45122597974604073,14.583649339147406,0.17999982833862305,0.004962051513436094,-0.26833312511444074,-0.6269758505620802,0.09030960033319868,-0.44765448783826134,-0.08901176239062103,0.4471031479186651,40.71433680403015,-2.4211627241392435,0.17932136272381982,8,0.1466665267944327,0.23166656494140536,0.22083282470703036,0.23333311080932528,-0.5833339691162118,2,-0.002110623277264967,1.547613938644623,7.783332824707031,-1.5714022969714563,8.016667366027832,-1.6153834867769505,8.106666564941406,-0.002110623277264967
2633,2005-08-18,7.8333330154418945,7.883333206176758,7.7866668701171875,7.876667022705077,2588700.0,-0.008020344299762394,2.411770645753042,-0.4193588578126104,31.695347153391467,40.946222998580296,0.21882139430212177,0.35001794941876874,0.28568782278476235,0.4933316378878452,15.247385144476217,0.11000013351440519,-0.03926494694007587,-0.3183337450027466,-0.7058194063061443,0.0691519163006511,-0.5120765756544454,-0.12459091435104774,0.4594688796972335,27.142754963368652,-11.85061261777495,0.19374283065169895,8,0.17833375930786133,0.2950005531311035,0.2841668128967285,0.29666709899902344,-0.4866662025451669,3,0.01319156862589943,-1.0377440991106492,7.896667003631593,1.547613938644623,7.783332824707031,-1.5714022969714563,8.016667366027832,0.01319156862589943
2634,2005-08-19,7.75,7.9000000953674325,7.7266669273376465,7.816667079925537,2488200.0,-0.010638257722175193,-2.0588235294117805,1.5384471489249638,30.568732588971358,39.525589401354694,0.2442284283297127,0.4232871383228094,0.36115506114189344,0.5529798355579594,16.16463811304407,0.17333316802978604,-0.0986074578155609,-0.38150012493133545,-0.8085805318679569,0.045580282005286854,-0.5950403283996462,-0.16795992146302474,0.49591109924088883,9.489003840459063,-25.479110800598882,0.2135402034683111,8,0.19000005722045898,0.37833356857299805,0.36749982833862305,0.38000011444091797,-0.45333290100097745,4,0.005161285400390625,2.411770645753042,7.8333330154418945,-1.0377440991106492,7.896667003631593,1.547613938644623,7.783332824707031,0.005161285400390625
2635,2005-08-22,7.843332767486572,7.903333187103271,7.716667175292969,7.75,3517200.0,0.01204293774020293,-1.3333482346419552,-1.3999828339687148,29.227044376558595,37.95588369748888,0.12366303052477967,0.32315766636654963,0.2607714242506667,0.436637093096536,16.901535701137163,0.18666601181030185,-0.14264943836792376,-0.2733339786529534,-0.7193588873519676,0.17269093004606084,-0.4963464330024596,-0.050321524303446274,0.3594387995279362,38.317633312031575,10.199188977718208,0.22301245434950692,8,0.09666728973388672,0.2850008010864258,0.2741670608520508,0.2866673469543457,-0.6466655731201172,0,-0.023799262444523572,-2.0588235294117805,7.75,2.411770645753042,7.8333330154418945,-1.0377440991106492,7.896667003631593,-0.023799262444523572
2636,2005-08-23,7.693333148956299,8.013333320617676,7.683332920074463,7.783332824707031,3408900.0,-0.019124474630488164,-5.0,-0.9642880863216728,21.759256346482914,35.36627255176315,0.23866677891335986,0.46192392713679453,0.4039809529964167,0.5646498607373616,17.184579565354102,0.3300004005432129,-0.1830642546808967,-0.4011668920516964,-0.885433151798388,0.08309936769499515,-0.6433000219250413,-0.15903376217835063,0.4697500484099404,3.0303687102726493,-15.742405109860998,0.24213312987334573,8,0.2349998950958252,0.42333340644836426,0.4241666793823242,0.43666696548461914,-0.48000001907348633,1,-0.03379552449475143,-1.3333482346419552,7.843332767486572,-2.0588235294117805,7.75,2.411770645753042,7.8333330154418945,-0.03379552449475143
2637,2005-08-24,7.676667213439941,7.883333206176758,7.586667060852051,7.586667060852051,3357600.0,-0.002166282831339239,-5.592569830034332,-1.000005298209735,23.737392711614632,33.016591715839745,0.22869431922016936,0.46045554380496334,0.41502759241472553,0.559434593908577,17.814557555982024,0.29666614532470703,-0.19987663861312033,-0.3913328409194943,-0.9067577489917795,0.12409206715279186,-0.6490452949556378,-0.13362038688335076,0.43844095619711965,21.093805879407768,3.5709076067691896,0.25771245403614307,8,0.20333290100097656,0.3916664123535156,0.44083261489868164,0.45333290100097656,-0.46000003814697266,2,-0.04429007317037714,-5.0,7.693333148956299,-1.3333482346419552,7.843332767486572,-2.0588235294117805,7.75,-0.04429007317037714
2638,2005-08-25,7.766666889190674,7.823332786560059,7.646667003631593,7.676667213439941,3042600.0,0.01172379539823809,-1.3555422747661277,0.9999947018183359,30.478601946001604,31.023358722696525,0.10535658371318934,0.34371069088310335,0.3213056959732512,0.44742914224967123,17.405466769862837,0.1766657829284659,-0.21497670667940838,-0.2731665134429928,-0.7898745160590348,0.24354148917305007,-0.5315205147510138,-0.014812512134971811,0.28502834739218663,42.1875,23.102517390894526,0.25835400130802133,8,0.10833311080932706,0.3016667366027832,0.3733328580856323,0.4033331871032715,-0.3533339500427246,3,-0.05836916416567628,-5.592569830034332,7.676667213439941,-5.0,7.693333148956299,-1.3333482346419552,7.843332767486572,-0.05836916416567628
2639,2005-08-26,7.756667137145996,7.8333330154418945,7.683332920074463,7.77666711807251,3788100.0,-0.0012875216856017557,1.2500277164836187,-0.22222281091219276,35.07246268644336,29.94953903187958,0.06759630256776283,0.32523019310088586,0.32728283325905494,0.4332787120571595,16.945613193654403,0.15000009536743164,-0.22887943023117252,-0.25449962615966726,-0.7670248521569967,0.25802559983766216,-0.510762239158332,0.001762986838997449,0.23922471834916692,39.84380587940777,17.676061881324117,0.2562626129986645,8,0.06833267211914062,0.31166648864746094,0.40749943256378174,0.4416663646697998,-0.4033341407775888,4,-0.0528577953649465,-1.3555422747661277,7.766666889190674,-5.592569830034332,7.676667213439941,-5.0,7.693333148956299,-0.0528577953649465
2640,2005-08-29,7.766666889190674,7.876667022705077,7.693333148956299,7.730000019073486,1707000.0,0.0012891815347844116,-2.3333246636149094,-1.833345254273657,36.363628736270144,30.238880012059347,0.02056751526114109,0.2882679364912235,0.31834432198177254,0.40165616492671674,16.36267546284646,0.1833338737487784,-0.24801779123139056,-0.21799986362457258,-0.723124078725963,0.2871243514768169,-0.4705619711752682,0.03456224392612217,0.1801179909473154,42.1875,16.996138440168778,0.25256210755069475,8,0.03333330154418945,0.3016667366027832,0.3716663122177124,0.43166661262512207,-0.5199999809265137,0,-0.06051499271145222,1.2500277164836187,7.756667137145996,-1.3555422747661277,7.766666889190674,-5.592569830034332,7.676667213439941,-0.06051499271145222
2641,2005-08-30,7.663332939147949,7.7866668701171875,7.623332977294923,7.736667156219482,2787300.0,-0.013304800053487664,-1.1304308615676588,-2.000013004577611,35.53006411480824,30.49250340672692,0.11743940071280523,0.3502265390519259,0.41908907984215205,0.4985672878127332,15.593063138351265,0.16333389282226474,-0.2811665980556821,-0.2836671113967899,-0.7649418126072725,0.19760758981369175,-0.5243044620020303,-0.04302976079154863,0.24023780267572725,25.842476300080047,-1.6727588675776417,0.24063735060524094,8,0.13666725158691406,0.4050006866455078,0.46333372592926025,0.5350005626678467,-0.36666584014892667,1,-0.06089592459144555,-2.3333246636149094,7.766666889190674,1.2500277164836187,7.756667137145996,-1.3555422747661277,7.766666889190674,-0.06089592459144555
2642,2005-08-31,7.5900001525878915,7.75,7.553332805633545,7.639999866485597,5543700.0,-0.009569307133380445,-2.189169962613669,0.6818060639951103,30.617957436617587,30.372793438196492,0.15946641392403205,0.37035191948696244,0.4922584136551995,0.566688790963453,14.55495676037884,0.19666719436645508,-0.30733712185001494,-0.31116654872894234,-0.7397328531016223,0.1173997556437385,-0.5254497009152823,-0.09688339654260236,0.2866668701171857,11.340385588152754,-16.321016602808548,0.21428315218634023,8,0.19333291053771884,0.4616663455963126,0.536666512489318,0.6083333492279044,-0.3466672897338876,2,-0.04962674771181008,-1.1304308615676588,7.663332939147949,-2.3333246636149094,7.766666889190674,1.2500277164836187,7.756667137145996,-0.04962674771181008
2643,2005-09-01,7.460000038146973,7.626667022705077,7.433332920074463,7.576666831970215,9146400.0,-0.01712781447001599,-1.2745050740775958,2.3333492279962234,24.338615127856798,29.68055816473932,0.25807994482577357,0.45184807334454025,0.6196139482229874,0.6924251525706477,13.53376696035479,0.19333410263061435,-0.30226330623567765,-0.39566667079925555,-0.8075549031706224,0.01622156157211041,-0.6016107869849385,-0.18972255461357257,0.37140019416809,6.015128977057014,-19.187167523003748,0.20594411618568298,9,0.2633330821990967,0.5316665172576895,0.6666666269302368,0.7383334636688232,-0.23666715621948242,3,-0.03261834606028324,-2.189169962613669,7.5900001525878915,-1.1304308615676588,7.663332939147949,-2.3333246636149094,7.766666889190674,-0.03261834606028324
2644,2005-09-02,7.440000057220459,7.516666889190674,7.4166669845581055,7.4633331298828125,5226300.0,-0.0026809625769762535,-1.8571720515807328,0.19999754769728775,25.770282307619297,29.29647349041273,0.2564505502530574,0.42733806856965906,0.6381868724979647,0.7064582942973736,13.257817720283787,0.09999990463256836,-0.3068735983911006,-0.3735000133514408,-0.7735438403687631,0.026543813665881544,-0.5735219268601028,-0.17347809984277962,0.32770940513610736,5.072406679866081,-19.274703137239335,0.2000219135086614,9,0.27500009536743164,0.5433335304260245,0.716666579246521,0.7583334445953369,-0.2066669464111328,4,-0.00358429003594285,-1.2745050740775958,7.460000038146973,-2.189169962613669,7.5900001525878915,-1.1304308615676588,7.663332939147949,-0.00358429003594285
2645,2005-09-06,7.53000020980835,7.550000190734862,7.4099998474121085,7.423333168029785,3924900.0,0.012096794609637973,-1.0999996423730414,-4.571495718635686,37.898111950841404,31.089679668674783,0.13111858124796516,0.30824953136625055,0.5497103234993546,0.6103686223354821,13.960376423311532,0.1400003433227539,-0.30221158919550906,-0.2549998521804806,-0.6502908935034242,0.14029118914246386,-0.4526453728419524,-0.05735433151900882,0.1745216065444941,31.858473177302393,6.24079304210181,0.19764552066147204,9,0.11666631698608398,0.44999980926513494,0.6266664266586304,0.6683332920074463,-0.3366670608520508,1,-0.023461780679610245,-1.8571720515807328,7.440000057220459,-1.2745050740775958,7.460000038146973,-2.189169962613669,7.5900001525878915,-0.023461780679610245
2646,2005-09-07,7.5999999046325675,7.5999999046325675,7.52666711807251,7.533332824707031,5442600.0,0.009296107951370036,1.199969959445283,0.6250016763747307,35.215893634352796,32.36506866009013,0.05195041594266403,0.2115546650750657,0.4767060511415613,0.5382970830688132,14.817542843182691,0.0733327865600577,-0.28710921345051865,-0.16116681098938113,-0.5395306766400116,0.2171970546612494,-0.3503487438146964,0.02801512183593413,0.045617517932129203,55.88234469140221,30.845203358449794,0.18918193282531515,9,0.04333353042602539,0.3800001144409171,0.5566667318344125,0.5983335971832284,-0.4033327102661124,2,-0.04649118431607269,-1.0999996423730414,7.53000020980835,-1.8571720515807328,7.440000057220459,-1.2745050740775958,7.460000038146973,-0.04649118431607269
2647,2005-09-08,7.5,7.5900001525878915,7.466667175292969,7.5900001525878915,4613100.0,-0.013157882353605377,1.740728182087873,-1.3499939203639513,33.97432958342654,32.75348284202624,0.1388569493633538,0.28688388287922884,0.5687163278376488,0.6331742982741737,16.32512230626651,0.13333272933959872,-0.2804708314992528,-0.23616671562194824,-0.6141594713489251,0.14182604010502864,-0.4251630934854367,-0.0471703377584598,0.09999990463256747,41.53843445191773,16.074985207815534,0.18899637786348825,9,0.14333343505859286,0.48000001907348455,0.6833328008651733,0.6983335018157959,-0.3966670036315927,3,-0.027111053466796986,1.199969959445283,7.5999999046325675,-1.0999996423730414,7.53000020980835,-1.8571720515807328,7.440000057220459,-0.027111053466796986
2648,2005-09-09,7.579999923706055,7.623332977294923,7.483333110809326,7.489999771118164,3787200.0,0.01066665649414067,-1.7096711673880913,-0.9999999999999901,41.80061838731725,33.501055697678886,0.03307155477179968,0.17904716929589082,0.48213639591260105,0.5486245493815218,17.808663838060223,0.1399998664855966,-0.24606990395665385,-0.1326667785644533,-0.4861530517470065,0.2208194946180999,-0.30940991515572946,0.04407635802682286,-0.1700000762939462,79.6876117588153,50.047029762078026,0.17674313659127658,9,0.06333351135253817,0.40000009536742986,0.6541668176651001,0.5616672039031982,-0.5166668891906738,4,-0.044415179978978925,1.740728182087873,7.5,1.199969959445283,7.5999999046325675,-1.0999996423730414,7.53000020980835,-0.044415179978978925
2649,2005-09-12,7.75333309173584,7.800000190734862,7.533332824707031,7.576666831970215,3699900.0,0.022867172793457957,-1.0253145303231066,1.9629551138049421,45.97015562715244,34.56844757444359,-0.15732912077350925,-0.023309173206920164,0.3072180531641955,0.37361934537679886,18.73283354337409,0.26666736602783114,-0.2125670050372941,0.05833306312561071,-0.24383462353490692,0.36050074978612834,-0.09275078020464811,0.20941690645586952,-0.3390665817260752,88.03408771350693,57.03357861019033,0.1510838433302589,9,-0.1483330726623544,0.14166688919067383,0.5083335638046265,0.3883340358734131,-0.7899999618530273,0,-0.06835772480525426,-1.7096711673880913,7.579999923706055,1.740728182087873,7.5,1.199969959445283,7.5999999046325675,-0.06835772480525426
2650,2005-09-13,7.766666889190674,7.846666812896728,7.696667194366455,7.7133331298828125,4661400.0,0.0017197503702048866,-2.4615710505031405,0.30188989894627744,53.74152274759805,36.591942978086905,-0.19071906544730588,-0.059376983368470526,0.2910243704507689,0.35899342277292234,19.732189119061257,0.14999961853027255,-0.19572933205179766,0.08416688442230225,-0.18030537165585336,0.34863914050045786,-0.04806924361677556,0.21640301246138005,-0.33697103195190525,78.94736842105281,42.57434193000153,0.1322361280390778,9,-0.13833355903625577,0.09666633605957031,0.4949997663497925,0.3750002384185791,-0.6666669845581064,1,-0.0686695832318519,-1.0253145303231066,7.75333309173584,-1.7096711673880913,7.579999923706055,1.740728182087873,7.5,-0.0686695832318519
2651,2005-09-14,7.843332767486572,7.869999885559082,7.690000057220459,7.690000057220459,4351800.0,0.009871142845407466,-1.34783338827349,2.874965355076934,58.01277833689052,39.63581196700611,-0.2672734992135162,-0.1384138937553434,0.2067425747222913,0.28056330933596385,19.261054466245085,0.17999982833862305,-0.18703918002702746,0.157832765579224,-0.11274610625579928,0.42841163741424726,0.02254332966171191,0.29312220149673607,-0.38861865290832576,93.38830761955428,52.8071586427951,0.13528943591751175,9,-0.20333290100097656,-0.051666259765625,0.41833388805389404,0.29833436012268066,-0.6599998474121094,2,-0.08287288551937444,-2.4615710505031405,7.766666889190674,-1.0253145303231066,7.75333309173584,-1.7096711673880913,7.579999923706055,-0.08287288551937444
2652,2005-09-15,7.880000114440918,7.943333148956299,7.783332824707031,7.8333330154418945,4379400.0,0.004674970199701978,-1.1818104972950478,0.3043518823741611,55.74324046764216,43.125214782537824,-0.2888544301875662,-0.18592644974866346,0.16552233026087748,0.23876103825664252,18.9368091146869,0.16000032424926758,-0.18041469804073174,0.19533345699310267,-0.07259673809717437,0.4632636520833797,0.06136835944796459,0.32929855453824075,-0.3920631381842048,86.23195016015508,43.95981260062244,0.13396509754513847,9,-0.20333361625671387,-0.0883336067199707,0.37500011920928955,0.2583334445953369,-0.5900001525878906,3,-0.0867173743845745,-1.34783338827349,7.843332767486572,-2.4615710505031405,7.766666889190674,-1.0253145303231066,7.75333309173584,-0.0867173743845745
2653,2005-09-16,7.936666965484619,8.133333206176758,7.853332996368407,7.860000133514403,5605800.0,0.007191224647300931,-5.222150403187249,1.642845465320655,58.709669381100746,46.78514667959132,-0.3026190655278418,-0.24712507988067145,0.11045508558117412,0.17702375218518007,18.975336713164396,0.2800002098083505,-0.16257431290728164,0.2468336105346678,-0.036698574154772956,0.5303657952241085,0.10506751818994786,0.3885997028793877,-0.4031903719579475,67.22231405746838,23.625031595195146,0.1417660923447202,9,-0.16500043869018555,-0.14500045776367188,0.29499971866607666,0.20166659355163574,-0.7699999809265137,4,-0.10499797619583351,-1.1818104972950478,7.880000114440918,-1.34783338827349,7.843332767486572,-2.4615710505031405,7.766666889190674,-0.10499797619583351
2654,2005-09-19,7.789999961853027,7.989999771118164,7.706666946411133,7.9766669273376465,3792000.0,-0.018479672168357886,1.6562537020190393,-2.4347812566082987,50.9971393859563,48.24059417238187,-0.11296271709945227,-0.10256636005188824,0.2461969771985224,0.317130517891723,18.350710683020548,0.28333282470703125,-0.1337092132022768,0.09816660881042516,-0.18770719402448055,0.38404041164533087,-0.04477029260702725,0.24110351022787757,-0.18454057480834507,22.556378846921227,-20.342687045535065,0.14293690141745266,9,0.010000228881835938,0.0016665458679199219,0.44166672229766846,0.34833359718322754,-0.6066670417785645,0,-0.0932820193704843,-5.222150403187249,7.936666965484619,-1.1818104972950478,7.880000114440918,-1.34783338827349,7.843332767486572,-0.0932820193704843
2655,2005-09-20,7.656667232513428,7.9166669845581055,7.570000171661378,7.7866668701171875,3064200.0,-0.01711588318260826,-1.285712040016545,0.6964255151748925,49.72226206905321,49.85241288734858,0.044954746133868184,0.016932989108282115,0.3648957156232804,0.44503037637688436,17.514988423464395,0.3466668128967276,-0.08425599704222897,-0.025832843780517756,-0.302934603659633,0.2512689160985975,-0.16438372372007581,0.1127180361590403,0.4766659736633301,15.384693519102283,-28.44619999156238,0.1385508799395577,9,0.14333295822143555,0.12999916076660156,0.5974993705749512,0.48166632652282715,-0.5133342742919913,1,-0.09055298886262508,1.6562537020190393,7.789999961853027,-5.222150403187249,7.936666965484619,-1.1818104972950478,7.880000114440918,-0.09055298886262508
2656,2005-09-21,7.433332920074463,7.633333206176758,7.3333330154418945,7.576666831970215,6687900.0,-0.029168606347497184,1.33766388181374,1.1025716266428003,44.19751359603155,50.988322222082466,0.2706196533951708,0.23166773496293036,0.5739229561405459,0.6635472602426535,17.90629525283322,0.3233342170715332,-0.0399953089268168,-0.2361671447753908,-0.5346959904706718,0.06236170091989024,-0.38543156762303177,-0.08690272192774984,0.688733625411988,12.499985098842359,-33.976718775854785,0.1492644228476406,9,0.3000001907348633,0.3000001907348633,0.823333740234375,0.705000638961792,-0.5033330917358407,2,-0.04484300905475336,-1.285712040016545,7.656667232513428,1.6562537020190393,7.789999961853027,-5.222150403187249,7.936666965484619,-0.04484300905475336
2657,2005-09-22,7.336667060852051,7.436666965484619,7.266666889190674,7.380000114440918,7725300.0,-0.013004376403128126,1.1702125069242804,0.30232240937081034,45.31646899049343,51.378972289102045,0.381834171873221,0.317852048553493,0.6584096571343228,0.7546250010080904,17.884640528301954,0.1700000762939453,-0.022976879156168195,-0.31583299636840856,-0.6493198148488659,0.0176538221120488,-0.48257640560863724,-0.14908958712817988,0.7538501434326186,8.07694614287184,-41.72019631624048,0.16674340924022876,9,0.36333298683166504,0.36333298683166504,0.7916665077209473,0.7916665077209473,-0.4200000762939453,3,-0.020899700028064294,1.33766388181374,7.433332920074463,-1.285712040016545,7.656667232513428,1.6562537020190393,7.789999961853027,-0.020899700028064294
2658,2005-09-23,7.313333034515381,7.3499999046325675,7.199999809265138,7.323332786560059,7785300.0,-0.003180466844567409,3.7367961391648175,0.23076499845943924,45.20200907290619,51.29362267196357,0.40606566087812457,0.3219906998808213,0.6667856293196195,0.7690915194520755,17.956578918610074,0.15000009536742986,-0.008521858913928426,-0.31650032997131383,-0.6777812530491261,0.0447805931064984,-0.49714079151021995,-0.13585986843240772,0.7277531508636486,14.345978572506315,-39.41039069820148,0.18064046153890623,9,0.3533334732055664,0.3533334732055664,0.7725005149841309,0.8150005340576172,-0.12333297729492188,4,-0.0031904840860156325,1.1702125069242804,7.336667060852051,1.33766388181374,7.433332920074463,-1.285712040016545,7.656667232513428,-0.0031904840860156325
2659,2005-09-26,7.346666812896728,7.489999771118164,7.300000190734862,7.316667079925537,2883900.0,0.004557946181861006,-4.999969884053466,-3.000047684898104,42.744066212627395,50.071683056966826,0.34529088544215547,0.27022013731582906,0.6187876394274126,0.726727912469479,17.81900933149098,0.18999958038330167,0.017354405805666495,-0.2626665353775035,-0.6398248931036958,0.11449182234868882,-0.4512457142406001,-0.0740873565144069,0.6271324623931909,20.465148773087552,-34.57150788015139,0.18857917886309639,9,0.31999969482421964,0.31999969482421964,0.7233333587646493,0.7816667556762704,-0.2033338546752912,0,-0.024500883587457722,3.7367961391648175,7.313333034515381,1.1702125069242804,7.336667060852051,1.33766388181374,7.433332920074463,-0.024500883587457722
2660,2005-09-27,7.2966670989990225,7.366666793823242,7.210000038146973,7.3333330154418945,3044100.0,-0.006805768543897028,2.0322556828145046,-1.2222080935881383,37.80163921914842,47.82600093277326,0.3594052471681497,0.2985079133569837,0.6533472791884947,0.7766295442776476,18.165573164137566,0.15666675567626953,0.02673954667182077,-0.2891662597656257,-0.683238488654645,0.10490596912339356,-0.48620237421013535,-0.09213014532111607,0.6152282190089133,22.30783281944931,-31.2742750118275,0.19703611444450975,9,0.3699994087219247,0.3699994087219247,0.737499713897706,0.8316664695739755,0.1333327293395996,1,-0.015532321454011178,-4.999969884053466,7.346666812896728,3.7367961391648175,7.313333034515381,1.1702125069242804,7.336667060852051,-0.015532321454011178
2661,2005-09-28,7.196667194366455,7.369999885559082,7.079999923706055,7.266666889190674,3175800.0,-0.013704874194724548,1.0963926854070078,1.9091216479828914,37.801639219148406,45.832489682940626,0.40010430135823505,0.38130343480333195,0.7352446975085911,0.8759488765049017,18.28909100386901,0.28999996185302734,0.014735668737471563,-0.36583287715911883,-0.7943423256080617,0.06267657128982407,-0.5800876013835907,-0.15157815293464694,0.6582764829420569,28.455442458526782,-25.54922054174296,0.21425472422447148,9,0.40999937057495117,0.40999937057495117,0.8374996185302734,0.931666374206543,0.38666582107543945,2,-0.007410963256265113,2.0322556828145046,7.2966670989990225,-4.999969884053466,7.346666812896728,3.7367961391648175,7.313333034515381,-0.007410963256265113
2662,2005-09-29,7.2133331298828125,7.28000020980835,7.0,7.1599998474121085,3291600.0,0.0023157852192197126,1.999989782103354,-0.7619073569482415,34.463275466330444,43.13844591463281,0.31170591061117925,0.3530739628282049,0.7010488956369105,0.8557650668792114,18.129119998611703,0.2800002098083496,-0.010581902419668054,-0.3303335905075073,-0.7860029181138133,0.12533573709879864,-0.5581682543106607,-0.1024989267043539,0.5641161720654537,43.53739378204055,-6.920358118234127,0.22783466380315304,9,0.28166675567626953,0.3533334732055664,0.809166669845581,0.9033334255218506,0.5699996948242188,3,-0.03927910945502022,1.0963926854070078,7.196667194366455,2.0322556828145046,7.2966670989990225,-4.999969884053466,7.346666812896728,-0.03927910945502022
2663,2005-09-30,7.216667175292969,7.293333053588867,7.143332958221436,7.230000019073486,2528100.0,0.00046220593865875514,1.142875146032501,-0.24999105929475302,23.43241148071452,40.075698369605945,0.2184742596323126,0.34844002784629424,0.6836233927947202,0.8470872120556123,17.327663613213236,0.15000009536743075,-0.050999391338004685,-0.3148329019546505,-0.79237751904782,0.162711715138518,-0.5536052105012352,-0.07606059340806581,0.46748821042150546,44.21781153051175,-1.4253689842672372,0.23877230854658435,9,0.24166631698608398,0.34999942779541016,0.7574996948242188,0.8516664505004883,0.6833329200744638,4,-0.04157046229898842,1.999989782103354,7.2133331298828125,1.0963926854070078,7.196667194366455,2.0322556828145046,7.2966670989990225,-0.04157046229898842
2664,2005-10-03,7.413332939147949,7.53000020980835,7.183332920074463,7.236667156219482,4804500.0,0.027251605080013563,-1.447055259636988,-13.250420228174958,35.19550259909589,38.461613984055134,-0.04161710383803641,0.157762563915524,0.4731415861321082,0.6446767081809135,15.927119360893705,0.3466672897338867,-0.09046430842842845,-0.11683378219604457,-0.5956014444173423,0.3619338800252532,-0.35621761330669344,0.1225500489146043,0.18872380028078783,77.98731613661289,35.04676393314358,0.23938383111064876,10,-0.09666633605957031,0.1533336639404297,0.5583338737487793,0.6550006866455078,0.48000001907348633,0,-0.030125839991365422,1.142875146032501,7.216667175292969,1.999989782103354,7.2133331298828125,1.0963926854070078,7.196667194366455,-0.030125839991365422
2665,2005-10-04,7.353332996368407,7.513332843780518,7.346666812896728,7.429999828338622,2510400.0,-0.008093517891621604,-2.7037225418825894,-0.43396537065277535,29.178489656150532,36.79283354629058,-0.03259812735116174,0.2148646404613439,0.5187732324469474,0.6993230529468262,14.756424466652623,0.16666603088378995,-0.1447925576815985,-0.1680003643035901,-0.6532560921516533,0.3172553635444739,-0.4106282282276217,0.07462749962044146,0.1766672134399423,66.66657669742698,28.86362368078096,0.24262786392403188,10,-0.08833289146423251,0.2133336067199716,0.5933337211608896,0.7150006294250497,0.5733342170715341,1,-0.028558483377630783,-1.447055259636988,7.413332939147949,1.142875146032501,7.216667175292969,1.999989782103354,7.2133331298828125,-0.028558483377630783
2666,2005-10-05,7.24666690826416,7.366666793823242,7.236667156219482,7.366666793823242,2687100.0,-0.014505815003472033,1.166662693019892,1.5652125237899766,24.598921072440504,34.49088377761803,0.050070231869491444,0.3095747220517264,0.6096427636243007,0.8024092431843428,14.13607589758445,0.12999963760375977,-0.18627350519639752,-0.2569998025894167,-0.7557368077108038,0.2417372025319704,-0.5063683051501107,-0.007631300028722698,0.28333330154418945,46.54090766366979,14.249884825298558,0.24936850256069368,10,0.01833319664001465,0.31999969482421875,0.6875,0.8216667175292969,0.9099998474121094,2,0.02529893016959117,-2.7037225418825894,7.353332996368407,-1.447055259636988,7.413332939147949,1.142875146032501,7.216667175292969,0.02529893016959117
2667,2005-10-06,7.2966670989990225,7.4766669273376465,7.210000038146973,7.233333110809326,2961000.0,0.00689975010136612,-3.848483009445699,-0.5277837382479322,24.193539083556814,32.15660933435699,-0.006929344166231033,0.25672258770750744,0.5418446871244331,0.7459965650526472,12.947896958005838,0.26666688919067383,-0.21890220492002577,-0.19683296680450546,-0.7041015103271144,0.3104355767181044,-0.4504672385658104,0.05680130495679947,-0.29666709899902255,39.65532124799569,11.296133541253809,0.25363427176130493,10,-0.031666994094847745,0.26999950408935636,0.6374998092651376,0.7716665267944345,0.859999656677247,3,0.03928724067488254,1.166662693019892,7.24666690826416,-2.7037225418825894,7.353332996368407,-1.447055259636988,7.413332939147949,0.03928724067488254
2668,2005-10-07,7.243332862854004,7.346666812896728,7.2033329010009775,7.346666812896728,1963500.0,-0.00730939693717636,1.7741881895831833,-1.6315718146979858,26.162768938269195,30.31424297053941,0.0395949810784062,0.29886427533785387,0.5724183363802844,0.7895093254237793,12.008303528795079,0.14333391189575018,-0.22934220233875102,-0.23333384990692174,-0.7507587899904582,0.2840910901766147,-0.49204631994868997,0.025378620134846486,-0.23379952430725126,17.307644694600103,-11.298710008795371,0.2587124700417681,10,0.0216672420501709,0.323333740234375,0.6741669178009033,0.8083336353302002,0.8666667938232422,4,0.07455131112672042,-3.848483009445699,7.2966670989990225,1.166662693019892,7.24666690826416,-2.7037225418825894,7.353332996368407,0.07455131112672042
2669,2005-10-10,7.22333288192749,7.343332767486572,7.196667194366455,7.22333288192749,1393800.0,-0.0027611572331681655,-4.500160938449984,-0.0,29.032217873264045,29.339862820996704,0.0449915636869056,0.292098127588579,0.568956054895807,0.7954800349205406,12.440058412993052,0.1466655731201172,-0.23619224132046845,-0.22683382034301758,-0.7388575521978131,0.28518991151177797,-0.4828456862704158,0.02917804558438064,-0.20445687160491932,8.420770491013348,-20.95510253460212,0.25601186592739783,10,0.04166722297668457,0.34333372116088867,0.634166955947876,0.768333673477172,0.6633338928222656,0,0.09367797725796878,1.7741881895831833,7.243332862854004,-3.848483009445699,7.2966670989990225,1.166662693019892,7.24666690826416,0.09367797725796878
2670,2005-10-11,7.233333110809326,7.3333330154418945,7.163332939147949,7.2033329010009775,4433100.0,0.0013844341726041431,-2.090906726430185,100.0,37.80488514035295,29.34022347890832,0.02800796583551879,0.2530681343018166,0.5362006070838952,0.7726436281972138,13.276857414059396,0.1700000762939453,-0.24150204989170287,-0.19016690254211444,-0.6881463201096407,0.30781251502541185,-0.4391566113258776,0.058822806241648706,-0.20530128214645416,22.340433626689027,-8.791317290065336,0.24898970878376303,10,0.03166699409484863,0.33333349227905273,0.6158337593078613,0.7500004768371573,0.5033340454101562,1,0.09124422134324495,-4.500160938449984,7.22333288192749,1.7741881895831833,7.243332862854004,-3.848483009445699,7.2966670989990225,0.09124422134324495
2671,2005-10-12,7.193333148956299,7.260000228881836,7.0900001525878915,7.233333110809326,2871000.0,-0.005529948813397301,2.6428250296317297,-1.3333227370261858,40.61132152318766,30.023339707448013,0.07541606267235235,0.25494616411903515,0.5486428367924159,0.8016266853008318,14.424712656789362,0.17000007629394442,-0.24751935444101925,-0.19766688346862793,-0.6641236046156944,0.26878983767843856,-0.4308952440421612,0.035561477104905315,-0.1563286183199315,26.72404331488862,-7.021439072893436,0.23322836057353316,10,0.11666703224182129,0.3733334541320801,0.6200001239776602,0.7866668701171857,0.573333740234375,2,0.10194635078038106,-2.090906726430185,7.233333110809326,-4.500160938449984,7.22333288192749,1.7741881895831833,7.243332862854004,0.10194635078038106
2672,2005-10-13,7.196667194366455,7.263332843780518,7.1066670417785645,7.1666669845581055,1959600.0,0.00046349103275433734,-1.088876031954427,-0.7500059604701619,42.15252706423309,32.10335255006118,0.07763331391421335,0.20848269125063545,0.5143202025793538,0.787289716602654,15.133293399303705,0.15666580200195312,-0.24287261585370956,-0.16016619205474836,-0.5728112856677914,0.25247890155829467,-0.3664887388612694,0.04615635475177271,-0.1508694157960626,41.558588735372034,5.137816577679544,0.2063225468065215,10,0.11333298683166504,0.36999940872192383,0.6149995326995832,0.7833328247070295,0.5799999237060547,3,0.13339501958091127,2.6428250296317297,7.193333148956299,-2.090906726430185,7.233333110809326,-4.500160938449984,7.22333288192749,0.13339501958091127
2673,2005-10-14,7.103332996368407,7.239999771118164,7.070000171661378,7.179999828338622,4122300.0,-0.012969086311384492,-1.3721015336505338,-2.555543193197171,34.85475873056194,32.06549212022408,0.17120437429151814,0.24894825801511455,0.5793482107412489,0.8699778092490593,14.853053942273526,0.16999959945678622,-0.23286269342322452,-0.2118336915969854,-0.5369714166619852,0.11330403346801443,-0.3744025541294853,-0.04926482906448548,-0.04891783482266998,12.194968772896358,-25.159966460942037,0.16256886253249975,10,0.18833351135253995,0.4633336067199716,0.708333730697631,0.8766670227050772,0.7300000190734872,4,0.14828725611573912,-1.088876031954427,7.196667194366455,2.6428250296317297,7.193333148956299,-2.090906726430185,7.233333110809326,0.14828725611573912
2674,2005-10-17,7.063333034515381,7.143332958221436,6.946667194366455,7.143332958221436,2327700.0,-0.005631153977080361,3.916648785256094,1.043475015859996,35.29409289776126,32.74500359151416,0.17470818716327496,0.2442391105782331,0.592787533260692,0.8979265109930967,15.764248949603724,0.19666576385498136,-0.2207571142735265,-0.21550030708313006,-0.4724849988622699,0.04148438469600979,-0.3439926529727,-0.08700796119356013,0.4133338928222656,30.17226602145525,-8.71069208897471,0.12849234588957006,10,0.14833402633666992,0.4766671657562256,0.7483336925506574,0.9166669845581037,0.7266669273376465,0,0.14818310520646105,-1.3721015336505338,7.103332996368407,-1.088876031954427,7.196667194366455,2.6428250296317297,7.193333148956299,0.14818310520646105
2675,2005-10-18,6.9633331298828125,7.063333034515381,6.876667022705077,7.016666889190674,4230000.0,-0.014157608616769624,1.5454563188233466,0.6666726271368212,35.29409289776122,33.9333560165498,0.23866722857055223,0.3052850125088753,0.6704274249253821,0.9876196155931058,17.18729595774031,0.18666601181030362,-0.20044705420711573,-0.28083350658416784,-0.5086107300040243,-0.053056283164311324,-0.3947221182940961,-0.16694489487423958,0.5027338027954098,22.41369742396401,-17.053456149325513,0.11388861170992813,10,0.2133338451385498,0.5416669845581055,0.7866668701171875,1.016666889190672,0.8433337211608887,1,0.1325993784362407,3.916648785256094,7.063333034515381,-1.3721015336505338,7.103332996368407,-1.088876031954427,7.196667194366455,0.1325993784362407
2676,2005-10-19,7.0999999046325675,7.116666793823242,6.913332939147949,6.920000076293945,4388100.0,0.01962663170073764,-1.1034452991853516,-3.374969825389571,43.795639873175446,36.111367215396314,0.08829277490517828,0.15005894796730423,0.5132799271689548,0.8420280200804475,17.405169735155056,0.20333385467529297,-0.2035942037483851,-0.12750008106231814,-0.3455712043814083,0.09057104225677204,-0.23653564272186323,-0.01846451940277305,0.34249103164672867,57.758630257603485,18.029464409542598,0.10903556165954506,10,0.011667013168334961,0.4050002098083505,0.6458333730697641,0.8800001144409171,0.6900000572204599,2,0.08967144508995073,1.5454563188233466,6.9633331298828125,3.916648785256094,7.063333034515381,-1.3721015336505338,7.103332996368407,0.08967144508995073
2677,2005-10-20,7.183332920074463,7.28000020980835,7.083333015441895,7.110000133514403,4668600.0,0.011737044586088263,-2.105262761632314,0.40740475830956463,48.322102869036804,38.57351542992605,-0.014312454629192395,0.05760285637631668,0.41248383677890565,0.749099663958229,16.982219869677444,0.1966671943664542,-0.19297297165291738,-0.036500358581543324,-0.2491250746140672,0.17612435745098054,-0.14281271659780526,0.06981199943471861,0.2365250596618642,76.03289468239683,35.34838818482775,0.10631235801626186,10,-0.0733330249786377,0.3216671943664551,0.5325002670288086,0.7966670989990217,0.5900001525878906,3,0.08120658969961325,-1.1034452991853516,7.0999999046325675,1.5454563188233466,6.9633331298828125,3.916648785256094,7.063333034515381,0.08120658969961325
2678,2005-10-21,7.289999961853027,7.449999809265138,7.176667213439941,7.176667213439941,4868700.0,0.014849241009068814,-3.8235412915061,1.5454580922036356,43.17346835357509,40.14476548329394,-0.12702125807700781,-0.05365266917770661,0.2876212474175208,0.6341584918315082,16.014209238179713,0.2733325958251962,-0.16273157860643206,0.07133333683013898,-0.1393787237962263,0.28204539745650425,-0.03402269348304365,0.17668936714332162,-0.4133329391479501,72.09302325581388,34.6346992516593,0.10535603031318269,10,-0.12666654586791992,0.21500015258789062,0.44416654109954834,0.6900000572204572,0.4200000762939453,4,0.0667581836441844,-2.105262761632314,7.183332920074463,-1.1034452991853516,7.0999999046325675,1.5454563188233466,6.9633331298828125,0.0667581836441844
2679,2005-10-24,7.1666669845581055,7.24666690826416,7.063333034515381,7.153333187103272,5385600.0,-0.016918103969862375,1.1153870489426614,0.11765176122115038,40.34488082630125,40.42698722617708,-0.01404905546430335,0.0585032389547111,0.389123578282633,0.7468194571907434,15.961144806197552,0.22666692733764648,-0.13820018983397464,-0.04299964904785192,-0.2459245181866896,0.15992522009098575,-0.1444620836172703,0.058462785521566474,-0.2785333061218269,50.581436933512755,16.12303612123896,0.10146243456941863,10,-0.003333568572998047,0.2666664123535156,0.614999532699585,0.8133330345153791,0.4866662025451651,0,0.09302316297384028,-3.8235412915061,7.289999961853027,-2.105262761632314,7.183332920074463,-1.1034452991853516,7.0999999046325675,0.09302316297384028
2680,2005-10-25,7.183332920074463,7.309999942779541,7.123332977294923,7.130000114440918,4244100.0,0.0023254792712243955,-4.599974250953195,3.999821192290078,46.38780271165679,41.068818469340314,-0.043084150473030824,0.034689810313066616,0.3532719423985009,0.721492588157485,15.40554054375659,0.18666696548461825,-0.11475034844562515,-0.020667004585265936,-0.21965393281525714,0.17831992364472526,-0.12016046870026198,0.07882645952973011,-0.28396191902160695,50.3105363794034,16.662521251757255,0.09949346411499564,10,-0.01999950408935547,0.2133340835571289,0.6125004291534424,0.7966670989990217,0.5866670608520508,1,0.08445481345896955,1.1153870489426614,7.1666669845581055,-3.8235412915061,7.289999961853027,-2.105262761632314,7.183332920074463,0.08445481345896955
2681,2005-10-26,7.143332958221436,7.216667175292969,7.086667060852051,7.183332920074463,2802000.0,-0.005568440485508197,1.437460885113992,-0.7500067055888682,41.15381546985348,40.95785051440925,-0.012206201950358597,0.07429856047217331,0.380748053784866,0.7519256105633394,14.374031913472281,0.13000011444091797,-0.0974516041670288,-0.058000254631041415,-0.2588219998765764,0.14282149061449356,-0.15841112725380846,0.04241061799172563,-0.23294938100433527,20.68962965794772,-11.694594126988697,0.10041087262276746,10,0.020000457763670987,0.11166715621948153,0.6500003337860099,0.8366670608520481,0.6666669845581046,2,0.09286055916780667,-4.599974250953195,7.183332920074463,1.1153870489426614,7.1666669845581055,-3.8235412915061,7.289999961853027,0.09286055916780667
2682,2005-10-27,6.929999828338622,7.196667194366455,6.9099998474121085,7.196667194366455,2031600.0,-0.029864648775370872,1.1499994635596105,6.666690508547484,34.74028100249082,40.9451307668458,0.17804556699540175,0.27965475996687505,0.5751665106084713,0.9526510081185178,13.282668743346992,0.2866673469543466,-0.10101101684670688,-0.25716671943664604,-0.491588041904615,-0.022745396968677056,-0.3743773806706301,-0.139956058202662,0.5199999809265154,3.7037004332154067,-29.324066625906323,0.11721066123398431,10,0.23333358764648526,0.2733337879180917,0.803333282470704,1.0116667747497559,0.816667079925538,3,0.12409814643827755,1.437460885113992,7.143332958221436,-4.599974250953195,7.183332920074463,1.1153870489426614,7.1666669845581055,0.12409814643827755
2683,2005-10-28,6.9166669845581055,7.079999923706055,6.853332996368407,7.03000020980835,4254900.0,-0.0019239313291170568,1.1250092201228985,0.424998480085543,34.967357690986134,40.90882685498189,0.18116689673269626,0.2839165123377114,0.5710815290501294,0.9546076393679552,12.301356432468884,0.22666692733764737,-0.10663923720705171,-0.2554995536804201,-0.5186097623226811,0.007610654961840879,-0.38705465800155103,-0.12394444935928917,0.5225328254699715,13.868748042184567,-21.35162017438928,0.13155510432113068,10,0.234999418258667,0.27499961853027344,0.7833330631256104,0.9916665554046622,0.8299999237060547,4,0.1238553323467515,1.1499994635596105,6.929999828338622,1.437460885113992,7.143332958221436,-4.599974250953195,7.183332920074463,0.1238553323467515
2684,2005-10-31,7.190000057220459,7.22333288192749,6.886666774749756,6.913332939147949,3876900.0,0.03951803278552912,-1.0404040695952224,-2.4411827816742893,48.31169854169515,42.35522748208566,-0.08080659006941104,-0.007384589653631757,0.2858341505841189,0.6715851742145098,12.35603988019577,0.3366661071777344,-0.10843634859367057,0.029000163078308105,-0.20874852628665153,0.26674885244326774,-0.08987418160417171,0.14787450776078792,0.22576508026123143,73.72266889422579,35.349886858118616,0.11887434468247979,10,-0.03833365440368652,0.0016665458679199219,0.4766664505004883,0.684999942779541,0.5999999046325684,0,0.0723226671471735,1.1250092201228985,6.9166669845581055,1.1499994635596105,6.929999828338622,1.437460885113992,7.143332958221436,0.0723226671471735
2685,2005-11-01,7.143332958221436,7.206666946411133,7.086667060852051,7.196667194366455,3300300.0,-0.006490556137361603,2.2727059925093633,-0.19277403298443527,48.06200805374291,42.8292683910376,-0.006617258154313355,0.023972238973335003,0.31679016644159486,0.7081399252206362,12.41367848938702,0.11999988555908203,-0.09649124609335846,-0.007166934013365989,-0.22702630737535312,0.21269243934862114,-0.11709662069436,0.10276275266762802,0.2499348936157224,78.37839231080542,36.940400907495345,0.10992968668099369,11,0.008333444595336026,0.04833364486694247,0.5233335494995108,0.7316670417785636,0.6599998474121085,1,0.07139527610775342,-1.0404040695952224,7.190000057220459,1.1250092201228985,6.9166669845581055,1.1499994635596105,6.929999828338622,0.07139527610775342
2686,2005-11-02,7.429999828338622,7.49666690826416,7.133333206176758,7.133333206176758,3557100.0,0.04013068854465951,-1.4494410556854802,-5.562405006705485,57.415234588809625,43.83961635990125,-0.26993772825840345,-0.26167159933919226,0.02225505462660049,0.41398945876028126,12.08204819014874,0.36333370208740234,-0.07397570035258383,0.27033329010009677,0.020365816176934892,0.5203007640232586,0.14534955313851583,0.3953170270616777,-0.5766668319702148,89.6372507817774,46.222822285505444,0.12498373696158106,11,-0.254999876022338,-0.23833322525024325,0.2366666793823251,0.44500017166137784,0.4066672325134286,2,0.04576045228037606,2.2727059925093633,7.143332958221436,-1.0404040695952224,7.190000057220459,1.1250092201228985,6.9166669845581055,0.04576045228037606
2687,2005-11-03,7.5833330154418945,7.663332939147949,7.466667175292969,7.49666690826416,4668900.0,0.020637037771985778,-1.681825866441251,0.2921329893676022,64.69389214809024,46.230774559291824,-0.40293707092536835,-0.4136345995277768,-0.13678958012860587,0.2547334658786431,12.55327836914961,0.23333311080932706,-0.03738819451111386,0.40933318138122576,0.10037465291997094,0.7182917098424806,0.2548539171505979,0.5638124456118536,-0.7171333408355718,90.12346551142556,40.9936144376289,0.15447926423062747,11,-0.3250000476837158,-0.3250000476837158,0.02333354949951172,0.23166704177856356,0.26666688919067294,3,0.02989014551729241,-1.4494410556854802,7.429999828338622,2.2727059925093633,7.143332958221436,-1.0404040695952224,7.190000057220459,0.02989014551729241
2688,2005-11-04,7.783332824707031,7.7866668701171875,7.570000171661378,7.570000171661378,3710400.0,0.026373602327351087,-1.0312567753933446,2.4615465029270553,70.07436273710819,49.53405032715926,-0.587366191066728,-0.601967896364533,-0.34319598191204204,0.050392720673126945,13.170184480376495,0.21666669845580966,-0.010209337724941037,0.5823329925537113,0.17058124181168832,0.9940847432957343,0.37645711718269936,0.7882088679247232,-0.8852478195190434,99.62955054923688,46.114661165914356,0.20587587537101149,11,-0.4633328914642334,-0.4633328914642334,-0.2524995803833008,-0.008332729339600498,0.1400003433227539,4,-0.004710824690225324,-1.681825866441251,7.5833330154418945,-1.4494410556854802,7.429999828338622,2.2727059925093633,7.143332958221436,-0.004710824690225324
2689,2005-11-07,7.9000000953674325,7.946667194366455,7.816667079925537,7.816667079925537,5278200.0,0.014989371942319973,-2.1200146484933797,0.3906247555270504,75.8747925032727,52.81038252622769,-0.6582977663624936,-0.7012975988251409,-0.46472388005443754,-0.07003436145075614,13.966160677114864,0.16333436965942383,0.011519602223374115,0.665166902542115,0.14798398221725684,1.182349822866973,0.4065754423796859,0.923758362704544,-0.9486001782836926,94.57359398209432,35.59103351634015,0.258591460162429,11,-0.5000000000000009,-0.5000000000000009,-0.3875000476837167,-0.12500000000000178,0.11333322525024325,0,-0.019409263955982414,-1.0312567753933446,7.783332824707031,-1.681825866441251,7.5833330154418945,-1.4494410556854802,7.429999828338622,-0.019409263955982414
2690,2005-11-08,7.8933329582214355,7.956666946411133,7.836667060852051,7.883333206176758,3333000.0,-0.0008439414006977675,-1.3226074396755005,0.1199974822901991,73.61111189953266,56.416748796192046,-0.6038243362811198,-0.6773792901955433,-0.46341742993324786,-0.0647024614200511,14.654814809123543,0.11999988555908203,0.033111715134815256,0.6254997730255125,0.030368469873127246,1.2206310761778978,0.3279341214493199,0.9230654246017052,-0.8623116589550781,92.3076165721487,31.800008884946422,0.29756565157619275,11,-0.48833298683166504,-0.48833298683166504,-0.45166635513305664,-0.1183328628540048,0.059999942779541904,1,-0.013091174148530005,-2.1200146484933797,7.9000000953674325,-1.0312567753933446,7.783332824707031,-1.681825866441251,7.5833330154418945,-0.013091174148530005
2691,2005-11-09,7.926667213439941,7.960000038146973,7.880000114440918,7.886666774749756,2462400.0,0.0042230899665502974,-1.999973178124078,4.000143054694578,72.8016571694196,60.645790592517464,-0.5748040942329578,-0.6882436862364774,-0.49850427924396357,-0.1004158153712611,15.036661804561119,0.07999992370605469,0.07169837322267014,0.6221673250198361,-0.040202281107688975,1.2845369311473611,0.29098252195607355,0.9533521280835986,-0.8030813494591067,93.24333989951614,33.26617288730875,0.33118480306376236,11,-0.520000696182251,-0.520000696182251,-0.5108338594436646,-0.15166711807251065,-0.066667079925538,2,-0.015559428002386522,-1.3226074396755005,7.8933329582214355,-2.1200146484933797,7.9000000953674325,-1.0312567753933446,7.783332824707031,-0.015559428002386522
2692,2005-11-10,8.15666675567627,8.163332939147951,7.9099998474121085,7.9166669845581055,5177100.0,0.029015920063649947,1.0000075290432775,5.9999284752107,74.71483592901399,65.06217706340945,-0.6844829213286587,-0.8881719027705612,-0.7252558389033439,-0.32983123236806744,15.674183813545001,0.2533330917358425,0.11122194615817804,0.8041668891906735,0.042940092128834095,1.5653936862525137,0.4235534906597538,1.1847802877215932,-0.9327111907954979,98.87648486027155,38.76169241935287,0.38061339853092,11,-0.6316668987274161,-0.6483337879180908,-0.7408334016799927,-0.3816666603088388,-0.38666677474975586,3,-0.03923167445838449,-1.999973178124078,7.926667213439941,-1.3226074396755005,7.8933329582214355,-2.1200146484933797,7.9000000953674325,-0.03923167445838449
2693,2005-11-11,8.15666675567627,8.163332939147951,8.039999961853027,8.130000114440918,2153100.0,0.0,5.166801773877753,0.1111111111111111,80.36808900647621,68.6239982261629,-0.5476864391751324,-0.8487273500042356,-0.7177499565294543,-0.3297201947854562,16.167076108095262,0.12333297729492365,0.1645038762099036,0.7515002012252809,-0.07968022503805194,1.5826806274886138,0.33590998809361494,1.167090414356947,-0.8011983583980928,98.0770579812405,35.2379928600253,0.41559021313166633,11,-0.5316667556762686,-0.6483337879180908,-0.7408334016799927,-0.3816666603088388,-0.3466668128967285,4,-0.037597079815758216,1.0000075290432775,8.15666675567627,-1.999973178124078,7.926667213439941,-1.3226074396755005,7.8933329582214355,-0.037597079815758216
2694,2005-11-14,8.109999656677246,8.163332939147951,8.060000419616701,8.143333435058594,2312700.0,-0.005721344318320609,1.8181806359319788,-1.2500178814104856,77.91162720554969,71.94062257636365,-0.39872340411306784,-0.7585155897381526,-0.6633197380823015,-0.2824671573222579,16.119506548727752,0.10333251953125,0.24983935796670043,0.6524997711181637,-0.21888790325809815,1.5238874454944256,0.21680593393003278,1.0881936083062946,-0.6414302235373013,83.67344555576919,18.454424448531213,0.43569383718813076,11,-0.4616665840148917,-0.6016666889190674,-0.6941663026809692,-0.33499956130981534,-0.16333246231079102,0,-0.023016830647307307,5.166801773877753,8.15666675567627,1.0000075290432775,8.15666675567627,-1.999973178124078,7.926667213439941,-0.023016830647307307
2695,2005-11-15,7.886666774749756,8.063332557678223,7.826666831970215,8.029999732971191,3637200.0,-0.02753796441207157,1.2539742369987217,4.299931336365977,70.1627522924388,73.35701343232245,-0.06577717144554729,-0.4874541353842776,-0.4375602434191066,-0.05888303017118801,15.288496588422817,0.28333282470703125,0.33932482923781127,0.38300020694732684,-0.47589865492365213,1.241899068818305,-0.0464492239881622,0.8124496378828159,-0.3208304507686899,17.821794799161427,-50.83928459372447,0.42944943093548915,11,-0.07166671752929599,-0.37833380699157715,-0.470833420753479,-0.1116666793823251,0.053333282470703125,1,0.01606084667777008,1.8181806359319788,8.109999656677246,5.166801773877753,8.15666675567627,1.0000075290432775,8.15666675567627,0.01606084667777008
2696,2005-11-16,7.736667156219482,7.853332996368407,7.71999979019165,7.8499999046325675,3347400.0,-0.01901939346677073,1.2222398830149273,0.7906956628774585,72.65918586248026,74.24204606725468,0.14784541730964662,-0.3028380681330969,-0.289083633966575,0.08783694728009372,14.602845812039728,0.16666698455810547,0.39590602605160274,0.20116722583770752,-0.6417830693406845,1.0441175210160996,-0.2203079217514885,0.6226423734269035,-0.08718130611505259,3.759557810434549,-70.09775602017899,0.42147514758919624,11,0.12999939918518244,-0.2283341884613037,-0.32083380222320557,0.03833293914794833,0.2800002098083496,2,0.02800504925526215,1.2539742369987217,7.886666774749756,1.8181806359319788,8.109999656677246,5.166801773877753,8.15666675567627,0.02800504925526215
2697,2005-11-17,7.766666889190674,7.823332786560059,7.72333288192749,7.78000020980835,3616500.0,0.003877604188655681,1.0000286106660563,0.11764755381275442,73.65490188792917,74.63988375067923,0.16381316687636094,-0.3023993199490089,-0.3170653886098105,0.05283588860170063,14.946980974061566,0.09999990463256836,0.4636274462128265,0.20200026035308838,-0.6299394305774122,1.0339399512835898,-0.2139695851121619,0.6179701058183387,-0.04666709899902344,10.526417685861658,-67.98945362299226,0.41596984546525057,11,0.17499947547912686,-0.2583339214324951,-0.3283334970474243,0.008333206176756924,0.09666633605957031,3,0.012017155577204841,1.2222398830149273,7.736667156219482,1.2539742369987217,7.886666774749756,1.8181806359319788,8.109999656677246,0.012017155577204841
2698,2005-11-18,7.77666711807251,7.823332786560059,7.710000038146973,7.783332824707031,2989200.0,0.001287583080942234,1.6154023911835422,0.4999284743580574,69.13043018550607,73.89051015981627,0.1707211222245526,-0.2888813512949602,-0.32746886051710167,0.03816104546555277,16.00290333972169,0.11333274841308594,0.49820553264837386,0.1876671314239502,-0.6388980527891182,1.0142323156370194,-0.22561546068258487,0.6009497235304844,0.38666582107544123,14.705987537708682,-61.75522521040891,0.4132825921065345,11,0.15999937057495206,-0.26833415031433105,-0.33833372592926025,-0.0016670227050790132,0.293332576751709,4,-0.000857325772695372,1.0000286106660563,7.766666889190674,1.2222398830149273,7.736667156219482,1.2539742369987217,7.886666774749756,-0.000857325772695372
2699,2005-11-21,7.8333330154418945,7.9000000953674325,7.716667175292969,7.769999980926514,3736200.0,0.007286655904005013,-1.1568750648644053,-9.501323413691967,72.35421066209805,73.75085446676799,0.11577944434495357,-0.30887779358842593,-0.38947575322610106,-0.02135391334474157,16.882619853624952,0.18333292007446378,0.5107398462997876,0.2109997272491455,-0.5974241847771502,1.0194236392754412,-0.19321222876400235,0.6152116832622934,0.32093326568603686,34.90564000690966,-39.6064624270525,0.4042119560131479,11,0.1033334732055673,-0.3250000476837158,-0.40416646003723145,-0.05833292007446378,0.22333431243896662,0,-0.0029786902479898014,1.6154023911835422,7.77666711807251,1.0000286106660563,7.766666889190674,1.2222398830149273,7.736667156219482,-0.0029786902479898014
2700,2005-11-22,7.789999961853027,8.010000228881836,7.656667232513428,8.010000228881836,4646400.0,-0.0055318794060515986,2.2121142500444324,-3.473704816328989,63.84616202856843,72.75579945111785,0.15970828307129903,-0.22953266397480476,-0.3525272025096857,0.0181572696648562,18.295341525485835,0.3533329963684082,0.49366102533509437,0.13733332157134992,-0.6468991020277883,0.9215657451704882,-0.25478289022821876,0.5294495333709186,0.3553809944152846,37.735714102562376,-33.42299766063403,0.3921162117995689,11,0.12000012397766202,-0.28166699409484863,-0.41416633129119873,-0.04166626930236905,0.19000005722045898,1,0.020111326480181546,-1.1568750648644053,7.8333330154418945,1.6154023911835422,7.77666711807251,1.0000286106660563,7.766666889190674,0.020111326480181546
2701,2005-11-23,7.806666851043701,7.860000133514403,7.710000038146973,7.783332824707031,2268900.0,0.0021395236549794916,1.3076832788641235,-0.10606362733920854,59.59887477369021,71.07624821163743,0.1388285523343109,-0.20443784250345853,-0.37798810701841035,-0.0050410250424040015,19.598879547496377,0.15000009536743075,0.45400136535262803,0.12083351612091064,-0.6280100864290805,0.8696771186709027,-0.2535882851540858,0.4952553173959062,0.3191655562744149,42.45276271165854,-25.220318758120193,0.3744218012749959,11,0.10333323478698819,-0.29833388328552246,-0.46583330631256104,-0.17833328247070312,0.25999975204467773,2,0.017079402608160654,2.2121142500444324,7.789999961853027,-1.1568750648644053,7.8333330154418945,1.6154023911835422,7.77666711807251,0.017079402608160654
2702,2005-11-25,7.789999961853027,7.8499999046325675,7.716667175292969,7.8333330154418945,568200.0,-0.0021349558664010004,2.4782376136632784,-1.8570757126800859,50.34015988633765,67.73981164273314,0.10953255316295785,-0.1265254472625985,-0.37167229643802546,0.006315059215278751,20.14810963419616,0.13333272933959872,0.42179493939868884,0.061166620254516246,-0.5983752311191619,0.7207084716281935,-0.26860430543232283,0.3909375459413553,0.31706583847290126,37.735714102562376,-24.825389535571034,0.32977092568683875,11,0.12000012397766202,-0.28166699409484863,-0.4816664457321167,-0.19333314895629883,0.3400001525878906,4,0.029097227892782573,1.3076832788641235,7.806666851043701,2.2121142500444324,7.789999961853027,-1.1568750648644053,7.8333330154418945,0.029097227892782573
2703,2005-11-28,7.7733330726623535,7.883333206176758,7.683332920074463,7.8400001525878915,2728800.0,-0.0021395236549794916,1.6087018717949515,1.5384810070866,42.80301100951828,63.838854287618545,0.0738738334866964,-0.04467934503538995,-0.3675903948567987,0.0202879464572554,20.409478168007983,0.20000028610229492,0.3882476250773479,0.001666426658630371,-0.5357544317244738,0.5390872850417336,-0.2670440025329217,0.27037685585018245,0.3157167849510749,33.0186654934662,-24.439980846921628,0.26871042919155164,11,0.08666682243347168,-0.2650001049041748,-0.46583306789398193,-0.24833297729492188,0.3366665840148926,0,0.011578064614831352,2.4782376136632784,7.789999961853027,1.3076832788641235,7.806666851043701,2.2121142500444324,7.789999961853027,0.011578064614831352
2704,2005-11-29,7.710000038146973,7.860000133514403,7.699999809265138,7.820000171661378,2015400.0,-0.008147474696293844,-1.461532254219079,1.6499917746100006,40.213538349697686,60.5111638495362,0.08325512665691992,0.06282953868200813,-0.3131095192364022,0.07515575267491492,21.48084479778444,0.1600003242492658,0.3250776944277751,-0.08766660690307582,-0.551936798512159,0.3766035847060074,-0.3198017027076183,0.1444684889014658,0.3617545144624561,15.094204668600108,-36.388346482506165,0.23213509580454167,11,0.12333369255065918,-0.20166707038879395,-0.37583327293395996,-0.18499994277954102,0.36999988555908203,1,0.04669256224332896,1.6087018717949515,7.7733330726623535,2.4782376136632784,7.789999961853027,1.3076832788641235,7.806666851043701,0.04669256224332896
2705,2005-11-30,7.653333187103271,7.876667022705077,7.619999885559082,7.7033329010009775,3495600.0,-0.007349786091223054,-3.400021253377024,0.4545423019069253,35.76383214711636,56.411680103384654,0.11548763193878564,0.16829177468111123,-0.26183744317962354,0.12198388415347683,22.42262325498524,0.2566671371459952,0.24769679963691882,-0.16983346939086985,-0.5262843704375451,0.18661743165580447,-0.3480589199142079,0.008391981132467308,0.40181787270231784,12.658216387505322,-32.156295552946105,0.17822545052333735,11,0.1616668701171884,-0.14500021934509189,-0.35499978065490634,-0.12833309173583896,0.6666665077209482,2,0.052700454941286834,-1.461532254219079,7.710000038146973,1.6087018717949515,7.7733330726623535,2.4782376136632784,7.789999961853027,0.052700454941286834
2706,2005-12-01,7.769999980926514,7.7866668701171875,7.579999923706055,7.7133331298828125,4683000.0,0.015243919344820833,3.5925666905083578,-1.1333435059175427,27.165326171007152,51.246171690393325,0.00452186096308882,0.0826399600184633,-0.37545472828305915,-0.00234638118132402,23.09824665543041,0.2066669464111328,0.17515138033883026,-0.07016668319702113,-0.3765851959371016,0.23625182954305846,-0.22337593956706137,0.08304257317301911,0.2590420084242844,62.63739200422551,23.642620870039366,0.1532092563700399,12,0.02500009536743164,-0.26166701316833496,-0.48999977111816406,-0.24499988555908203,0.48333311080932617,3,0.02702703200289225,-3.400021253377024,7.653333187103271,-1.461532254219079,7.710000038146973,1.6087018717949515,7.7733330726623535,0.02702703200289225
2707,2005-12-02,7.809999942779541,7.8333330154418945,7.706666946411133,7.706666946411133,6093300.0,0.0051480002511219425,-1.4516093306568838,1.8235175321232928,30.451100930209833,46.948468439804856,-0.0320559115270207,0.06376106387612168,-0.40876119775845865,-0.04809863691789218,23.251981951386014,0.12666606903076172,0.1278056402575256,-0.04150006771087611,-0.32373403623451047,0.24073390081275825,-0.1826170519726933,0.09961691655094107,0.18311868131967746,75.82419482626356,42.472827054924096,0.14111698426181696,12,-0.014999866485595703,-0.3016669750213623,-0.6008331775665283,-0.28999996185302734,0.40000009536743164,4,0.0328638491919746,3.5925666905083578,7.769999980926514,-3.400021253377024,7.653333187103271,-1.461532254219079,7.710000038146973,0.0328638491919746
2708,2005-12-05,7.74666690826416,7.8333330154418945,7.623332977294923,7.823332786560059,2669100.0,-0.008109223428859669,3.34484323513741,-0.7419302738746222,29.889296166011462,42.230144606906336,0.029697027233858364,0.13091860159435953,-0.3385803604469917,0.007937731246485669,22.793073345488523,0.21000003814697177,0.08418927735044335,-0.10299980640411377,-0.38756486929249334,0.1815652564842658,-0.24528233784830356,0.039282725040076016,0.21340221980360496,56.179800564488815,27.987869896245797,0.14228253144418992,12,0.048333168029785156,-0.23833394050598145,-0.5633333921432495,-0.2416667938232422,0.4400005340576172,0,0.04948363092361929,-1.4516093306568838,7.809999942779541,3.5925666905083578,7.769999980926514,-3.400021253377024,7.653333187103271,0.04948363092361929
2709,2005-12-06,7.74666690826416,7.9166669845581055,7.7266669273376465,7.74666690826416,3970200.0,0.0,-8.500011920940324,-0.0,39.70587513437366,39.54789050755136,0.018003908738313257,0.12526465621627825,-0.33266598250883384,0.0006734276404536388,21.96048984012753,0.19000005722045898,0.03385218032173665,-0.09533314704895002,-0.38243922094480176,0.1917729268469026,-0.23888618399687633,0.0482198898989763,0.18299668345466813,49.50498695545024,19.17507061309619,0.1435530369479263,12,0.0016665458679199219,-0.22166705131530673,-0.5750004053115845,-0.25333380699157715,0.5366659164428711,1,0.04690181631863921,3.34484323513741,7.74666690826416,-1.4516093306568838,7.809999942779541,3.5925666905083578,7.769999980926514,0.04690181631863921
2710,2005-12-07,7.789999961853027,7.8333330154418945,7.7266669273376465,7.733333110809326,2424600.0,0.005593767500528424,-2.047636564281773,100.0,54.65112507433266,38.99814054095608,-0.028305802365419908,0.07778110307921615,-0.3678472957983132,-0.049692463407839504,21.052324868917406,0.10666608810424805,-0.001614551489991456,-0.04683344364166242,-0.33376900263280795,0.24010211534948311,-0.19030122313723474,0.0966343358539099,0.12666702270507812,62.37617592154574,27.500328266658357,0.1434677794955727,12,-0.041666507720947266,-0.16499996185302646,-0.6183334589004517,-0.29666686058044434,0.3666667938232422,2,0.03722720966278992,-8.500011920940324,7.74666690826416,3.34484323513741,7.74666690826416,-1.4516093306568838,7.809999942779541,0.03722720966278992
2711,2005-12-08,7.803332805633545,7.826666831970215,7.72333288192749,7.783332824707031,3182400.0,0.001711533227959805,2.0999549398124637,0.3529396915154116,53.29335316066649,39.326273126992625,-0.047116074409892406,0.057692521665464014,-0.3694816102082772,-0.07063747893489492,20.07615876097954,0.10333395004272461,-0.04923119794493491,-0.02733387947082555,-0.31142751846224037,0.25675975952058927,-0.16938069896653296,0.11471294002488186,0.11333417892456055,61.36343686094473,22.44060832643889,0.14204681949570727,12,-0.054999351501464844,-0.15499973297119052,-0.6316663026809692,-0.3099997043609619,0.3833346366882324,3,0.06621105392527538,-2.047636564281773,7.789999961853027,-8.500011920940324,7.74666690826416,3.34484323513741,7.74666690826416,0.06621105392527538
2712,2005-12-09,7.836667060852051,7.8400001525878915,7.74666690826416,7.78000020980835,2967000.0,0.004271797198555971,1.9473795164847856,2.8333452542736572,55.17241379310343,40.70065121405763,-0.08172914136085474,-0.0008901462954682415,-0.39102606587897437,-0.111094794075429,18.462910243237612,0.09333324432373136,-0.07401054160129927,0.022000360488891424,-0.2173006602096219,0.26130138118740387,-0.0976501498603648,0.14165087083814765,0.05306655883789091,72.72736139513553,29.471375381453953,0.11965051034925633,12,-0.0883336067199707,-0.02166700363159091,-0.6533337831497192,-0.3433339595794678,0.3833332061767578,4,0.05316878050941298,2.0999549398124637,7.803332805633545,-2.047636564281773,7.789999961853027,-8.500011920940324,7.74666690826416,0.05316878050941298
2713,2005-12-12,7.8499999046325675,7.913332939147949,7.7866668701171875,7.816667079925537,2451600.0,0.001701341102918752,-1.7142754963368654,0.5882244044463361,51.55281655413591,41.960571014550766,-0.09280227443884836,-0.04044955629092417,-0.39227858386816283,-0.1296826466050609,16.91133555441346,0.12666606903076172,-0.0921637192817144,0.050666546821592995,-0.1279779502128191,0.2293110438560051,-0.038655701695613054,0.13998879533879904,-0.2699999809265128,65.5171648361943,20.328962996677895,0.08932224851720584,12,-0.1016664505004874,0.01666665077209739,-0.5916669368743888,-0.35666680335998446,0.25333356857299894,0,0.04585989017680836,1.9473795164847856,7.836667060852051,2.0999549398124637,7.803332805633545,-2.047636564281773,7.789999961853027,0.04585989017680836
2714,2005-12-13,7.923333168029785,7.983333110809326,7.826666831970215,7.8333330154418945,2273100.0,0.00934181710676718,-2.0322744388659184,2.700045777065762,61.764695982618406,44.849555885162104,-0.14828567702202378,-0.13542789682470424,-0.45877040777578415,-0.20874940451456148,15.408975081539666,0.15666627883911133,-0.09424260337810075,0.1333331346511839,0.013060635010140764,0.25360563429222704,0.07319688483066233,0.19346938447170547,-0.3366665840148926,76.92311924586436,29.52023265982828,0.06013624982052157,12,-0.14166665077209473,-0.051666736602782315,-0.6033332347869873,-0.43000006675720215,0.1666669845581037,1,0.033235289834148585,-1.7142754963368654,7.8499999046325675,1.9473795164847856,7.836667060852051,2.0999549398124637,7.803332805633545,0.033235289834148585
2715,2005-12-14,8.013333320617676,8.036666870117188,7.913332939147949,7.913332939147949,3456000.0,0.011358875195484286,-1.466669209788476,1.1111134658585173,66.14582130374752,49.18072201102215,-0.20322032663470146,-0.22709524234199385,-0.5388079821546263,-0.3038050328009003,15.31026374095232,0.12333393096923828,-0.08410776332861492,0.2169999599456789,0.06590425662689547,0.3680956632644623,0.14145210828628674,0.29254781160507104,-0.4108000755310055,92.55313806385243,42.68484969958674,0.07554785165939193,12,-0.1833333969116211,-0.14166688919067294,-0.6133332252502441,-0.5200002193450928,0.17999935150146307,2,0.033693781761787944,-2.0322744388659184,7.923333168029785,-1.7142754963368654,7.8499999046325675,1.9473795164847856,7.836667060852051,0.033693781761787944
2716,2005-12-15,7.9533329010009775,8.039999961853027,7.9099998474121085,8.010000228881836,2894700.0,-0.0074875731753628605,1.2285709614661653,-0.5666711171298239,61.95118955740683,52.68073185848848,-0.1279327767316092,-0.15813833517838471,-0.4658980947337268,-0.24920709261198315,15.749812734277086,0.13000011444091886,-0.06584598264333152,0.1461662530899055,-0.017465990147823796,0.3097984963276348,0.0643501314710404,0.22798237470877059,-0.3247516384124758,70.45438289626861,18.264411575688655,0.08181612161886477,12,-0.12166643142700284,-0.08166646957397461,-0.5483329296112069,-0.45999979972839444,0.22333431243896396,3,0.02556586744278011,-1.466669209788476,8.013333320617676,-2.0322744388659184,7.923333168029785,-1.7142754963368654,7.8499999046325675,0.02556586744278011
2717,2005-12-16,7.860000133514403,8.060000419616701,7.836667060852051,7.920000076293945,15449700.0,-0.011735051034369226,-3.1875231900579246,1.058810164927666,55.701785756860424,55.5487862574717,-0.029906607754063508,-0.0605596850092347,-0.3620861312986685,-0.16299207261892246,15.994363859727079,0.2233333587646502,-0.03802269441437289,0.048166823387145286,-0.11592510809806367,0.21225875487235424,-0.03387914235545875,0.13021278912974932,-0.19850537498474008,26.829221488358286,-26.637988716582512,0.08204596574260442,12,0.031666517257692206,0.011666297912599433,-0.453333616256713,-0.3666670322418204,0.41666650772094993,4,0.0415607256053967,1.2285709614661653,7.9533329010009775,-1.466669209788476,8.013333320617676,-2.0322744388659184,7.923333168029785,0.0415607256053967
2718,2005-12-19,7.769999980926514,8.050000190734862,7.769999980926514,7.883333206176758,3777900.0,-0.011450400898103896,-3.941184885369609,1.8888888888888609,53.813557010448186,57.116306465924424,0.07124341676544166,0.030477994866791036,-0.26071714918219335,-0.08267455079046471,16.138132940577123,0.28000020980834783,-0.012295425694871298,-0.041499972343444824,-0.20591946999029087,0.12291952530340122,-0.1237097211668674,0.040709776479977755,-0.06865465628814693,0.0,-55.911951307814434,0.08220974882342301,12,0.12166666984558194,0.10166645050048917,-0.25333356857299805,-0.26166701316833496,0.5733332633972168,0,0.05791509487862778,-3.1875231900579246,7.860000133514403,1.2285709614661653,7.9533329010009775,-1.466669209788476,8.013333320617676,0.05791509487862778
2719,2005-12-20,7.809999942779541,7.886666774749756,7.716667175292969,7.763332843780518,1833000.0,0.0051480002511219425,-1.4285928378258708,-0.4117689132730554,60.17317250493253,57.72986729154663,0.04601050761311942,-0.011973540143658923,-0.2880043200111242,-0.13222284555596353,15.826548784417643,0.1699995994567871,0.010055935095731883,-0.00033335685729962705,-0.16443137573258504,0.16376466201798578,-0.08238236629494189,0.08171565258034263,0.25000047683716,27.18430825724755,-32.786226287490955,0.08204900943764268,12,0.07833385467529386,0.061666488647461826,-0.24333345890045166,-0.3016669750213623,0.4100003242492676,1,0.03755871095712582,-3.941184885369609,7.769999980926514,-3.1875231900579246,7.860000133514403,1.2285709614661653,7.9533329010009775,0.03755871095712582
2720,2005-12-21,7.946667194366455,8.010000228881836,7.77666711807251,7.813333034515381,2509500.0,0.017499008013855955,-1.2580697261253777,2.857134098990477,61.18146974498266,58.606324689803984,-0.07386401695474465,-0.14366779986312928,-0.41043097154808983,-0.27720842304671756,15.327859399119282,0.23333311080932617,0.043072232726945714,0.12850053310394305,-0.046129912293620734,0.30313097850150683,0.0411853104051616,0.2158157558027245,0.10646656036377067,66.990314184844,7.053204169034785,0.08731522269878184,12,-0.058333396911620206,-0.1250009536743164,-0.36833417415618896,-0.43833422660827637,0.32000017166137695,2,0.018036864350258197,-1.4285928378258708,7.809999942779541,-3.941184885369609,7.769999980926514,-3.1875231900579246,7.860000133514403,0.018036864350258197
2721,2005-12-22,7.940000057220459,7.993332862854004,7.869999885559082,7.933332920074463,1663200.0,-0.0008389853233973232,1.176475538127535,0.05000321863086595,58.59031059094582,58.98609100067536,-0.051150979635101734,-0.13333569721268468,-0.3880175811300548,-0.28089888618870695,14.802220219772053,0.12333297729492188,0.0641188970913289,0.11516673564910906,-0.06760563225320126,0.2979391035514194,0.023780551697953456,0.20655291960026467,0.10640436592102098,65.0484290757779,6.826770232962737,0.09138618395115523,12,-0.05166625976562411,-0.11999988555908114,-0.27833354473114014,-0.4316670894622803,0.25666666030883967,3,0.03190587066410733,-1.2580697261253777,7.946667194366455,-1.4285928378258708,7.809999942779541,-3.941184885369609,7.769999980926514,0.03190587066410733
2722,2005-12-23,8.016667366027832,8.083333015441895,7.8933329582214355,7.8933329582214355,1308000.0,0.00965583227391198,-2.081055167001094,18.498855671577743,67.53246511973545,60.7616075079642,-0.11130501701704709,-0.20253504260306165,-0.4478305848997328,-0.3690201768487249,14.427623097354747,0.19000005722045898,0.07335190582380591,0.18050067424774152,-0.020389602053286993,0.38139095054876915,0.08005553609722771,0.28094581239825533,-0.3000001907348633,81.81841826689242,22.37438962866517,0.10044513815051387,12,-0.11666727066040039,-0.18500089645385742,-0.32916760444641024,-0.5083343982696533,0.8433322906494141,4,0.01995839918344866,1.176475538127535,7.940000057220459,-1.2580697261253777,7.946667194366455,-1.4285928378258708,7.809999942779541,0.01995839918344866
2723,2005-12-27,7.863333225250244,8.083333015441895,7.853332996368407,8.029999732971191,1656000.0,-0.01912691817891443,-1.4642819737961232,-1.3513382898190998,56.31765541282035,60.156380777986634,0.049304219401507865,-0.044388420105780924,-0.2760674954271547,-0.22596574522656443,14.135740320041018,0.23000001907348722,0.07997029511795528,0.022666525840759455,-0.17632051169501572,0.22165356337653463,-0.07682699292712858,0.12216004460864749,-0.13933273315429684,39.9999219719255,-19.846178064740364,0.0994935187678876,12,0.0366668701171875,-0.03166675567626953,-0.13833355903625488,-0.35500025749206543,1.2033333778381365,1,0.05256465727000337,-2.081055167001094,8.016667366027832,1.176475538127535,7.940000057220459,-1.2580697261253777,7.946667194366455,0.05256465727000337
2724,2005-12-28,8.069999694824219,8.196666717529299,7.8333330154418945,7.843332767486572,3906900.0,0.026282298314707075,-1.945951745322334,-1.3600028610256778,62.88339600949577,59.793889078625334,-0.1501607215453511,-0.23473684868212086,-0.4602340532592235,-0.44043070430513787,14.042863674983494,0.3633337020874041,0.08862553944234541,0.21133301258087123,-0.0024647787717757552,0.4251308039335191,0.10443411690454774,0.3182319082571947,-0.3388125522613521,69.84115630850457,9.888987968572984,0.10689889567632387,12,-0.11333274841308505,-0.18166637420654208,-0.3474999666213989,-0.56166672706604,0.9266672134399414,2,0.033870329595528714,-1.4642819737961232,7.863333225250244,-2.081055167001094,8.016667366027832,1.176475538127535,7.940000057220459,0.033870329595528714
2725,2005-12-29,8.056667327880861,8.149999618530272,8.010000228881836,8.063332557678223,1401300.0,-0.001652090142197693,-1.800003814719058,-0.029405391759834806,61.65647684922927,59.76114322216115,-0.1453165855973122,-0.19988668513617824,-0.42086900936799054,-0.43212622934863987,14.482149663326172,0.13999938964843572,0.09986635341539252,0.17783393859863494,-0.03043137500027271,0.3860992521975426,0.07370128179918112,0.28196659539808877,-0.3068610023193372,61.46809700170368,1.6244488781812265,0.10413265679945372,12,-0.10000038146972745,-0.16833400726318448,-0.3341675996780413,-0.5483343601226824,0.973332405090332,3,0.020273015193604804,-1.945951745322334,8.069999694824219,-1.4642819737961232,7.863333225250244,-2.081055167001094,8.016667366027832,0.020273015193604804
2726,2005-12-30,7.980000019073486,8.149999618530272,7.906667232513428,8.0,1844400.0,-0.009516007759444167,-1.920008125359397,3.0006438689377006,56.34215762189397,59.83229565160933,-0.0720450480175332,-0.11244515854779458,-0.32292901973582655,-0.3606111030861019,14.906402287300846,0.24333238601684393,0.09719971183969811,0.09066662788391078,-0.11566145497548774,0.2969947107433102,-0.012497413545788483,0.19383066931361004,-0.21231927783325144,40.36702425042568,-17.109682903911903,0.10316404142969951,12,-0.023333072662352627,-0.09166669845580966,-0.27083349227905273,-0.4716670513153076,1.093332767486574,4,0.03592322634951928,-1.800003814719058,8.056667327880861,-1.945951745322334,8.069999694824219,-1.4642819737961232,7.863333225250244,0.03592322634951928
2727,2006-01-03,8.066666603088379,8.086667060852049,7.8333330154418945,7.989999771118164,3057000.0,0.010860474161371592,3.3428291167696282,-3.8333452542736572,59.00275680115965,60.40887340613282,-0.14115725680020486,-0.1885648145124348,-0.3895637362282196,-0.45075406295438025,14.911716553200105,0.2533340454101545,0.08498526067974144,0.16449987888336182,-0.05269416616347833,0.38169392393020196,0.05590285635994263,0.2730969014067819,-0.28182642279658143,64.22018830236489,7.439964861966665,0.10859702252341988,1,-0.1099996566772452,-0.17833328247070224,-0.3575000762939453,-0.5583336353302002,0.9333333969116211,1,0.016115716793247525,-1.920008125359397,7.980000019073486,-1.800003814719058,8.056667327880861,-1.945951745322334,8.069999694824219,0.016115716793247525
2728,2006-01-04,8.130000114440918,8.189999580383299,7.960000038146973,8.043333053588867,2937600.0,0.007851261799798559,1.2258092798966547,1.1304374867833464,58.65921363570614,60.240655753996556,-0.16545370102701185,-0.23368883139264707,-0.43515514908579433,-0.5180293222173429,15.675972557950901,0.22999954223632635,0.08116463952517528,0.2086667299270628,-0.01818986577718107,0.4355233256313067,0.09523843207494131,0.3220950277791843,-0.3286868726596204,81.65141226773858,26.28647371413355,0.11342829785212186,1,-0.14333319664001376,-0.2416667938232413,-0.4208335876464844,-0.6216671466827393,0.9066667556762695,2,0.08979084033955487,3.3428291167696282,8.066666603088379,-1.920008125359397,7.980000019073486,-1.800003814719058,8.056667327880861,0.08979084033955487
2729,2006-01-05,8.109999656677246,8.170000076293945,8.066666603088379,8.116666793823242,3794400.0,-0.002460080871111714,-1.2142908232601388,-0.07692815563894055,54.30264631298163,59.47634203932978,-0.10998964943381928,-0.19507430317610197,-0.39330319746606346,-0.5030317318781101,16.027134746282183,0.1033334732055664,0.08931036786682256,0.170499634742737,-0.05565338580660395,0.39665265529207705,0.05742312446806608,0.283576145017407,-0.2928722758660287,77.57010845151807,25.79763461925775,0.11307651027467024,1,-0.09499979019165039,-0.22166633605956942,-0.42583322525024414,-0.6016666889190674,0.9233331680297869,3,0.1179614040579493,1.2258092798966547,8.130000114440918,3.3428291167696282,8.066666603088379,-1.920008125359397,7.980000019073486,0.1179614040579493
2730,2006-01-06,8.079999923706055,8.289999961853027,7.9766669273376465,8.166666984558105,2907600.0,-0.00369910409878893,-1.1363636363636365,12.999141753683308,55.79268957516493,59.165495259798575,-0.06603161892551768,-0.14992106817773632,-0.3418873148041328,-0.4768230728193146,16.626288889116758,0.31333303451538086,0.106934077707173,0.1259999036788937,-0.09695848369737625,0.34895829105516274,0.014520709990758718,0.23747909736702866,-0.24769096942611402,54.01461835647906,4.415040995554662,0.11147919368813465,1,-0.01833343505859375,-0.14499998092651367,-0.4091665744781494,-0.571666955947876,1.2700004577636719,4,0.113448885298709,-1.2142908232601388,8.109999656677246,1.2258092798966547,8.130000114440918,3.3428291167696282,8.066666603088379,0.113448885298709
2731,2006-01-09,8.319999694824219,8.493332862854004,8.039999961853027,8.096667289733888,5231700.0,0.029702942250534603,-1.6930635854524234,-2.576900645927992,68.5483371678922,59.278369931815995,-0.2754235575445314,-0.36810156181682174,-0.5559510476949487,-0.7155311312967836,17.599408492068186,0.45333290100097656,0.12390659317447295,0.3401663303375244,0.07498217560690357,0.6053504850681453,0.20757425297221488,0.47275840770283484,-0.4602292800898926,73.7373927116146,20.37939231204676,0.1325920773653103,1,-0.15666675567626953,-0.28333330154418945,-0.6583331823348999,-0.81166672706604,1.1266670227050781,0,0.08533654617663711,-1.1363636363636365,8.079999923706055,-1.2142908232601388,8.109999656677246,1.2258092798966547,8.130000114440918,0.08533654617663711
2732,2006-01-10,8.25333309173584,8.346667289733888,8.216667175292969,8.326666831970215,2723100.0,-0.008012813165107602,1.294092898014096,-0.32836139567258066,69.86297289596592,60.78340520772106,-0.19182827186378937,-0.2831353621460986,-0.45671091659895424,-0.6497569885807639,18.54604484907523,0.13000011444091975,0.12985050388914132,0.25266642570495534,-0.030048793428239406,0.5353816448381492,0.11130881613835797,0.3940240352715527,-0.34287768115193984,55.00000000000001,-4.896445989327958,0.14135760956659696,1,-0.09000015258789062,-0.19500017166137695,-0.6016665697097778,-0.7450001239776611,1.2100000381469727,1,0.09935376237817128,-1.6930635854524234,8.319999694824219,-1.1363636363636365,8.079999923706055,-1.2142908232601388,8.109999656677246,0.09935376237817128
2733,2006-01-11,8.210000038146973,8.293333053588867,8.163332939147951,8.276666641235353,2407200.0,-0.005250370136188676,1.6000171662358857,0.9090849979192918,66.39342372120855,61.17340828680026,-0.10521347843044992,-0.22287612450874938,-0.3802064501208662,-0.606566172182271,18.9636727430068,0.1300001144409162,0.1395924543807352,0.19133336544036794,-0.09678118953642212,0.479447920417158,0.04727608795197291,0.33539064292876297,-0.2529144313814644,45.16131116252756,-18.093376075368134,0.1440572774883949,1,-0.04666709899902344,-0.15166711807250977,-0.5583335161209106,-0.701667070388794,1.3133325576782227,2,0.09622411183707302,1.294092898014096,8.25333309173584,-1.6930635854524234,8.319999694824219,-1.1363636363636365,8.079999923706055,0.09622411183707302
2734,2006-01-12,8.186667442321777,8.333333015441895,8.109999656677246,8.166666984558105,3639000.0,-0.0028419726817031643,-2.3499556547363603,-0.30000715256418625,60.84338102134176,61.083064305923855,-0.07106435746316819,-0.18846642314488715,-0.332101335563201,-0.5821823448229138,18.87350605805026,0.22333335876464844,0.13539121060996884,0.15483405590057409,-0.13894925817058024,0.4486173699717275,0.007942398864997813,0.30172571293615125,-0.18668205506918945,40.645318483065026,-21.2223871649026,0.14689165703557677,1,-0.023334503173828125,-0.08166742324829102,-0.5350009202957153,-0.6783344745635986,1.3299999237060547,3,0.10382728183158574,1.6000171662358857,8.210000038146973,1.294092898014096,8.25333309173584,-1.6930635854524234,8.319999694824219,0.10382728183158574
2735,2006-01-13,8.283332824707031,8.323332786560059,8.133333206176758,8.133333206176758,1497000.0,0.011807659596080988,-1.5333341810459926,7.499809269502194,64.34539679604907,61.9723131030522,-0.14773152308842086,-0.2781266829997371,-0.4008557330993474,-0.6787139770601449,18.501881937804583,0.18999958038330078,0.15619619348732705,0.23799946308136022,-0.07630201727733876,0.5523009434400592,0.08084872290200984,0.3951502032607097,-0.24387963940633028,53.67641799585151,-7.4671941421318735,0.15715074017934957,1,-0.11999988555908203,-0.17833280563354492,-0.6466661691665649,-0.7749998569488525,0.9233341217041016,4,0.0905432651170246,-2.3499556547363603,8.186667442321777,1.6000171662358857,8.210000038146973,1.294092898014096,8.25333309173584,0.0905432651170246
2736,2006-01-17,8.15666675567627,8.279999732971191,8.113332748413086,8.25,1809600.0,-0.015291679292778082,1.1739260235973157,-0.6222232112203248,55.61496058052878,61.595891300759874,0.007409301242390143,-0.14276598075543134,-0.25641662990401315,-0.5502542908181844,18.080561505421905,0.1700000762939453,0.14991854100625623,0.10116670131683314,-0.21375837070482007,0.41609177333848546,-0.056295834693992575,0.25862923732765974,-0.08090319617130426,19.71841201785901,-37.20677610802413,0.15746253601082622,1,0.06999969482421875,-0.0516667366027832,-0.4700000286102295,-0.6483337879180908,1.036665916442871,1,0.1463016280471443,-1.5333341810459926,8.283332824707031,-2.3499556547363603,8.186667442321777,1.6000171662358857,8.210000038146973,0.1463016280471443
2737,2006-01-18,8.186667442321777,8.270000457763674,8.029999732971191,8.073332786560059,1527000.0,0.00367805717018288,-1.3999980926586608,-1.2143010412089876,64.39176583701044,62.23284154534925,-0.004223287493202221,-0.15498491731020891,-0.2728723735094123,-0.5780025910960411,18.027764324486608,0.24000072479248225,0.14740346010015237,0.11483402252197195,-0.19115656652304303,0.42082461156698603,-0.03816127200053465,0.26782931704447943,0.30666542053222656,51.648704050706144,-7.111010593609393,0.15299529452250707,1,0.04833245277404785,-0.08166742324829102,-0.48833417892456055,-0.6783344745635986,0.9633321762084961,2,0.1539086916727348,1.1739260235973157,8.15666675567627,-1.5333341810459926,8.283332824707031,-2.3499556547363603,8.186667442321777,0.1539086916727348
2738,2006-01-19,8.220000267028809,8.263333320617676,8.159999847412111,8.186667442321777,1585500.0,0.0040715987233967965,-1.3845815268822506,0.29410972736452373,57.89479231918277,62.6319688793716,-0.02620249270588637,-0.16113790842765852,-0.2984412355284114,-0.6103033722222753,18.504643742180956,0.10333347320556463,0.1594586596500882,0.1256668329238888,-0.15171514565653688,0.4030488115043145,-0.013024156366324036,0.26435782221410165,0.26406593322753835,62.63754920331501,5.061469125530188,0.13869098929021306,1,0.014999628067016602,-0.11500024795532227,-0.43833351135253906,-0.7116672992706299,0.9466667175292951,3,0.1512570343630193,-1.3999980926586608,8.186667442321777,1.1739260235973157,8.15666675567627,-1.5333341810459926,8.283332824707031,0.1512570343630193
2739,2006-01-20,8.103333473205566,8.273332595825195,8.063332557678223,8.149999618530272,1738200.0,-0.014193040150035419,-2.3157557916293356,-1.4000057221331579,52.21516924430819,62.234466620387515,0.09992772899813218,-0.022523315894577678,-0.1789671915290434,-0.49311280149447967,19.152455916821523,0.21000003814697266,0.15888798541503135,-0.005666637420654652,-0.24863159400432622,0.23729831916301602,-0.12714911571248955,0.11581584087118024,0.3716513977050777,25.000162558277143,-30.75826298611113,0.12148247829183534,1,0.15833282470703125,0.0016665458679199219,-0.29583346843719394,-0.5950005054473877,1.0366668701171875,4,0.17523641687892888,-1.3845815268822506,8.220000267028809,-1.3999980926586608,8.186667442321777,1.1739260235973157,8.15666675567627,0.17523641687892888
2740,2006-01-23,8.090000152587889,8.186667442321777,8.090000152587889,8.159999847412111,1372800.0,-0.0016454118125294181,-1.7619346049045428,1.5000102180533896,55.55557696244285,60.790826597559814,0.12832332857751716,0.0022121465867162016,-0.1627087410271013,-0.4794875866226844,19.07584336632811,0.0966672897338885,0.15413606408718117,-0.026166605949404342,-0.2571296533310097,0.2047964414322001,-0.14164812964020612,0.08931491774139744,0.3760850155639659,24.000167846678977,-32.31284078969642,0.11548152369080243,1,0.09833335876465021,0.01499986648559748,-0.26333367824554266,-0.5816671848297101,1.1866664886474627,0,0.17634946681472807,-2.3157557916293356,8.103333473205566,-1.3845815268822506,8.220000267028809,-1.3999980926586608,8.186667442321777,0.17634946681472807
2741,2006-01-24,8.193332672119139,8.25,8.083333015441895,8.15666675567627,1603200.0,0.012772869911281237,1.2222179836858735,-0.5238010899182042,56.29138194499039,59.28287204745142,0.005736836627493247,-0.08555464518261502,-0.26292971501709594,-0.5802744264232063,19.14622543141549,0.16666698455810547,0.16057206974638305,0.06449928283691264,-0.15318937211131178,0.28218793778513795,-0.04434504463720046,0.17334361031102574,0.26403078732910323,67.12325545848888,11.322574286861375,0.10884432747411246,1,-0.01166629791259588,-0.08833265304565252,-0.34249949455261053,-0.6849997043609601,0.8466672897338885,1,0.1236779116439688,-1.7619346049045428,8.090000152587889,-2.3157557916293356,8.103333473205566,-1.3845815268822506,8.220000267028809,0.1236779116439688
2742,2006-01-25,8.176667213439941,8.273332595825195,8.146666526794434,8.189999580383299,1312500.0,-0.0020340268540428585,-2.4545099875156056,-0.3636174473950845,52.430590049154205,57.73144608388983,0.011603852594477715,-0.0593296618789001,-0.2506969186493624,-0.5599634370898432,18.760533736377656,0.12666606903076172,0.16795997534524076,0.039833831787110086,-0.17218479959121247,0.2518524631654335,-0.06617548390205208,0.14584314747627225,0.27214897147876016,53.968873892489135,1.3787284189440285,0.10600931568916158,1,0.0049991607666015625,-0.07166719436645508,-0.3250007629394531,-0.6683342456817627,0.9366655349731445,2,0.12433738981184317,1.2222179836858735,8.193332672119139,-1.7619346049045428,8.090000152587889,-2.3157557916293356,8.103333473205566,0.12433738981184317
2743,2006-01-26,8.276666641235353,8.313332557678223,8.196666717529299,8.233332633972168,1638900.0,0.012229851745836351,-1.0000000000000304,-3.2502861230334705,58.01288017657752,57.41694599002713,-0.08710438009649124,-0.13362657226060293,-0.35405839856290733,-0.6536231011284217,18.777133848586864,0.13666534423828125,0.13880267693068582,0.11916658878326558,-0.058378248868377725,0.2967114264349089,0.030394169957444817,0.20793900760908635,0.1637732146443973,85.33363342285227,34.42015758645553,0.08877241882582161,1,-0.10000038146972834,-0.171666622161867,-0.3950001001358041,-0.7683336734771746,0.8733329772949201,3,0.1055174764371769,-2.4545099875156056,8.176667213439941,1.2222179836858735,8.193332672119139,-1.7619346049045428,8.090000152587889,0.1055174764371769
2744,2006-01-27,8.34333324432373,8.40666675567627,8.273332595825195,8.300000190734862,2007300.0,0.008054764795797809,-1.7585927942859398,0.9999779924734259,62.22916469213728,57.18180908959249,-0.14439563339439054,-0.18842649215802787,-0.4218772499930399,-0.7131785722115751,18.380423177552185,0.13333415985107422,0.11337949150518156,0.1721665143966682,-0.018606100702903916,0.3629391294962394,0.07678020684688214,0.26755282194645424,0.08889780909784939,80.4123407267579,28.656366462050983,0.09538630754978582,1,-0.125,-0.23833322525024414,-0.46166670322418124,-0.8350002765655518,0.46000003814697266,4,0.09868163192384971,-1.0000000000000304,8.276666641235353,-2.4545099875156056,8.176667213439941,1.2222179836858735,8.193332672119139,0.09868163192384971
2745,2006-01-30,8.220000267028809,8.373332977294924,8.196666717529299,8.326666831970215,1136700.0,-0.014782218770756805,-1.3043375502233372,-2.4615520049296937,44.79166563185768,55.97922076196237,-0.03463318726725184,-0.05505217093014636,-0.2939536300498631,-0.5848164903625044,17.731607128040004,0.176666259765625,0.09242727698720543,0.040666890144347434,-0.1433314648357502,0.22466524512444508,-0.05133228734570139,0.13266606763439626,0.2041861599837631,42.2681689476168,-6.430231919550721,0.09199917749004889,1,-0.001667022705078125,-0.08500027656555176,-0.34000015258788974,-0.7116672992706299,0.5799999237060547,0,0.11192214676490364,-1.7585927942859398,8.34333324432373,-1.0000000000000304,8.276666641235353,-2.4545099875156056,8.176667213439941,0.11192214676490364
2746,2006-01-31,8.266667366027832,8.336667060852049,8.149999618530272,8.203332901000978,2178000.0,0.005677262467522093,-1.1960742515103968,-0.5937611758815369,50.70927382372755,54.458943871597604,-0.07158354959878643,-0.0834186256622278,-0.33055748565909493,-0.6272497569783813,17.770911449731884,0.18666744232177734,0.08376579028323583,0.07300062179565359,-0.08895951251365908,0.23496075610496625,-0.007979445359003634,0.1539806889503108,0.14963532710391192,46.154128305762384,-1.674989164963506,0.08098006715465648,1,-0.03166770935058594,-0.10333442687988281,-0.4116673469543457,-0.7583343982696533,0.4299993515014666,1,0.12217732134211046,-1.3043375502233372,8.220000267028809,-1.7585927942859398,8.34333324432373,-1.0000000000000304,8.276666641235353,0.12217732134211046
2747,2006-02-01,8.196666717529299,8.273332595825195,8.113332748413086,8.216667175292969,2582400.0,-0.008467819666508336,1.4000343327992675,-0.31579105871013424,49.31034244622496,53.50511610793563,-1.714335208724549e-05,-0.003351146265634597,-0.2520666541677441,-0.5517826304007407,18.26269665578132,0.15999984741210938,0.05894017673141505,-0.003500032424925692,-0.15403075441782477,0.14703068956797338,-0.07876539342137612,0.07176532857152473,0.21190991639923418,28.40924238335729,-18.941179529290597,0.07526536099644963,2,0.03833293914794744,-0.03333377838134943,-0.3424997329711923,-0.6883337497711199,0.6266660690307599,2,0.10288734108466135,-1.1960742515103968,8.266667366027832,-1.3043375502233372,8.220000267028809,-1.7585927942859398,8.34333324432373,0.10288734108466135
2748,2006-02-02,8.859999656677246,8.930000305175781,8.5,8.550000190734862,7004100.0,0.08092715758826108,-1.0975632449129598,-15.499618539005851,70.95437310204503,55.58724986990639,-0.6291845029288794,-0.642111634757331,-0.8993487610235276,-1.207013716703031,19.207715470876213,0.7333335876464826,0.072586547268914,0.6233329296112053,0.29519824666446404,0.9514676125579475,0.4592655881378338,0.7874002710845769,-0.8299999237060547,91.42850136277964,41.44414518801972,0.1640673414733709,2,-0.3533329963684082,-0.4783329963684082,-0.994166374206543,-1.3516666889190674,0.0366668701171875,3,0.028592900852419056,1.4000343327992675,8.196666717529299,-1.1960742515103968,8.266667366027832,-1.3043375502233372,8.220000267028809,0.028592900852419056
2749,2006-02-03,9.06666660308838,9.229999542236328,8.84333324432373,8.893333435058594,7342200.0,0.023325841356594434,-1.8292633569541992,0.559140214977022,72.81557820797507,57.50502778607663,-0.7653130446531744,-0.8152299565216001,-1.0890592445058616,-1.4070624369193947,20.46622316840585,0.38666629791259766,0.08017211919632672,0.7821665287017847,0.2925827262127658,1.2717503311908036,0.5373746274572753,1.0269584299462942,-1.0186668586730967,85.37317129412183,34.37466850553183,0.24479190124450945,2,-0.41000032424926935,-0.5350003242492694,-1.2008333206176776,-1.558333635330202,-0.1866664886474627,4,0.009191141473483322,-1.0975632449129598,8.859999656677246,1.4000343327992675,8.196666717529299,-1.1960742515103968,8.266667366027832,0.009191141473483322
2750,2006-02-06,8.99666690826416,9.06666660308838,8.960000038146973,9.039999961853027,3034800.0,-0.0077205546303397155,1.2069019948303654,-0.24999862450688315,75.30124081225577,59.61723432688389,-0.6181864534616501,-0.7094063526640824,-1.001169916226619,-1.330997273898456,21.136573544127774,0.10666656494140803,0.09704946105676626,0.6663334846496589,0.09290688805299574,1.239760081246322,0.37962018635132644,0.9530467829479914,-0.9013871719360349,79.10454262069673,23.15173527491877,0.2867132982983317,2,-0.3250007629394531,-0.46500062942504883,-1.074166774749755,-1.4716670513153076,-0.05333423614501953,0,-0.02148947246405941,-1.8292633569541992,9.06666660308838,-1.0975632449129598,8.859999656677246,1.4000343327992675,8.196666717529299,-0.02148947246405941
2751,2006-02-07,9.029999732971193,9.136667251586914,8.876667022705078,8.963333129882812,2500200.0,0.003705019319589775,-1.1666792499314542,-1.5384700030811624,75.35071967195071,62.16391539608351,-0.5815090303368695,-0.7239370965380996,-1.0163942375139055,-1.3592333593087922,20.73545038976325,0.26000022888183594,0.1336734334998173,0.6641663074493422,0.011059247830194963,1.3172733670684895,0.3376127776397695,0.990719837258915,-0.889331204406739,82.08957135902861,24.53513139224102,0.32655352980957353,2,-0.35833358764648615,-0.49833345413208185,-1.107499599456788,-1.5049998760223406,0.016667366027830255,1,-0.025470603437177664,1.2069019948303654,8.99666690826416,-1.8292633569541992,9.06666660308838,-1.0975632449129598,8.859999656677246,-0.025470603437177664
2752,2006-02-08,9.07333278656006,9.203332901000977,9.029999732971193,9.100000381469727,4815000.0,0.004798787914759961,-2.0588106598002986,-0.40001430512835123,75.49802976609104,64.10670979491834,-0.5411855829773131,-0.740662135804266,-1.04020458984305,-1.3977514238864064,20.37280052611743,0.17333316802978338,0.17351865486185147,0.6664993762969988,-0.056125370840341304,1.3891241234343399,0.3051870027283279,1.0278117498656698,-0.889091017448731,78.53878713453372,20.733923759811923,0.36131237356867046,2,-0.40166664123535334,-0.541666507720949,-1.1508326530456552,-1.5483329296112078,0.050000190734861505,2,-0.04151352958074028,-1.1666792499314542,9.029999732971193,1.2069019948303654,8.99666690826416,-1.8292633569541992,9.06666660308838,-0.04151352958074028
2753,2006-02-09,9.0,9.220000267028807,8.989999771118164,9.106666564941406,3216300.0,-0.008082232657517507,-2.631576569793678,3.999856953832116,77.50517062325386,65.80404378726463,-0.39611323155932254,-0.6378108366634265,-0.9472614137428899,-1.3208860002102734,20.335363040941594,0.23000049591064275,0.20784774699903608,0.5536665916442871,-0.20891686013386135,1.3162500434224347,0.17237486575521288,0.9349583175333613,-0.7739279199636702,40.5173030393465,-20.551588456209423,0.38129172588907395,2,-0.32833385467529297,-0.4050002098083496,-1.0774998664855948,-1.4750001430511475,0.13000011444091797,3,-0.019629690382215736,-2.0588106598002986,9.07333278656006,-1.1666792499314542,9.029999732971193,1.2069019948303654,8.99666690826416,-0.019629690382215736
2754,2006-02-10,9.036666870117188,9.053333282470703,8.946666717529297,8.979999542236328,2327400.0,0.0040740966796875,1.3703640910439536,-0.5312567055289321,78.62909412669977,69.5637580644693,-0.36217449697802095,-0.6403646467091022,-0.961445772965078,-1.3514292992610422,20.619411303697653,0.10666656494140625,0.25439294060123174,0.5478334903717048,-0.2478425155230859,1.3435094962664955,0.14999548742430946,0.9456714933191002,-0.770437691592857,46.60190938610233,-18.364614791310807,0.39783800294739546,2,-0.36500072479248047,-0.4333336353302002,-1.099166750907897,-1.511667013168335,-0.0666666030883789,4,-0.015492475858074672,-2.631576569793678,9.0,-2.0588106598002986,9.07333278656006,-1.1666792499314542,9.029999732971193,-0.015492475858074672
2755,2006-02-13,9.033332824707033,9.100000381469727,8.963333129882812,9.0,2940000.0,-0.00036894636684903226,-1.5625134110578642,0.5882194547290788,77.03866560739114,72.48924604043194,-0.2585228457109423,-0.6091953021963068,-0.9333775964145392,-1.3397999588740417,20.968160103171897,0.13666725158691406,0.29119759924863686,0.5069994449615489,-0.31804927738113165,1.3320481673042286,0.09447508379020952,0.9195238061328883,-0.7285528316342234,45.6308279469246,-18.27541614461488,0.41252436117134,2,-0.361666679382326,-0.4299995899200457,-1.0816662311553973,-1.5083329677581805,-0.14666557312011896,0,-0.016974101723201795,1.3703640910439536,9.036666870117188,-2.631576569793678,9.0,-2.0588106598002986,9.07333278656006,-0.016974101723201795
2756,2006-02-14,9.350000381469727,9.43000030517578,9.033332824707033,9.033332824707033,3635100.0,0.03505545106193564,-1.5052612558349703,9.500171663995777,81.65466941036688,76.08306014755881,-0.45299650489245735,-0.8768330881683077,-1.2248824480511402,-1.64268058661116,21.7993850397187,0.39666748046874645,0.32987169087479984,0.7640003204345707,-0.11904730685495402,1.6470479477240954,0.3224765067898083,1.205524134079333,-1.0082116064303754,83.44830035595083,17.529709387802058,0.4415238136447624,2,-0.38500022888183594,-0.6200003623962402,-1.3516671657562256,-1.7783339023590088,-0.16666698455810725,1,-0.04349387088331458,-1.5625134110578642,9.033332824707033,1.3703640910439536,9.036666870117188,-2.631576569793678,9.0,-0.04349387088331458
2757,2006-02-15,9.446666717529297,9.536666870117188,9.256667137145996,9.333333015441896,3787800.0,0.010338645146063197,-1.1000075102192626,0.3578948953470827,81.62161716324735,77.2683094876924,-0.3952704826188054,-0.9215097460095691,-1.29603352285765,-1.7233144378396936,23.42907681016793,0.2799997329711914,0.40973581206100107,0.797666692733765,-0.14330961177790513,1.7386429972454343,0.3271785404779308,1.2681548449895992,-1.0395852506817604,84.74574079462063,20.403842433054123,0.4704881522558347,2,-0.2566666603088379,-0.6633334159851074,-1.3466670513153076,-1.7733337879180908,-0.25,2,-0.04234293751340157,-1.5052612558349703,9.350000381469727,-1.5625134110578642,9.033332824707033,1.3703640910439536,9.036666870117188,-0.04234293751340157
2758,2006-02-16,9.463333129882812,9.476667404174805,9.346667289733887,9.446666717529297,2100600.0,0.0017642638246768705,4.999779929577465,0.14705610111159026,81.11110463554544,78.19003464631132,-0.354648994858044,-0.8856611286169311,-1.2844232140066651,-1.723316108166057,25.146839148933875,0.13000011444091797,0.4883072244828277,0.7521664619445794,-0.23273286075786004,1.7370657846470179,0.25971680059335966,1.244616123295799,-0.9658848307737031,87.57055571719523,24.2179353701149,0.4924496613512193,2,-0.2566661834716797,-0.679999828338623,-1.3525002002716064,-1.7900002002716064,-0.2066659927368164,3,-0.03592816060910464,-1.1000075102192626,9.446666717529297,-1.5052612558349703,9.350000381469727,-1.5625134110578642,9.033332824707033,-0.03592816060910464
2759,2006-02-17,9.523332595825195,9.550000190734863,9.383333206176758,9.463333129882812,3341400.0,0.006340204357058843,1.9411477616963986,3.600022888532845,87.52396312630181,79.54811490342755,-0.3833739821743656,-0.8788840895291159,-1.3148657549719758,-1.7666649997582953,27.756825218403048,0.16666698455810547,0.5850875316901671,0.7411659717559811,-0.2637649383303824,1.7460968818423455,0.23870051671279846,1.2436314267991637,-0.9427468110354393,95.45439028553315,28.218810360316724,0.5024654550431822,2,-0.3099989891052246,-0.733332633972168,-1.4124996662139893,-1.8499996662139893,-0.28999996185302734,4,-0.041301978842648523,4.999779929577465,9.463333129882812,-1.1000075102192626,9.446666717529297,-1.5052612558349703,9.350000381469727,-0.041301978842648523
2760,2006-02-21,9.516667366027832,9.5600004196167,9.4399995803833,9.550000190734863,5334600.0,-0.0006998841771298503,3.5000357628209713,-0.5555520233970181,86.83697547386798,80.82436554808503,-0.32988003296142665,-0.8009199207618334,-1.279508618547954,-1.7424205608096184,30.515322801580382,0.12000083923339844,0.5965559095489983,0.6631673812866214,-0.33742056014139443,1.6637553227146373,0.1628734105726135,1.1634613520006294,-0.8391401406435648,91.7722195161258,20.966551521062215,0.500293970714008,2,-0.263333797454834,-0.7216672897338867,-1.3825008869171143,-1.843334436416626,-0.1966676712036115,1,-0.05744312351932057,1.9411477616963986,9.523332595825195,4.999779929577465,9.463333129882812,-1.1000075102192626,9.446666717529297,-0.05744312351932057
2761,2006-02-22,9.206666946411133,9.286666870117188,9.126667022705078,9.166666984558104,14468100.0,-0.032574472522106324,-1.6666666666666667,-1.200017166399687,76.07576548450311,80.88855840568637,0.008734584388957245,-0.4333274908538449,-0.9442567824706138,-1.4148683884057691,32.27282558255634,0.3900003433227539,0.5799381594472504,0.30250024795532227,-0.6592033709157121,1.2642038668263567,-0.17835156148019493,0.7833520573908395,-0.4232429377189746,18.46151814658559,-55.32319539279118,0.4808518094355171,2,0.046666622161865234,-0.4116668701171875,-1.072500467300415,-1.516667127609253,0.12333297729492365,2,-0.0347573879544929,3.5000357628209713,9.516667366027832,1.9411477616963986,9.523332595825195,4.999779929577465,9.463333129882812,-0.0347573879544929
2762,2006-02-23,9.19333267211914,9.353333473205566,9.06999969482422,9.140000343322754,7470000.0,-0.001448328083290762,-1.931034652854888,1.3333094914526267,62.95336307514188,79.27169090034059,0.045685219810653876,-0.3582917235612193,-0.9063800347338553,-1.3841478180912388,34.0389982267521,0.2833337783813459,0.5651634188457706,0.2383327007293694,-0.6673025014172076,1.1439679028759464,-0.2144849003439191,0.6911503018026579,-0.31671949411603784,25.16995813570544,-44.46690370958497,0.45281760107328856,2,0.06000089645385742,-0.3983325958251953,-1.0274994373321533,-1.4033327102661133,0.030000686645507812,3,-0.001087665981874708,-1.6666666666666667,9.206666946411133,3.5000357628209713,9.516667366027832,1.9411477616963986,9.523332595825195,-0.001087665981874708
2763,2006-02-24,9.149999618530273,9.166666984558104,8.986666679382324,9.079999923706056,4022700.0,-0.004713530461079141,2.483840005906651,1.3125189993383426,53.7091889881899,76.50281255161727,0.12575813798340896,-0.25947972060212443,-0.8389318520979145,-1.3235571741602712,35.46858326676411,0.2066659927368164,0.5472020295911744,0.1513329982757572,-0.6991263263023306,1.001792322853845,-0.27389666401328583,0.5765626605648002,-0.19137997153353936,28.48828312130729,-37.54046311332391,0.4252296622890436,2,0.11166715621948242,-0.3383331298828125,-0.9799996614456177,-1.3366665840148926,0.09000015258789062,4,0.005100229611432416,-1.931034652854888,9.19333267211914,-1.6666666666666667,9.206666946411133,3.5000357628209713,9.516667366027832,0.005100229611432416
2764,2006-02-27,9.166666984558104,9.243332862854004,9.109999656677246,9.130000114440918,2331000.0,0.0018215701336288248,-2.4782067867449498,0.5238147138964456,57.94393106447903,74.3811753801826,0.14468581317958495,-0.22272139602461394,-0.833157323067482,-1.3258350189600883,36.48391911310546,0.1333332061767578,0.526012827383358,0.12683367729186834,-0.6679457908991573,0.921613145482894,-0.2705560568036436,0.5242234113873803,-0.18000030517577947,31.395379783892807,-31.617022551216913,0.39738973409551276,2,0.10666656494140803,-0.35500049591064275,-0.9966670274734479,-1.1866669654846174,0.22000026702881037,0,0.009818198123647814,2.483840005906651,9.149999618530273,-1.931034652854888,9.19333267211914,-1.6666666666666667,9.206666946411133,0.009818198123647814
2765,2006-02-28,9.140000343322754,9.239999771118164,9.046667098999023,9.170000076293944,2853600.0,-0.0029090880338810132,1.2745137638353614,-0.8181699958385263,55.1724416270697,71.4387056264829,0.21017677961190095,-0.13027602246513936,-0.7867973700320015,-1.2838298084433735,38.08733617090415,0.19333267211914062,0.5074142613000614,0.05416703224182129,-0.6410861406919786,0.7494202051756211,-0.29345955422507863,0.4017936187087212,0.4200000762939453,41.81825748157242,-18.00518707090751,0.3476265864668995,2,0.1333332061767578,-0.31833362579345703,-0.9566671848297119,-1.1083338260650635,0.15999984741210938,1,0.010211409971947916,-2.4782067867449498,9.166666984558104,2.483840005906651,9.149999618530273,-1.931034652854888,9.19333267211914,0.010211409971947916
2766,2006-03-01,9.276666641235352,9.326666831970217,9.103333473205566,9.18333339691162,2685000.0,0.014952548444097102,1.310341595757776,-3.1111358362211163,58.78964722023193,68.90182007725898,0.06930198465274096,-0.197523159760582,-0.8998419596005078,-1.4025039557421817,40.25710082036997,0.2233333587646502,0.4870859222087969,0.14033336639404226,-0.4419344714735196,0.7226012042616041,-0.15080055253973867,0.4314672853278232,0.27306711196899336,79.09087125921378,20.741080747846674,0.2911339189337813,3,-0.0033330917358398438,-0.4549999237060547,-1.1299998760223389,-1.2400002479553223,0.026666641235351562,2,0.004671187967049573,1.2745137638353614,9.140000343322754,-2.4782067867449498,9.166666984558104,2.483840005906651,9.149999618530273,0.004671187967049573
2767,2006-03-02,9.039999961853027,9.256667137145996,8.99666690826416,9.210000038146973,2936700.0,-0.02551203881039832,-1.0259796235332586,-1.821431125915749,51.51514932581762,65.61338059840033,0.2706816321832335,0.11126816451486654,-0.6388077765166358,-1.1498370315561086,42.623069047508196,0.2799997329711914,0.46863506540403854,-0.13849997520446777,-0.5227056592997226,0.24570570889078702,-0.3306028172520943,0.053602866843158736,0.4996724582672112,15.686252510406181,-43.06366077294935,0.1921028420476271,3,0.23333358764648438,-0.20333337783813477,-0.8966667652130127,-1.003333568572998,0.1833333969116211,3,0.03207964193327095,1.310341595757776,9.276666641235352,1.2745137638353614,9.140000343322754,-2.4782067867449498,9.166666984558104,0.03207964193327095
2768,2006-03-03,9.113332748413086,9.220000267028807,8.9399995803833,8.989999771118164,2797800.0,0.008112033945742114,-1.5074685501020415,-0.7254877761446892,52.82552398198188,61.757998471253664,0.1592243287614945,0.061015890869484224,-0.6835171030305354,-1.2057291134101265,42.0359064835608,0.28000068664550604,0.40629160771523765,-0.07783384323120046,-0.4334687795405525,0.2778010930781516,-0.2556513113858756,0.09998362492347468,0.4046194512329091,44.82747564434558,-14.820479848178465,0.17781746815467575,3,0.13666725158691406,-0.27666616439819336,-0.9699995517730713,-1.0766663551330566,-0.09999942779541016,4,0.012070294522134928,-1.0259796235332586,9.039999961853027,1.310341595757776,9.276666641235352,1.2745137638353614,9.140000343322754,0.012070294522134928
2769,2006-03-06,9.149999618530273,9.213333129882812,9.033332824707033,9.146666526794434,2214300.0,0.004023431507378383,1.7692330264460718,0.027025146144567132,54.19664910258517,58.13129554111113,0.0715558766669897,0.03258275951832523,-0.6918338027414244,-1.2242456586115749,40.665135262404505,0.18000030517577947,0.33406748464617664,-0.0453336238861084,-0.39675457122619306,0.30608732345397627,-0.22104409755615073,0.13037684978393393,0.3332754239599591,54.31027253668738,-6.817017352210172,0.17571047367004264,3,-0.0033330917358398438,-0.31333303451538086,-1.0091664791107178,-1.1133332252502441,-0.4799995422363281,0,0.009836082660115597,-1.5074685501020415,9.113332748413086,-1.0259796235332586,9.039999961853027,1.310341595757776,9.276666641235352,0.009836082660115597
2770,2006-03-07,8.803333282470703,9.096667289733887,8.760000228881836,9.050000190734863,4177500.0,-0.0378870328428772,-1.0200042915385166,-74.00543633762518,30.751133665015374,53.09522533894582,0.3424018867035592,0.3836946036174247,-0.3246669383623413,-0.8614202549270953,38.73656131548241,0.3899993896484375,0.2502915079802932,-0.38233327865600586,-0.7659273629961181,0.0012608056841063586,-0.5741303208260629,-0.19053623648594886,0.6473452322931141,7.647010314830342,-48.5642408099512,0.19179704217005636,3,0.25333356857299805,0.03333330154418945,-0.6416666507720947,-0.7666668891906738,-0.12333297729492188,1,0.06626285185382597,1.7692330264460718,9.149999618530273,-1.5074685501020415,9.113332748413086,-1.0259796235332586,9.039999961853027,0.06626285185382597
2771,2006-03-08,8.800000190734863,8.899999618530273,8.75,8.763333320617676,4626300.0,-0.0003786170111810261,-3.736816744466195,-0.14864932785357762,25.628113972377363,48.94797543863866,0.31512124682366327,0.38884974878997447,-0.30023443799862903,-0.8411447419463425,37.251859578837234,0.14999961853027344,0.14398005826083526,-0.37416639328002965,-0.7898579288940013,0.041525142333942,-0.5820121610870146,-0.16632062547304471,0.5954240611583952,9.868449534048965,-40.96810868309392,0.2078457678069855,3,0.23833322525024414,0.0366663932800293,-0.6233335733413696,-0.763333797454834,-0.07999992370605469,2,0.05681818058668098,-1.0200042915385166,8.803333282470703,1.7692330264460718,9.149999618530273,-1.5074685501020415,9.113332748413086,0.05681818058668098
2772,2006-03-09,8.696666717529299,8.829999923706055,8.683333396911621,8.786666870117188,2278200.0,-0.011742439882485467,-1.5142805761276505,-2.4545359966707796,22.87734162131082,45.52221462009654,0.38061993297334773,0.48751249404845076,-0.17903887070531965,-0.7213509589937139,35.56913620099797,0.1466665267944336,0.031186790353745053,-0.45866656303405584,-0.9246781287628725,0.007345002694760794,-0.6916723458984642,-0.22566078016964752,0.6342151091746349,2.4844687384496296,-41.90005730862084,0.23300578286440818,3,0.3083333969116193,0.13999986648559393,-0.497500419616701,-0.6600003242492694,-0.02666664123535334,3,0.0697585160666887,-3.736816744466195,8.800000190734863,-1.0200042915385166,8.803333282470703,1.7692330264460718,9.149999618530273,0.0697585160666887
2773,2006-03-10,8.823332786560059,8.936667442321777,8.616666793823242,8.713333129882812,3837300.0,0.014564898615172517,-1.1099013729811644,-1.2222163353537308,26.35133524197242,42.01192619537358,0.22656933416264913,0.36568099152502853,-0.28105952324134265,-0.8291627719293997,34.08037576353596,0.32000064849853516,-0.04684579113521714,-0.32316713333129954,-0.8078976687553858,0.16156340209278675,-0.5655324010433436,-0.08080186561925551,0.42984322856879764,34.636777751138816,-3.1519402113650656,0.24236526771204334,3,0.14833402633666992,0.20666742324829102,-0.6241664886474609,-0.7866663932800293,-0.1333332061767596,4,0.04533440842375125,-1.5142805761276505,8.696666717529299,-3.736816744466195,8.800000190734863,-1.0200042915385166,8.803333282470703,0.04533440842375125
2774,2006-03-13,8.896666526794434,8.983332633972168,8.816666603088379,8.816666603088379,2556000.0,0.008311342438095393,-3.1666547457263428,0.7272743035988313,29.956875023893147,39.21019657279841,0.12394216174778272,0.29652393630281537,-0.3350500647528065,-0.882385726475249,32.88140132954499,0.16666603088378906,-0.08392850185714451,-0.24283337593078613,-0.7381697225939341,0.25250297073236183,-0.4905015492623601,0.004834797400787849,0.2673981973516373,58.33321743553268,26.242296925788757,0.24766817333157423,3,0.07500028610229492,0.1916670799255371,-0.4524998664855957,-0.6416664123535156,-0.21666622161865234,0,0.013113540163821158,-1.1099013729811644,8.823332786560059,-1.5142805761276505,8.696666717529299,-3.736816744466195,8.800000190734863,0.013113540163821158
2775,2006-03-14,8.880000114440918,8.933333396911621,8.760000228881836,8.859999656677246,2630700.0,-0.001873332253526705,1.7368318024393916,0.2500059604701619,36.96807599974122,36.78557754829944,0.11158317219589087,0.3173866345634764,-0.2984054961953966,-0.8439045607901665,31.377593030870077,0.17333316802978516,-0.10509185390736597,-0.2518331527709954,-0.7587005398103255,0.2550342342683347,-0.5052668462906595,0.0016005407486687773,0.20742889945995735,71.81834023881792,36.43351107138648,0.2534336935196649,3,0.05666685104370117,0.20833349227905273,-0.28583383560180664,-0.47500038146972656,-0.03333282470703125,1,-0.023648652639707057,-3.1666547457263428,8.896666526794434,-1.1099013729811644,8.823332786560059,-1.5142805761276505,8.696666717529299,-0.023648652639707057
2776,2006-03-15,8.94333267211914,8.966667175292969,8.863332748413086,8.903332710266113,2303700.0,0.0071320446916693925,1.384577295084673,1.9999523173755485,40.40919275128375,35.55158237335124,-0.004475989187540108,0.23402396889335542,-0.3381404668611445,-0.8870148004370133,28.999759001809682,0.10333442687988281,-0.13352054821021042,-0.16816720962524379,-0.6707941522764305,0.3344597330259429,-0.4194806809508371,0.08314626170034956,0.07818963097086673,89.09089490398645,50.248786907488004,0.2513134713255933,3,-0.024999141693115234,0.14500093460083008,-0.34166646003723145,-0.5383329391479492,-0.29333305358886896,2,-0.02944454562942722,1.7368318024393916,8.880000114440918,-3.1666547457263428,8.896666526794434,-1.1099013729811644,8.823332786560059,-0.02944454562942722
2777,2006-03-16,9.046667098999023,9.083333015441896,8.926667213439941,8.9399995803833,2177100.0,0.011554353468481438,-1.3500060797230773,2.666690508547314,46.21029716877523,34.81655717188383,-0.11931217614866618,0.10454621259688324,-0.4189839710319152,-0.9706513143186477,26.453934121915136,0.1566658020019549,-0.15582651358246302,-0.0448328018188473,-0.5225196081970047,0.4328540045593101,-0.2836762050079269,0.1940106013702323,-0.43000030517578125,92.14301041208952,49.84350981514859,0.23884340318907898,3,-0.1316671371459961,0.041666507720947266,-0.44500088691711426,-0.641667366027832,-0.43000030517578125,3,-0.03610908065870566,1.384577295084673,8.94333267211914,1.7368318024393916,8.880000114440918,-3.1666547457263428,8.896666526794434,-0.03610908065870566
2778,2006-03-17,9.123332977294922,9.16333293914795,9.023332595825195,9.036666870117188,2073900.0,0.008474488721308404,-1.4705654661730057,0.8124882654292841,48.477725865360256,34.181121256636615,-0.21725726701060033,0.0011619211642255323,-0.47384608905172954,-1.0286766626907138,23.890299830954774,0.1400003433227539,-0.1948710986604265,0.0488330841064446,-0.3962217659785896,0.4938879341914788,-0.1736943409360716,0.2713605091489608,-0.49733285903930735,90.08263876573861,44.48694544756697,0.2225274250425169,3,-0.23333311080932617,-0.03499937057495117,-0.5216667652130127,-0.7183332443237305,-0.5366659164428729,4,-0.04968939554537555,-1.3500060797230773,9.046667098999023,1.384577295084673,8.94333267211914,1.7368318024393916,8.880000114440918,-0.04968939554537555
2779,2006-03-20,9.130000114440918,9.153332710266113,9.006667137145996,9.153332710266113,1661400.0,0.0007307786707542174,11.57173219978746,-0.2692239975351028,49.64369690791709,36.28029495029236,-0.25374351629916525,-0.038455207192612306,-0.45753767372211307,-1.014505982503369,20.998588292703413,0.1466655731201172,-0.20796298687046288,0.07516684532165563,-0.3181308457557215,0.46846453639903274,-0.12148200021703381,0.27181569086034507,-0.48250668334961055,91.73565052905361,43.77588120505203,0.1966488455386887,3,-0.24000024795532227,-0.041666507720947266,-0.49666714668273926,-0.7250003814697266,-0.4633331298828125,0,-0.048192828975069824,-1.4705654661730057,9.123332977294922,-1.3500060797230773,9.046667098999023,1.384577295084673,8.94333267211914,-0.048192828975069824
2780,2006-03-21,8.970000267028809,9.07333278656006,8.926667213439941,8.970000267028809,5231400.0,-0.017524627098201018,-2.3846119987675922,-0.0,39.252336448598115,37.794097447650216,-0.07556185206033561,0.08273151306839921,-0.27498065089505985,-0.8346532668989788,17.770228308758217,0.20333290100097656,-0.23415093233959006,-0.05749964714050293,-0.3863599630009418,0.2713606687199359,-0.22192980507072235,0.10693051078971649,-0.30187325561523615,35.55581693279461,-8.116352442487198,0.16443015793021976,3,-0.08000040054321289,0.11833333969116211,-0.3325005769729614,-0.5650005340576172,-0.15666770935058594,1,-0.03232998363656525,11.57173219978746,9.130000114440918,-1.4705654661730057,9.123332977294922,-1.3500060797230773,9.046667098999023,-0.03232998363656525
2781,2006-03-22,8.886667251586914,8.953332901000977,8.813332557678223,8.9399995803833,3639600.0,-0.009290190965568157,2.5000536448709543,-100.0,43.979074060897915,40.13873438538213,0.023867675820424594,0.14847409825281055,-0.17733081055136068,-0.7311117251055137,16.211365936766693,0.15666770935058594,-0.27027186735501374,-0.12483267784118723,-0.4480797832787893,0.1984144275964148,-0.28645623055998826,0.03679087487761379,-0.19873200306396654,20.952746851515798,-25.174701883091394,0.16162355271880127,3,0.0033326148986816406,0.20166635513305664,-0.2491675615310669,-0.48166751861572266,-0.19666767120361506,2,-0.004501120692449123,-2.3846119987675922,8.970000267028809,11.57173219978746,9.130000114440918,-1.4705654661730057,9.123332977294922,-0.004501120692449123
2782,2006-03-23,9.18333339691162,9.326666831970217,8.84333324432373,8.850000381469727,4434600.0,0.03338328497353471,-1.7884579939313514,-6.250111760813943,52.3385543343271,43.026203173421536,-0.2195980743416559,-0.15703061892746994,-0.45378846984045573,-1.0022327621530938,14.912625187470685,0.48333358764648615,-0.2324050584517039,0.172333431243894,-0.14975837588180774,0.49442523836959573,0.01128752768104313,0.33337933480674486,-0.4763822407636713,72.07795344343857,24.720871032821513,0.16104590356285062,3,-0.13999986648559393,-0.09499979019164861,-0.33583331108093084,-0.6783332824707013,-0.5466661453247053,3,-0.0580762731058756,2.5000536448709543,8.886667251586914,-2.3846119987675922,8.970000267028809,11.57173219978746,9.130000114440918,-0.0580762731058756
2783,2006-03-24,9.196666717529297,9.270000457763672,9.133333206176758,9.19333267211914,3209100.0,0.0014519042314375952,-1.2162320992236553,0.010002145769258333,51.5837271020778,45.42918673766427,-0.19490068811637684,-0.1756965509026287,-0.44494474730442946,-0.98947121540062,14.022465494445566,0.13666725158691406,-0.18463929655966993,0.1833333969116211,-0.1436374617215037,0.5103042555447459,0.01984796759505869,0.3468188262281835,-0.45253262083201307,74.67534880264526,27.032976223808404,0.1634854293165626,3,-0.15333318710327148,-0.10833311080932617,-0.21000003814697266,-0.6383333206176758,-0.4266662597656232,4,-0.06306631973523047,-1.7884579939313514,9.18333339691162,2.5000536448709543,8.886667251586914,-2.3846119987675922,8.970000267028809,-0.06306631973523047
2784,2006-03-27,9.256667137145996,9.293333053588867,9.17666721343994,9.17666721343994,1444200.0,0.006524148526806606,-1.9166487852560958,23.994851258581768,69.10116377845058,48.99952982418753,-0.22178813323240654,-0.24096296809033646,-0.4808614766776813,-1.0271272977086667,12.871036604688918,0.11666584014892756,-0.11588715175765785,0.23883380889892614,-0.09930890739675391,0.5769765251946062,0.06976245075108523,0.40790516704676705,-0.4775810763323367,86.363720809259,32.27165296947246,0.16907135814784005,3,-0.18666744232177734,-0.1683335304260254,-0.26166701316833496,-0.6766672134399414,-0.4933338165283203,0,-0.07238027103786737,-1.2162320992236553,9.196666717529297,-1.7884579939313514,9.18333339691162,2.5000536448709543,8.886667251586914,-0.07238027103786737
2785,2006-03-28,9.233332633972168,9.273332595825195,9.1899995803833,9.226667404174805,3007500.0,-0.0025208320476588497,-1.0833025379379404,0.08331545192284583,67.9557600598128,52.0602595251352,-0.15987518723920502,-0.22164140066567484,-0.4363341696753036,-0.980612161588116,12.023239516050538,0.08333301544189453,-0.056553350234109345,0.2108326911926266,-0.13685046285631763,0.5585158452415708,0.03699111416815448,0.3846742682170987,-0.42139172688911586,81.81804670518484,21.217738952988526,0.17384157702447248,3,-0.16333293914794922,-0.14499902725219727,-0.23166584968566895,-0.6466660499572754,-0.31999969482421875,1,-0.06137173563195719,-1.9166487852560958,9.256667137145996,-1.2162320992236553,9.196666717529297,-1.7884579939313514,9.18333339691162,-0.06137173563195719
2786,2006-03-29,9.31999969482422,9.32333278656006,9.203332901000977,9.263333320617676,1470900.0,0.00938632499095493,2.789516481199681,8.501788524824992,76.19044947692188,55.391387559373726,-0.20952714976268538,-0.32137254191710696,-0.49628094743473206,-1.0479365429475163,10.911650319255312,0.11999988555908381,-0.0015327980980419653,0.29533309936523544,-0.05948590218219785,0.6501521009126687,0.1179235985915188,0.4727426001389521,-0.477175232247939,98.62059304041736,29.40211682130945,0.17740950077371698,3,-0.2500000000000018,-0.33499956130981623,-0.29583287239074885,-0.6816658973693865,-0.46999931335449396,2,-0.05436342851248921,-1.0833025379379404,9.233332633972168,-1.9166487852560958,9.256667137145996,-1.2162320992236553,9.196666717529297,-0.05436342851248921
2787,2006-03-30,9.329999923706056,9.383333206176758,9.276666641235352,9.333333015441896,2933700.0,0.0010729859666616104,1.0645113656290799,-0.05881956949797019,73.60247646989315,58.18302651543293,-0.19568879018728502,-0.32520623017265216,-0.47986093510560046,-1.0407878645936446,10.430312427693137,0.10666656494140625,0.04061090902047759,0.29083333015442037,-0.08941501491289294,0.6710816752217337,0.1007091576207646,0.48095750268807613,-0.4581449189661395,78.66668701171946,4.864262650825424,0.19012417253365643,3,-0.23166704177856623,-0.32999992370605646,-0.3058331012725848,-0.6916661262512225,-0.15999984741211293,3,-0.06859596447547844,2.789516481199681,9.31999969482422,-1.0833025379379404,9.233332633972168,-1.9166487852560958,9.256667137145996,-0.06859596447547844
2788,2006-03-31,9.223333358764648,9.366666793823242,9.196666717529297,9.366666793823242,2390400.0,-0.011432643709930246,1.3720924043221376,43.003147353361946,64.75903225111485,59.862508220232684,-0.0819649095422843,-0.22121812338730074,-0.3485434565897325,-0.9206119808937352,10.058238573765971,0.1700000762939453,0.07392756320069793,0.17866673469543493,-0.2092042668715557,0.5665377362624255,-0.015268766088059493,0.37260223547892934,-0.310560097909784,22.580466532844852,-50.98195087568699,0.19393550078349497,3,-0.1250004768371582,-0.22333335876464844,-0.19916653633117676,-0.5849995613098145,-0.07999992370605469,4,-0.06360673352657731,1.0645113656290799,9.329999923706056,2.789516481199681,9.31999969482422,-1.0833025379379404,9.233332633972168,-0.06360673352657731
2789,2006-04-03,9.239999771118164,9.333333015441896,9.229999542236328,9.236666679382324,3212400.0,0.001806983625684211,-11.399496481089646,-0.023254111885878535,66.26503220802718,62.86391886016924,-0.09095147947057924,-0.24326875205464304,-0.3360959468695892,-0.9253978545034283,9.666057386436663,0.10999965667724787,0.09304607394851594,0.19083313941955637,-0.20420545644548938,0.5858717352846021,-0.0066861585129665,0.38835243735207925,-0.28958171463754745,25.862128499198423,-45.9413398726024,0.1975192979325231,4,-0.14166688919067383,-0.23999977111816406,-0.20333313941955566,-0.6016659736633301,-0.08333301544189453,0,-0.05086572781349907,1.3720924043221376,9.223333358764648,1.0645113656290799,9.329999923706056,2.789516481199681,9.31999969482422,-0.05086572781349907
2790,2006-04-04,9.386667251586914,9.463333129882812,9.203332901000977,9.233332633972168,3442200.0,0.015873104340023314,-1.4374935738968337,46.003719599427754,68.62746512283935,65.60262897816274,-0.19254758862725652,-0.3625834215520456,-0.4509151117848198,-1.0591048632383018,10.825050603848391,0.26000022888183594,0.10774051831768183,0.3083339214324958,-0.09630296449846298,0.7129708073634546,0.10601547846701642,0.5106523643979752,-0.40161598313060587,71.25026822115728,1.5660630628374008,0.20231844296547952,4,-0.23333406448364258,-0.3466672897338867,-0.34416723251342773,-0.7483334541320801,-0.3466672897338867,1,-0.0664063095305586,-11.399496481089646,9.239999771118164,1.3720924043221376,9.223333358764648,1.0645113656290799,9.329999923706056,-0.0664063095305586
2791,2006-04-05,9.300000190734863,9.403332710266113,9.293333053588867,9.376667022705078,3123600.0,-0.009232995964291724,-1.4444067688851685,-0.49999689021849325,60.79542822216132,66.54228163236654,-0.04591147194290457,-0.24931974077307117,-0.33608139653533264,-0.9603819711250559,12.0922626857033,0.1099996566772461,0.11897605304153736,0.1966668605804447,-0.19720438621448366,0.590538107375373,-0.00026876281702037375,0.39360248397790976,-0.2671207361359045,38.75008940705243,-26.93272566404714,0.19693562339746443,4,-0.001667022705078125,-0.26000022888183594,-0.252500057220459,-0.6616663932800293,-0.36333274841308594,2,-0.04157712297383953,-1.4374935738968337,9.386667251586914,-11.399496481089646,9.239999771118164,1.3720924043221376,9.223333358764648,-0.04157712297383953
2792,2006-04-06,9.303333282470703,9.34000015258789,9.170000076293944,9.31666660308838,3516300.0,0.00035839695349260126,4.6666295795915715,0.1739125026433539,58.18181502918234,67.27540251315594,-0.03400888953354375,-0.21594410136860276,-0.31009110791748284,-0.9551898935507595,12.987729091335956,0.1700000762939471,0.16292978588828078,0.1696666240692135,-0.18369592616039476,0.5230291742988218,-0.007014651045590625,0.34634789918401765,-0.2274084603433586,45.45454545454579,-16.4337436278551,0.17668127511480455,4,0.013333320617675781,-0.2633333206176758,-0.25583314895629883,-0.6649994850158691,-0.35000038146972656,3,-0.04872800825647561,-1.4444067688851685,9.300000190734863,-1.4374935738968337,9.386667251586914,-11.399496481089646,9.239999771118164,-0.04872800825647561
2793,2006-04-07,9.223333358764648,9.463333129882812,9.17666721343994,9.366666793823242,1977000.0,-0.00859906028055446,-1.4225385030745832,10.750017881409054,53.977263029217326,65.59496909657446,0.05606760199212424,-0.110084736116562,-0.2043165990434126,-0.8670434469855799,14.082301533896164,0.28666591644287287,0.20554628930256058,0.0696666717529304,-0.25375001199516056,0.39308335550102136,-0.09204167012111597,0.23137501362697677,-0.10866770586175711,18.181818181818677,-38.281472801825736,0.16170834187404576,4,0.09333324432373047,-0.1833333969116211,-0.1683332920074463,-0.5849995613098145,-0.3833332061767578,4,-0.005782430320598109,4.6666295795915715,9.303333282470703,-1.4444067688851685,9.300000190734863,-1.4374935738968337,9.386667251586914,-0.005782430320598109
2794,2006-04-10,9.013333320617676,9.24666690826416,8.983332633972168,9.24666690826416,3630600.0,-0.02276834523685689,1.2571484624061995,1.6279075956778624,51.771102934297915,63.79667386040613,0.2547058692667221,0.11499993900776673,0.027400028901928053,-0.6492901803374203,14.632607454292653,0.2633342742919922,0.20914751697551637,-0.14616670608520543,-0.45389385218917333,0.16156044001876246,-0.3000302791371894,0.007696866966778515,0.4499998092651367,6.250136593836489,-50.67430767011929,0.15386357305198403,4,0.20999956130981445,0.026666641235351562,0.029999971389770508,-0.3749995231628418,-0.23000049591064453,0,0.014423089640271947,-1.4225385030745832,9.223333358764648,4.6666295795915715,9.303333282470703,-1.4444067688851685,9.300000190734863,0.014423089640271947
2795,2006-04-11,8.670000076293945,8.993332862854004,8.653332710266112,8.989999771118164,5778900.0,-0.03809170615474389,1.0816386110575993,1.3714257687969003,42.696622711988645,60.07513755319133,0.5696295564435037,0.46566893209058335,0.39288404855684433,-0.29655547193162946,15.495315664918586,0.3600006103515643,0.2043696123419938,-0.47899994850158656,-0.8370916694273411,-0.12090822757583197,-0.6580458089644647,-0.2999540880387084,0.7933330535888672,2.0576984436280843,-56.96247179407722,0.17904586046287743,4,0.3883328437805176,0.36999988555908203,0.3216664791107178,-0.03166627883911133,0.09666728973388672,1,0.05613225779697495,1.2571484624061995,9.013333320617676,-1.4225385030745832,9.223333358764648,4.6666295795915715,9.303333282470703,0.05613225779697495
2796,2006-04-12,8.680000305175781,8.770000457763674,8.636667251586914,8.640000343322754,2582100.0,0.0011534289266246223,-4.714344103161542,-0.125,28.969420600430993,55.11590912325109,0.5132745814609496,0.45843307869894545,0.4041030492868263,-0.29460557415072586,16.26911086043745,0.1333332061767596,0.16810415741949036,-0.45583310127258336,-0.8619146235783823,-0.04975157896678439,-0.6588738624254837,-0.252792340119683,0.7509328079223625,5.241906642886313,-49.97324816442147,0.20304076115289993,4,0.36999988555908203,0.3599996566772461,0.2666664123535156,-0.041666507720947266,0.13666629791259766,2,0.04147461336638236,1.0816386110575993,8.670000076293945,1.2571484624061995,9.013333320617676,-1.4225385030745832,9.223333358764648,0.04147461336638236
2797,2006-04-13,8.720000267028809,8.763333320617676,8.649999618530272,8.696666717529299,2477400.0,0.004608290374042534,1.0606191966569598,0.5833392938034508,30.51776597511156,51.31132398147295,0.42202721923064956,0.4139275265309301,0.38848129002830056,-0.32278050166607564,16.550330523535784,0.11333370208740412,0.13291208817031652,-0.3994997978210453,-0.845042984126744,0.04604338848465339,-0.6222713909738946,-0.17672820466819594,0.6632768943786616,10.08061632030567,-40.910179078461255,0.22277159315284967,4,0.3299999237060547,0.31999969482421875,0.2174997329711914,-0.0516664981842041,0.056666374206544745,3,0.02484715236904389,-4.714344103161542,8.680000305175781,1.0816386110575993,8.670000076293945,1.2571484624061995,9.013333320617676,0.02484715236904389
2798,2006-04-17,8.670000076293945,8.75333309173584,8.600000381469728,8.689999580383299,2981100.0,-0.005733966651803812,1.090902588577981,-0.857113663301579,25.82421253266793,46.81789957309971,0.43056085356936435,0.4513655322974337,0.44139682754593323,-0.26128565032113826,16.577449825145425,0.1533327102661115,0.07456927817856673,-0.42683334350585866,-0.9155861029033723,0.06191941589165495,-0.6712097232046155,-0.18245696380710186,0.668480490524292,10.824697417262346,-34.21727512263105,0.24437637969875692,4,0.3616666793823242,0.3616666793823242,0.25083327293395996,0.026666641235351562,0.12666702270507812,0,0.0326796796094313,1.0606191966569598,8.720000267028809,-4.714344103161542,8.680000305175781,1.0816386110575993,8.670000076293945,0.0326796796094313
2799,2006-04-18,8.689999580383299,8.789999961853027,8.606666564941406,8.65666675567627,2626500.0,0.002306747856212654,-1.7500035762820971,-1.66668256163279,27.548239329496525,42.25354115161717,0.36245528516682946,0.41815095508826694,0.41794266164725435,-0.2704622944057977,16.632137838118997,0.1833333969116211,0.018496885534894147,-0.3848338127136248,-0.9058470368919185,0.13617941146466883,-0.6453404248027717,-0.124327200624478,0.5894025716070583,22.881201826208653,-16.785572353198674,0.26050661208914694,4,0.3416671752929705,0.3416671752929705,0.31083393096924006,0.00666713714599787,-0.2199993133544904,1,0.017261286472694648,1.090902588577981,8.670000076293945,1.0606191966569598,8.720000267028809,-4.714344103161542,8.680000305175781,0.017261286472694648
2800,2006-04-19,8.680000305175781,8.716667175292969,8.626667022705076,8.666666984558105,3408300.0,-0.0011506646364045636,1.0769171517546103,0.4000057221332326,21.76472964171562,37.91679686490098,0.2924236820840882,0.42721366383558035,0.42655649958983055,-0.24889652336750956,17.145314298910325,0.0900001525878924,-0.02289091629607576,-0.38033308982849157,-0.9290365161946887,0.1683703365377056,-0.6546848030115893,-0.10598137664539387,0.5450497051729251,42.10531599315306,9.487017980446304,0.27435171318309853,4,0.3516664505004883,0.3516664505004883,0.34999990463256836,0.016666412353515625,-0.07000064849853516,2,0.01190466773021126,-1.7500035762820971,8.689999580383299,1.090902588577981,8.670000076293945,1.0606191966569598,8.720000267028809,0.01190466773021126
2801,2006-04-20,8.846667289733887,8.916666984558105,8.586667060852049,8.626667022705076,3354300.0,0.019201264826998132,-1.1999980926525657,16.500035762821106,31.266176423839397,34.926170353196206,0.06111585418317311,0.271306350112722,0.2593376170008135,-0.4031765490586583,18.074042388661816,0.32999992370605646,-0.0672380622294888,-0.21166610717773438,-0.7633184888224882,0.33998627446701946,-0.4874922980001113,0.06416008364464254,0.3283787503045019,78.78796636129827,49.84664153340364,0.2758261908223771,4,0.17833280563354492,0.17833280563354492,0.1658329963684082,-0.15000057220458984,-0.11333465576171875,3,-0.009042944770726313,1.0769171517546103,8.680000305175781,-1.7500035762820971,8.689999580383299,1.090902588577981,8.670000076293945,-0.009042944770726313
2802,2006-04-21,8.649999618530272,8.896666526794434,8.600000381469728,8.84000015258789,2972100.0,-0.022230707311875264,-1.0459804134356856,-0.8636377429157267,29.22705447549326,32.1761471805602,0.17362010247948945,0.4489892335453778,0.45175974814703146,-0.19487365435050386,17.4982258376777,0.29666614532470525,-0.1375270802390247,-0.38166708946228134,-0.9588491535847332,0.19551497466017054,-0.6702581215235064,-0.09307605740105629,0.46620852358948284,19.19168858191476,-10.118257189200659,0.2885910320612259,4,0.2666673660278338,0.37500047683716,0.3533339500427264,0.046667098999025214,0.00666713714599787,4,0.01926786033620953,-1.1999980926525657,8.846667289733887,1.0769171517546103,8.680000305175781,-1.7500035762820971,8.689999580383299,0.01926786033620953
2803,2006-04-24,8.616666793823242,8.713333129882812,8.533332824707031,8.633333206176758,2501100.0,-0.0038535059164190866,1.0377439972361375,0.08771771319580303,27.68498994887028,29.499912404401577,0.12499157580058551,0.46023866776709355,0.4827362652094074,-0.14971518910299508,16.862496943644857,0.18000030517578125,-0.19648478747464715,-0.3859999179840088,-0.9861035620104381,0.21410372604242056,-0.6860517399972235,-0.08594809597079411,0.44658724016974105,21.739249418467242,-7.676068489934959,0.3000518220132143,4,0.1466660499572754,0.3816661834716797,0.38499999046325684,0.07999992370605469,0.19333362579345703,0,0.018568647394698434,-1.0459804134356856,8.649999618530272,-1.1999980926525657,8.846667289733887,1.0769171517546103,8.680000305175781,0.018568647394698434
2804,2006-04-25,8.586667060852049,8.720000267028809,8.566666603088379,8.613332748413086,2561100.0,-0.0034815937170389333,-3.6000143051283886,1.599965667200839,18.749986030158368,26.83917499530932,0.09845783403078912,0.4611114596467143,0.5088004453927493,-0.10693295835548255,16.09371348028774,0.1533336639404297,-0.25792529807154096,-0.382499647140504,-0.9975195972467734,0.23252030296576542,-0.6900096221936387,-0.07498967208736929,0.41299642802662007,13.913248995533865,-9.78845502488553,0.3075099750531343,4,0.13833284378051935,0.41166591644287287,0.4024996757507342,0.10999965667724787,0.15333271026611506,1,0.024456525058994982,1.0377439972361375,8.616666793823242,-1.0459804134356856,8.649999618530272,-1.1999980926525657,8.846667289733887,0.024456525058994982
2805,2006-04-26,8.666666984558105,8.75,8.579999923706055,8.616666793823242,1821000.0,0.009316760873469665,-1.7567446356079643,-1.8750759987123675,25.130880641348853,26.412670555411307,0.020043140486553312,0.35466554739085154,0.4258209151216903,-0.172650610151301,15.27454405306873,0.1700000762939453,-0.3120380491322603,-0.27416644096374476,-0.890155548643305,0.3418226667158155,-0.5821609948035249,0.03382811287603538,0.2770368246199677,34.78274931273401,12.448185857739546,0.30799455383978036,4,0.05833292007446289,0.3316659927368164,0.32249975204467773,0.09333324432373047,-0.016667366027833808,2,-0.02269231272872363,-3.6000143051283886,8.586667060852049,1.0377439972361375,8.616666793823242,-1.0459804134356856,8.649999618530272,-0.02269231272872363
2806,2006-04-27,8.813332557678223,8.833333015441895,8.586667060852049,8.680000305175781,1961100.0,0.016922950123898772,1.8461483441814095,2.666634877644052,32.70583736850219,26.65578959912138,-0.11814442850732654,0.17717959626652657,0.26760986546798726,-0.3058988978111046,14.37174807734371,0.24666595458984553,-0.348251500244217,-0.10216751098632848,-0.6936876028878878,0.4893525809152308,-0.39792755693710724,0.19359253496445028,0.08112673336332499,77.06406847549628,55.27239885788824,0.29576004595077954,4,-0.0883326530456543,0.18500041961669922,0.17583417892456055,-0.044998884201049805,-0.2966651916503906,3,-0.023071057363406977,-1.7567446356079643,8.666666984558105,-3.6000143051283886,8.586667060852049,1.0377439972361375,8.616666793823242,-0.023071057363406977
2807,2006-04-28,8.689999580383299,8.803333282470703,8.670000076293945,8.756667137145996,1669200.0,-0.013993909396675996,-1.5,-0.500010728923044,31.73512119191149,27.31255722792622,0.0005424645508362858,0.263623039824731,0.3746098618273397,-0.17036828070994758,13.188635607472182,0.14333248138427734,-0.34719183589785985,-0.19350047111511337,-0.7592912840948518,0.37229034186462506,-0.4763958776049826,0.08939493537475585,0.16112453469810717,52.22221869009678,28.735735132003917,0.28289540648986966,4,0.035000324249269354,0.30833339691162287,0.2991671562194842,0.07833409309387385,-0.5399999618530273,4,0.004986542656076676,1.8461483441814095,8.813332557678223,-1.7567446356079643,8.666666984558105,-3.6000143051283886,8.586667060852049,0.004986542656076676
2808,2006-05-01,8.636667251586914,8.833333015441895,8.579999923706055,8.686667442321777,3954300.0,-0.006137207292481017,-2.102009120156012,0.7499928475381027,35.54986276571536,28.201626498617202,0.05436651203594778,0.2853819637517745,0.41011544219623985,-0.10401335616793617,12.273058392387373,0.25333309173583984,-0.330018533019393,-0.2174994945526123,-0.769776562235009,0.3347775731297844,-0.49363802839381066,0.05863903928858605,-0.10333442687988281,26.250268221157285,0.5593987990449776,0.27613853384119874,5,0.0883326530456543,0.3616657257080078,0.429166316986084,0.15833282470703125,-0.4566669464111328,0,0.002315650644718392,-1.5,8.689999580383299,1.8461483441814095,8.813332557678223,-1.7567446356079643,8.666666984558105,0.002315650644718392
2809,2006-05-02,8.770000457763674,8.800000190734863,8.533332824707031,8.686667442321777,1990500.0,0.015438039036673734,2.7209621078545525,-1.6666539510576563,54.57320051638122,31.84701215135782,-0.07423138648355732,0.12124868443483727,0.25820302411291784,-0.2234164325456387,11.401499967535841,0.26666736602783203,-0.31363897541926633,-0.060666322708128106,-0.5830030120236991,0.4616703666074429,-0.3218346673659145,0.20050202194965827,0.06333255767822088,78.88916086250309,48.13477827641142,0.26116834465778577,5,-0.04500055313110529,0.22833251953124822,0.2958331108093244,0.02499961853027166,-0.28333377838134943,1,0.0045609988329722295,-2.102009120156012,8.636667251586914,-1.5,8.689999580383299,1.8461483441814095,8.813332557678223,0.0045609988329722295
2810,2006-05-03,8.763333320617676,8.800000190734863,8.666666984558105,8.763333320617676,1680900.0,-0.0007602208435572022,2.6363399916770702,0.0,53.8226248857119,34.35328420267699,-0.06090517778994453,0.0830825065516585,0.2460452866866074,-0.20340841856007152,9.9487432798062,0.1333332061767578,-0.28582531145801937,-0.03616676330566371,-0.48851483427832676,0.41618130766699934,-0.26234079879199435,0.19000727218066693,0.06999969482421875,76.66678322678678,40.921960615949914,0.22617403548633125,5,-0.04833364486694336,0.2349996566772461,0.31583333015441895,0.03166675567626953,-0.31000041961669744,2,-0.0026626340281515892,2.7209621078545525,8.770000457763674,-2.102009120156012,8.636667251586914,-1.5,8.689999580383299,-0.0026626340281515892
2811,2006-05-04,8.91333293914795,9.079999923706056,8.796667098999023,8.993332862854004,2103900.0,0.01711673093357824,1.2368318024393743,-100.0,58.055548491283375,37.55645020443144,-0.22401093786875848,-0.10263256453522729,0.08856944319104088,-0.33927236806957595,8.746342244660275,0.3166666030883807,-0.25698557267952893,0.13316621780395543,-0.25803198907844127,0.5243644246863521,-0.06243288563724292,0.3287653212451538,-0.38000011444091797,69.51216108244253,29.260198406283806,0.1955991034411981,5,-0.10666656494140625,0.08500003814697266,0.1658337116241455,-0.1183328628540039,-0.3766660690307617,3,-0.02954375455460667,2.6363399916770702,8.763333320617676,2.7209621078545525,8.770000457763674,-2.102009120156012,8.636667251586914,-0.02954375455460667
2812,2006-05-05,8.850000381469727,8.983332633972168,8.770000457763674,8.926667213439941,2740200.0,-0.007105373277381144,1.2456293574665898,0.9583363135684143,57.41761955814339,40.8600757165729,-0.14452290437384718,-0.07905724334360897,0.1439655717697157,-0.2625611620106998,8.234419043969087,0.21333217620849432,-0.2210748068681685,0.0925003051757809,-0.21454645262878458,0.39954706298034637,-0.06102307372650273,0.24602368407806452,-0.30573421478271534,57.92694627910284,13.376263603430921,0.15352337890228293,5,-0.043334007263183594,0.1483325958251953,0.17749953269958496,-0.05500030517578125,-0.40000057220458807,4,-0.037664745884060324,1.2368318024393743,8.91333293914795,2.6363399916770702,8.763333320617676,2.7209621078545525,8.770000457763674,-0.037664745884060324
2813,2006-05-08,9.170000076293944,9.270000457763672,8.84000015258789,8.869999885559082,3855900.0,0.036158156048697654,-1.3888928625356636,-3.9130375290766146,65.8590873313709,46.094420305596515,-0.42217408442944304,-0.42504993159272786,-0.17901879215509986,-0.5673984906585705,7.586026381663562,0.43000030517578125,-0.19808888748708142,0.4151666641235341,0.12467433774113879,0.7056589905059294,0.26992050093233644,0.5604128273147317,-0.6150192344665513,86.42530539114381,37.517011337457035,0.14524616319119768,5,-0.268333435058592,-0.17166709899902166,-0.12083363533019842,-0.3749999999999982,-0.6066675186157209,0,-0.11123232816546558,1.2456293574665898,8.850000381469727,1.2368318024393743,8.91333293914795,2.6363399916770702,8.763333320617676,-0.11123232816546558
2814,2006-05-09,9.143333435058594,9.296667098999023,9.08666706085205,9.143333435058594,3100200.0,-0.002908030644872883,-2.7059021525101397,0.0,65.14163650847271,50.540059846388054,-0.3444644052923458,-0.40912046333904684,-0.15624554736353247,-0.5267415402516278,8.065383004610629,0.21000003814697266,-0.15320845339145173,0.3820000171661384,0.06275829250146359,0.7012417418308132,0.222379154833801,0.5416208794984758,-0.5597518085937505,75.6613276052334,24.822910006744152,0.15962086233233766,5,-0.2283334732055664,-0.14500045776367188,-0.09416699409484863,-0.34833335876464844,-0.5166664123535174,1,-0.10535907245699605,-1.3888928625356636,9.170000076293944,1.2456293574665898,8.850000381469727,1.2368318024393743,8.91333293914795,-0.10535907245699605
2815,2006-05-10,9.15666675567627,9.226667404174805,9.013333320617676,9.123332977294922,2516100.0,0.0014582559755014213,1.4615223790267118,100.0,61.25908879307475,53.712643338007226,-0.3140024379334925,-0.40488309362415364,-0.17253792639889198,-0.5273020325282918,8.407108392728539,0.2133340835571289,-0.09864840182505752,0.37100000381469656,0.009656889433053095,0.73234311819634,0.19032844662387483,0.5516715610055183,-0.5303000008593752,73.41765504753272,25.035897423367494,0.18067155719082145,5,-0.2416667938232422,-0.15833377838134766,-0.10750031471252441,-0.3450002670288086,-0.4833335876464844,2,-0.07317073932810847,-2.7059021525101397,9.143333435058594,-1.3888928625356636,9.170000076293944,1.2456293574665898,8.850000381469727,-0.07317073932810847
2816,2006-05-11,9.039999961853027,9.196666717529297,9.029999732971193,9.119999885559082,1838400.0,-0.012741185950763123,-2.3333269755288932,-2.3999656681829884,65.03862393897253,57.41303253212512,-0.18081635149884967,-0.2739065075826872,-0.06465271603409661,-0.39745311417916973,8.701205488307068,0.1666669845581037,-0.02918926643929609,0.23633322715759242,-0.13846272184212616,0.611129176157311,0.04893525265773313,0.4237312016574517,-0.37341518638520554,51.26573110004511,-0.7749808493402313,0.18739797449985965,5,-0.125,-0.04166698455810547,0.05666661262512207,-0.2283334732055664,-0.486666679382326,3,-0.06489679904067092,1.4615223790267118,9.15666675567627,-2.7059021525101397,9.143333435058594,-1.3888928625356636,9.170000076293944,-0.06489679904067092
2817,2006-05-12,8.936667442321777,9.05666732788086,8.90999984741211,9.033332824707033,1762800.0,-0.011430588491957105,1.0465079143296274,1.2083184321579508,61.707380557119784,60.31942339783672,-0.04337577423390471,-0.16180540016807043,0.0361460716427473,-0.27991525797125405,8.74879461325791,0.14666748046875,0.025760158719737802,0.12216734886169434,-0.2549641773396907,0.49929887506307935,-0.06639841423899817,0.31073311196238684,-0.2322777274420833,21.168006682677248,-33.271982443724625,0.18856576310069262,5,-0.02166748046875,0.06166553497314453,0.2324991226196289,-0.11500072479248047,-0.4333343505859375,4,-0.04475947827154103,-2.3333269755288932,9.039999961853027,1.4615223790267118,9.15666675567627,-2.7059021525101397,9.143333435058594,-0.04475947827154103
2818,2006-05-15,8.953332901000977,8.960000038146973,8.756667137145996,8.866666793823242,2890200.0,0.001864840421416547,3.0666425070094796,-0.8965578476928832,63.54682337056676,61.31649260385734,-0.011620384278177909,-0.1645947810667483,0.014724198545856382,-0.2806972099395786,8.289948590082313,0.20333290100097656,0.06415570740283627,0.12466616630554128,-0.2508935737799227,0.5002259063910053,-0.06311370373719072,0.3124460363482733,-0.21340654307412343,36.419588471842765,-22.190591913504512,0.1877798700427323,5,0.02833414077758789,0.04500007629394531,0.22500038146972656,-0.1316661834716797,-0.3033332824707049,0,-0.0562173994088353,1.0465079143296274,8.936667442321777,-2.3333269755288932,9.039999961853027,1.4615223790267118,9.15666675567627,-0.0562173994088353
2819,2006-05-16,8.84000015258789,8.979999542236328,8.760000228881836,8.936667442321777,1947900.0,-0.012658163129443678,1.4000166461191135,-1.1153990052379066,56.25002149215381,61.58620333790644,0.12592879350099118,-0.0415800042213359,0.12070346547550592,-0.15261741206137458,8.03995467268904,0.2199993133544922,0.11444865992783804,0.0038333892822262072,-0.366014138438409,0.37368091700286143,-0.18109037457809052,0.18875715314254293,0.4566669464111328,17.730418743950764,-42.08056500295457,0.18492376386031747,5,0.18666696548461914,0.07499980926513672,0.3383331298828125,-0.003333568572998047,-0.15000057220459162,1,-0.0312972387029512,3.0666425070094796,8.953332901000977,1.0465079143296274,8.936667442321777,-2.3333269755288932,9.039999961853027,-0.0312972387029512
2820,2006-05-17,8.783332824707031,8.856666564941406,8.659999847412111,8.8100004196167,2150700.0,-0.006410331097592814,2.2777817514245227,0.2758698933535906,48.84319408906269,60.56260840432636,0.20755837222003315,0.02448080695456767,0.18038302170299758,-0.08356502383531605,7.694820330614298,0.1966667175292951,0.1610751035797957,-0.05800056457519531,-0.4214949364445886,0.30549380729419795,-0.23974775050989194,0.12374662135950132,0.5026009368896478,22.98129140485033,-33.216049216861755,0.18174718593469683,5,0.19500064849853516,0.1316671371459961,0.34833359718322754,0.05333375930786133,-0.14999961853027344,2,-0.01783671473330295,1.4000166461191135,8.84000015258789,3.0666425070094796,8.953332901000977,1.0465079143296274,8.936667442321777,-0.01783671473330295
2821,2006-05-18,8.766667366027832,8.863332748413086,8.720000267028809,8.826666831970215,2673900.0,-0.0018973957849257594,1.1500200274662393,2.2499016557593965,53.22134957525252,60.09635618400516,0.22487998004848997,0.036728670024476884,0.20003661221453406,-0.05437922289101138,7.935303649817062,0.14333248138427734,0.17014804271759232,-0.07066602706909109,-0.4356708049623741,0.2943387508241919,-0.2531684160157326,0.11183636187755042,0.4942290390014641,26.890915910139697,-28.577861495770776,0.1825023889466411,5,0.21166610717773438,0.1483325958251953,0.2824990749359131,0.06999921798706055,0.0,3,-0.010646485614331791,2.2777817514245227,8.783332824707031,1.4000166461191135,8.84000015258789,3.0666425070094796,8.953332901000977,-0.010646485614331791
2822,2006-05-19,8.816666603088379,8.866666793823242,8.666666984558105,8.803333282470703,1442400.0,0.005703334570934082,2.5293969151541162,-0.22222398830149093,57.58427395212588,59.17693247520016,0.18959280111591426,-0.00015187094199653473,0.1569993676507302,-0.09266442389646379,8.287149592302837,0.19999980926513672,0.18330738991933337,-0.02900013923644984,-0.3834543813674607,0.325454102894561,-0.20622726030195615,0.14822698182905647,0.42019393963622953,48.958407839210075,-9.78470214958589,0.1772271210655056,5,0.1616668701171875,0.09833335876464844,0.2283334732055664,0.019999980926513672,-0.17333316802978516,4,-0.02986767363137388,1.1500200274662393,8.766667366027832,2.2777817514245227,8.783332824707031,1.4000166461191135,8.84000015258789,-0.02986767363137388
2823,2006-05-22,8.776666641235353,8.83666706085205,8.556667327880861,8.710000038146973,3188700.0,-0.004536857709807718,1.999984673155012,5.000000000000133,50.30485730584646,57.52840145268613,0.18766597850608946,0.05528391312307157,0.19955660941339204,-0.03861579157750761,8.932388869623109,0.27999973297118963,0.1780999010001647,-0.07700009346008052,-0.4166034647037211,0.2626032777835601,-0.24680177908190082,0.09280159216173978,0.43711947367675563,51.96847910321358,-4.051707221075034,0.1698016856218204,5,0.11500072479247869,0.138333320617674,0.268333435058592,0.05999994277953924,-0.12666702270508168,0,-0.031143207401237327,2.5293969151541162,8.816666603088379,1.1500200274662393,8.766667366027832,2.2777817514245227,8.783332824707031,-0.031143207401237327
2824,2006-05-23,8.796667098999023,8.916666984558105,8.686667442321777,8.800000190734863,2698800.0,0.002278821627985872,-1.0597059539416092,-0.049996423717901535,51.50605083163928,56.444730568082186,0.12663674052880403,0.054623363119162605,0.18003443686639997,-0.04760852656740511,9.485331924097446,0.22999954223632812,0.17904862475340977,-0.06749963760375977,-0.3845833118324329,0.24958403662491335,-0.22604147471809632,0.0910421995105768,0.37769188869120995,66.6666666666665,12.710456072062868,0.15854183711433695,5,0.07999992370605469,0.1183328628540039,0.2349996566772461,0.03999948501586914,-0.12666702270507812,1,-0.016673073883339384,1.999984673155012,8.776666641235353,2.5293969151541162,8.816666603088379,1.1500200274662393,8.766667366027832,-0.016673073883339384
2825,2006-05-24,8.470000267028809,9.083333015441896,8.256667137145996,9.013333320617676,8819700.0,-0.03713529548110173,1.4195130393035211,163.01173104434906,32.72724029998474,52.854576830416875,0.38627788659461615,0.38556931018623253,0.503930808616726,0.28849110894634045,10.700751330934203,0.8266658782959002,0.12747401065702668,-0.38433313369750977,-0.7373656898183292,-0.03130057757669036,-0.5608494117579195,-0.20781685563710006,0.6672972210728627,25.80645161290317,-25.10048297072729,0.17651627806040973,5,0.19999980926513672,0.30666685104370117,0.5616664886474609,0.559999942779541,0.36333274841308594,2,0.02597394408721354,-1.0597059539416092,8.796667098999023,1.999984673155012,8.776666641235353,2.5293969151541162,8.816666603088379,0.02597394408721354
2826,2006-05-25,8.609999656677246,8.703332901000978,8.510000228881836,8.583333015441895,3456600.0,0.016528853038342062,-1.2307760024649177,-0.049079733064666176,41.176416964515454,50.573358653460836,0.19988891420229393,0.24196115035992172,0.3606889330021428,0.1600585344689769,11.533007275258484,0.23333263397216975,0.0777695646383485,-0.23416709899902344,-0.6035058047405997,0.1351716067425528,-0.41883645186981155,-0.04949774612823532,0.4733333587646502,42.741877801901566,-6.976464155514961,0.1846693528707885,5,0.06000041961669922,0.16666746139526367,0.42166709899902344,0.4700007438659668,0.38000011444091797,3,0.00271005231474275,1.4195130393035211,8.470000267028809,-1.0597059539416092,8.796667098999023,1.999984673155012,8.776666641235353,0.00271005231474275
2827,2006-05-26,8.733332633972168,8.736666679382324,8.566666603088379,8.586667060852049,2966700.0,0.014324388178026837,1.217387518503315,5.499964237179095,31.231990451198868,46.982821662419965,0.049930376550541666,0.12863627890643237,0.23214846957564816,0.047743157947316206,12.341467406748707,0.1700000762939453,0.03530484223517938,-0.11300077438354528,-0.479025054516935,0.25302350574984445,-0.296012914450241,0.07001136568315047,0.35000038146972834,57.66120379962656,12.066129276376564,0.1830121400666951,5,-0.06333255767822266,0.0433344841003418,0.29166746139526367,0.34000110626220703,0.09666728973388672,4,0.003816954357835245,-1.2307760024649177,8.609999656677246,1.4195130393035211,8.470000267028809,-1.0597059539416092,8.796667098999023,0.003816954357835245
2828,2006-05-30,8.65666675567627,8.720000267028809,8.583333015441895,8.720000267028809,2861700.0,-0.008778536385717461,3.3157958138834513,-0.43182261525456267,29.944972242461617,44.06003841245417,0.08950061510672391,0.21805719903273868,0.30013708191723865,0.13408142593848282,13.691294023397047,0.14999961853027344,-0.009115993481783491,-0.19066662788391042,-0.5543810814294812,0.17304782566166033,-0.3725238546566949,-0.008809401111125936,0.3605329895019551,48.387096774193445,6.322760105610406,0.1818572267727853,5,0.013333320617675781,0.12000036239624023,0.314166784286499,0.41666698455810547,0.2666664123535156,1,-0.0015402372522810293,1.217387518503315,8.733332633972168,-1.2307760024649177,8.609999656677246,1.4195130393035211,8.470000267028809,-0.0015402372522810293
2829,2006-05-31,8.8100004196167,8.8100004196167,8.65666675567627,8.666666984558105,4532700.0,0.01771278348446148,1.1395379783893118,-2.2631531395874114,37.19208663714491,42.765470917796634,-0.07659031987123655,0.07154187081970775,0.13951406152617274,-0.008270674236937836,14.655008238583541,0.1533336639404297,-0.04076758198495867,-0.03933296203613246,-0.4016943218320428,0.3230283977597779,-0.2205136419340885,0.1418477178618236,0.14635671691894636,66.93554155293691,27.645954272710902,0.18118067989795553,5,-0.1400003433227539,-0.03333330154418945,0.07083249092102051,0.23666620254516602,-0.013333320617675781,2,-0.01816127054093697,3.3157958138834513,8.65666675567627,1.217387518503315,8.733332633972168,-1.2307760024649177,8.609999656677246,-0.01816127054093697
2830,2006-06-01,8.739999771118164,8.853333473205566,8.663332939147951,8.833333015441895,3354000.0,-0.007945589689492993,1.8499903441073755,-0.6511617075637409,38.52036478157259,41.1320281629433,-0.014955626155972013,0.14725461912758675,0.20641971164005746,0.07289498487276269,15.58146020275133,0.1900005340576154,-0.08087545994178313,-0.10816693305969238,-0.47184201701160866,0.2555081508922239,-0.29000447503564963,0.07367060891626487,0.16038216546630935,66.99017530019916,28.008627927006593,0.18183754197595775,6,-0.06999969482421875,0.0366673469543457,0.12166666984558105,0.30666685104370117,0.1900005340576172,3,-0.008009118610681987,1.1395379783893118,8.8100004196167,3.3157958138834513,8.65666675567627,1.217387518503315,8.733332633972168,-0.008009118610681987
2831,2006-06-02,8.649999618530272,8.816666603088379,8.560000419616701,8.800000190734863,3006600.0,-0.010297500565766948,1.799993757770256,1.607150520604513,38.91745412581887,39.05793707113141,0.06342459907875408,0.22821570777917977,0.2949017272216654,0.16981803892920588,15.76835055237683,0.2566661834716779,-0.10514342481352124,-0.185000419616701,-0.5576973546391351,0.18769651540573307,-0.37134888712791714,0.0013480478945151475,0.20333385467529475,30.68157434440144,-10.11732158533502,0.18634846751121667,6,0.02000045776367365,0.1266674995422381,0.21166682243347346,0.3966670036315936,0.23333358764648615,4,0.021194613294419185,1.8499903441073755,8.739999771118164,1.1395379783893118,8.8100004196167,3.3157958138834513,8.65666675567627,0.021194613294419185
2832,2006-06-05,8.516667366027832,8.693332672119139,8.493332862854004,8.609999656677246,2517600.0,-0.015414133917047934,-1.8571136633015646,0.6222128974422478,34.51537346574776,37.303549977787114,0.16732249356166307,0.353414832427811,0.41557130981250623,0.31043263058574766,16.22490736504508,0.19999980926513494,-0.11745126941243278,-0.3016660213470459,-0.7004389841668281,0.09710694147273635,-0.5010525027569379,-0.10227953993715388,0.3366661071777344,6.481795447802314,-33.43056617610739,0.1993864814098914,6,0.15333271026611328,0.25999975204467773,0.3449990749359131,0.5299992561340332,0.2933330535888672,0,0.05557718585774629,1.799993757770256,8.649999618530272,1.8499903441073755,8.739999771118164,1.1395379783893118,8.8100004196167,0.05557718585774629
2833,2006-06-06,8.149999618530272,8.300000190734862,7.966667175292969,8.260000228881836,10488600.0,-0.043052960945752394,2.50875872107619,1.1785911348170137,29.258484172624676,34.831598126785494,0.48695811847118087,0.6743214341744732,0.7646247607762238,0.683016399229933,16.071970720871214,0.5500001907348633,-0.146113944685883,-0.6173337459564223,-1.082165335199603,-0.15250215671324163,-0.8497495405780136,-0.3849179513348311,0.6666669845581072,20.676599941703742,-21.131111346490826,0.2324157946215905,6,0.37500047683716,0.48166751861572443,0.7116668224334735,0.8966670036315936,0.296667098999027,1,0.08343562417226358,-1.8571136633015646,8.516667366027832,1.799993757770256,8.649999618530272,1.8499903441073755,8.739999771118164,0.08343562417226358
2834,2006-06-07,8.180000305175781,8.25,8.100000381469728,8.189999580383299,7382700.0,0.0036810660183710375,1.3076844074386258,0.09090199750310349,31.568238074594092,34.70282010174209,0.40262443112006707,0.5991695745015342,0.7150609307661107,0.6595388019030892,15.814794247621473,0.14999961853027166,-0.1876121484033053,-0.5391664028167718,-1.0383253720598358,-0.04000743357370773,-0.7887458874383029,-0.28958691819524063,0.5516663551330563,24.060137436715976,-19.297481564889296,0.24957948462153198,6,0.23000001907348633,0.45166683197021484,0.6816661357879639,0.866666316986084,0.39999961853027344,2,0.09087198473375002,2.50875872107619,8.149999618530272,-1.8571136633015646,8.516667366027832,1.799993757770256,8.649999618530272,0.09087198473375002
2835,2006-06-08,8.486666679382324,8.513333320617676,8.176667213439941,8.203332901000978,6311400.0,0.037489775399214054,-1.000005665417442,-28.33543156891282,42.7335446596867,34.875834290094446,0.11015475682733111,0.25269040326732295,0.392743809491499,0.35970152017502954,15.509038686129639,0.3366661071777344,-0.2111363703515483,-0.19900002479553258,-0.6632398517007818,0.26523980210971665,-0.4311199382481572,0.033119888657092034,0.16850003242492662,61.176453428685875,15.085873135381192,0.23211991345262492,6,-0.07666635513305664,0.14500045776367188,0.3749997615814209,0.559999942779541,0.053333282470703125,3,0.036527936270882355,1.3076844074386258,8.180000305175781,2.50875872107619,8.149999618530272,-1.8571136633015646,8.516667366027832,0.036527936270882355
2836,2006-06-09,8.453332901000978,8.529999732971191,8.340000152587889,8.49666690826416,5499600.0,-0.003927782207156505,2.4545486071976947,-0.152943314809636,40.48865053143607,35.904352076787475,0.1329046346328937,0.2527791378312596,0.4069228490172101,0.40176238299766176,15.1575742672097,0.18999958038330256,-0.24128474778091658,-0.20300045013427592,-0.6466531015569625,0.2406522012884107,-0.42482677584561834,0.018825875577066498,0.1329838571548443,66.97245539159371,20.367041996879166,0.22182632571134311,6,-0.04333257675171076,0.17833423614501775,0.4033334255218488,0.5933337211608869,-0.09666633605957209,4,0.05638810274683004,-1.000005665417442,8.486666679382324,1.3076844074386258,8.180000305175781,2.50875872107619,8.149999618530272,0.05638810274683004
2837,2006-06-12,8.536666870117188,8.596667289733888,8.446666717529299,8.470000267028809,3556500.0,0.009858119879123883,-1.6470603084846713,-1.5384361451617083,43.856665787854766,37.45009580405338,0.020942174961460225,0.14539616235359532,0.3046851732367841,0.32724965494723257,15.421043928521236,0.15000057220458984,-0.2161323115075806,-0.09966645240783656,-0.5258278495341173,0.3264949447184442,-0.3127471509709778,0.11341424615530471,-0.5699996948242188,90.47612560039818,42.70882641826634,0.2130806985631404,6,-0.12666654586791992,0.0950002670288086,0.3658328056335449,0.5099997520446777,-0.05333423614501953,0,0.0406090973601283,2.4545486071976947,8.453332901000978,-1.000005665417442,8.486666679382324,1.3076844074386258,8.180000305175781,0.0406090973601283
2838,2006-06-13,8.449999809265138,8.539999961853027,8.373332977294924,8.506667137145996,2977500.0,-0.010152330197565673,1.7027156598929531,-0.8500107288462647,41.419132487459464,37.919767565199436,0.0840492710297891,0.20282002874044913,0.37449040342909257,0.4217913169463028,16.635665453502284,0.1666669845581037,-0.21557428682388924,-0.16116685867309322,-0.5674927670795213,0.2451590497333349,-0.3643298128763064,0.04199609553011996,-0.4707326316833518,70.4696491696317,24.05642721704927,0.203162954203214,6,-0.03999948501587092,0.1816673278808576,0.4524998664855939,0.5483331680297834,0.033332824707029474,1,0.042603623488468356,-1.6470603084846713,8.536666870117188,2.4545486071976947,8.453332901000978,-1.000005665417442,8.486666679382324,0.042603623488468356
2839,2006-06-14,8.563332557678223,8.576666831970215,8.383333206176758,8.449999809265138,4347300.0,0.013412159878254615,1.7618833530878326,-1.9999663412992572,52.58299602835263,39.482282148174995,-0.07593872988398331,0.07135573321717992,0.2447278158872308,0.318934974637493,17.75042275582103,0.19333362579345703,-0.21011671350273176,-0.03400073051452601,-0.42611366369758663,0.3581122026685346,-0.23005719710605632,0.1620557360770043,-0.5717173778533935,92.06316047611007,41.265245487795795,0.19605646659153067,6,-0.17166566848754883,0.06833457946777344,0.38666725158691406,0.4350004196166992,-0.19666576385498047,2,-0.013623882917441654,1.7027156598929531,8.449999809265138,-1.6470603084846713,8.536666870117188,2.4545486071976947,8.453332901000978,-0.013623882917441654
2840,2006-06-15,8.626667022705076,8.706666946411133,8.550000190734862,8.586667060852049,3542400.0,0.007396006706532177,-1.7646984575770894,0.352942661438266,50.48171511196833,40.76720003552494,-0.17549528087111455,-0.004550858708038064,0.16063246139417764,0.26676445619652434,18.9291674732903,0.1566667556762713,-0.19479043350007785,0.03716702461242427,-0.34544506573381817,0.4197791149586667,-0.15413902056069695,0.2284730697855455,-0.6229508006820659,78.18184655558927,25.275790342365227,0.19130604517312094,6,-0.28999996185302557,-0.02999973297118963,0.32999944686889826,0.3716659545898455,0.060000419616700995,3,-0.0054096325818761,1.7618833530878326,8.563332557678223,1.7027156598929531,8.449999809265138,-1.6470603084846713,8.536666870117188,-0.0054096325818761
2841,2006-06-16,8.673333168029785,8.773332595825195,8.633333206176758,8.640000343322754,3266100.0,0.005409522032308045,-4.999918257244452,0.8333214123930096,48.185502478011685,42.28610325910982,-0.24418181206999634,-0.06173296982925436,0.09611361259165996,0.22999703169967134,20.09529485728938,0.14666557312011896,-0.19941933230791165,0.08849987983703578,-0.2872285259844958,0.46422828565856733,-0.09936432307373089,0.27636408274780244,-0.6414989170312495,75.00011920940312,21.758027129205956,0.18786420291076603,6,-0.3033332824707031,-0.09166622161865234,0.28333330154418945,0.3249998092651367,0.05999946594238281,4,-0.015372775793766169,-1.7646984575770894,8.626667022705076,1.7618833530878326,8.563332557678223,1.7027156598929531,8.449999809265138,-0.015372775793766169
2842,2006-06-19,8.553333282470701,8.706666946411133,8.5,8.646666526794434,2016900.0,-0.013835498214389785,-1.0666714350427962,-2.800040054932532,46.95481446382324,44.2523621803541,-0.132352147744486,0.039555125647220635,0.19639084949811902,0.3595644382323382,21.22089308176799,0.2066669464111328,-0.20645718534526836,-0.01833333969116424,-0.37796606419837,0.3412993848160415,-0.19814970194476622,0.16148302256243774,-0.4770091307825659,45.00011920940255,-8.490260888229606,0.17981636225360248,6,-0.11666679382324041,-0.028333187103269708,0.40333318710327326,0.4449996948242205,0.10999965667724965,0,-0.02299299127421428,-4.999918257244452,8.673333168029785,-1.7646984575770894,8.626667022705076,1.7618833530878326,8.563332557678223,-0.02299299127421428
2843,2006-06-20,8.50333309173584,8.600000381469728,8.476667404174805,8.556667327880861,1505700.0,-0.005845696535329958,-1.3125162051731716,0.5714387893774285,40.37656503069906,45.23106517547688,-0.030129186619408443,0.07170422169060586,0.22825977793327468,0.41734182689768673,21.887807293784935,0.12333297729492365,-0.21042544147033837,-0.05466685295104945,-0.4020642321625978,0.2927305262604989,-0.2283655425568245,0.11903183665472561,-0.38518843339948106,30.769249579404516,-20.152076645989283,0.1736986896057745,6,-0.028333187103271484,0.021667003631591797,0.45333337783813477,0.49499988555908203,0.08333396911620916,1,-0.0023520727164163535,-1.0666714350427962,8.553333282470701,-4.999918257244452,8.673333168029785,-1.7646984575770894,8.626667022705076,-0.0023520727164163535
2844,2006-06-21,8.649999618530272,8.706666946411133,8.453332901000978,8.489999771118164,1652100.0,0.017248122026052748,-1.1714323082708173,-2.999946356727627,47.305387853744165,45.739047752594374,-0.11523312926062168,-0.09118895709736563,0.07156240400378877,0.2783198368151556,22.870486233486904,0.2533340454101545,-0.19192908114176888,0.09933304786681951,-0.23270367254793456,0.4313697682815736,-0.06668531234055664,0.26535140807419566,-0.49254368394458226,61.458407839209585,12.050442315476616,0.16601836020737662,6,-0.09333324432372869,-0.12499952316284002,0.3400003910064715,0.3483333587646502,0.15333366394043146,2,-0.019267860336209197,-1.3125162051731716,8.50333309173584,-1.0666714350427962,8.553333282470701,-4.999918257244452,8.673333168029785,-0.019267860336209197
2845,2006-06-22,8.689999580383299,8.720000267028809,8.566666603088379,8.670000076293945,1327800.0,0.004624273250525723,2.8332995577383864,0.12499701976490935,51.23456535752446,46.933038288826424,-0.1378539307999116,-0.12001529566595437,0.03285793376998747,0.2482438943382359,22.143243877093866,0.1533336639404297,-0.1262763501293236,0.12833304405212154,-0.20701170322640827,0.46367779133065135,-0.03933932958714337,0.29600541769138644,-0.49559104612323956,73.95840783920966,21.265377463186738,0.1676723736392649,6,-0.11666679382324041,-0.16499948501586736,0.28083395957946955,0.30833339691162287,0.17666721343994318,3,-0.037207457096999685,-1.1714323082708173,8.649999618530272,-1.3125162051731716,8.50333309173584,-1.0666714350427962,8.553333282470701,-0.037207457096999685
2846,2006-06-23,8.633333206176758,8.706666946411133,8.576666831970215,8.666666984558105,1615200.0,-0.006520871915167814,1.294112202223176,-1.6667302465310716,53.77966452553754,48.03559370412451,-0.059194284986284984,-0.06483534207774255,0.08986565501772148,0.31386038581389464,21.37670044009596,0.13000011444091797,-0.06434985027526352,0.07049999237060511,-0.26571399684097585,0.4067139815821861,-0.09760700223518626,0.23860698697639648,-0.4041892282227906,67.49993741528691,8.591306428906258,0.16810699460579082,6,-0.06000041961669922,-0.10833311080932617,0.31333351135253906,0.36499977111816406,0.08333396911621094,4,0.006177710841377193,2.8332995577383864,8.689999580383299,-1.1714323082708173,8.649999618530272,-1.3125162051731716,8.50333309173584,0.006177710841377193
2847,2006-06-26,8.766667366027832,8.84333324432373,8.633333206176758,8.633333206176758,2190000.0,0.015444111407130645,-2.1499810458404562,-3.9999713901524907,73.5368951185796,51.60423399647119,-0.17486028837369183,-0.2061115464145935,-0.04286028098304229,0.1914602489903423,20.525249636888844,0.21000003814697266,-0.038620503376883164,0.20216741561889684,-0.13791369550774135,0.542248526745535,0.03212686005557863,0.37220797118221505,-0.504872071001591,80.34209979337066,15.911753605919046,0.17004055556331876,6,-0.1533341407775879,-0.2416672706604004,0.17999935150146484,0.23166561126708984,-0.11333465576172053,0,-0.0038024406155572343,1.294112202223176,8.633333206176758,2.8332995577383864,8.689999580383299,-1.1714323082708173,8.649999618530272,-0.0038024406155572343
2848,2006-06-27,8.643333435058594,8.853333473205566,8.626667022705076,8.819999694824219,1845600.0,-0.01406850811371907,-1.1587375113532956,-1.324988734791969,66.508279963901,53.151487767087666,-0.023711457134329095,-0.08835788579816395,0.08127316524512906,0.3145304908647333,19.62284314364447,0.22666645050049006,-0.006032617403155527,0.07950015068054128,-0.2598717551213845,0.41887205648246706,-0.09018580222042161,0.24918610358150417,-0.3350151040885532,47.50006556501523,-21.12652137304432,0.16968595290096253,6,0.009999752044677734,-0.11833333969116211,0.3033332824707031,0.3549995422363281,0.9066667556762695,1,0.0023138646957938658,-2.1499810458404562,8.766667366027832,1.294112202223176,8.633333206176758,2.8332995577383864,8.689999580383299,0.0023138646957938658
2849,2006-06-28,8.649999618530272,8.680000305175781,8.470000267028809,8.626667022705076,1608900.0,0.0007712514531301728,4.039962463665071,-0.13207160131283469,57.40178109152577,53.92038398703849,-0.01876434008537764,-0.11344174908285609,0.07485570050456225,0.30433682293677045,19.462753703428216,0.21000003814697266,0.014688984908829639,0.09416637420654084,-0.2278730138644658,0.41620576227754746,-0.06685331982896159,0.25518606824204326,-0.2871797733366783,46.956368141627685,-21.678506962561976,0.16101969403550312,6,0.0033335685729998232,-0.12499952316284002,0.253334045410158,0.3483333587646502,1.0200004577636719,2,-0.007321683291470871,-1.1587375113532956,8.643333435058594,-2.1499810458404562,8.766667366027832,1.294112202223176,8.633333206176758,-0.007321683291470871
2850,2006-06-29,8.670000076293945,8.75,8.513333320617676,8.689999580383299,6175500.0,0.0023121917509485446,2.380944271496788,-0.8571486961496827,59.93884246904938,55.22631065270935,-0.03572885805200521,-0.1464646117920303,0.055663852425269056,0.28200706622187965,19.424972956838538,0.23666667938232422,0.05102713810555315,0.11766681671142543,-0.19739082330996105,0.4327244567328119,-0.03986200329926781,0.27519563672211866,-0.2581288682991545,52.173880593301725,-15.98260606786625,0.15752882001069335,6,-0.016666889190673828,-0.14499998092651367,0.22583341598510742,0.32833290100097656,0.8199996948242188,3,0.015378685698207217,4.039962463665071,8.649999618530272,-1.1587375113532956,8.643333435058594,-2.1499810458404562,8.766667366027832,0.015378685698207217
2851,2006-06-30,8.833333015441895,8.863332748413086,8.646666526794434,8.659999847412111,4954500.0,0.018838862481044716,-1.166664282478602,-8.666873301226182,62.678029237835645,56.97333451648851,-0.19442488834987515,-0.31131997986618387,-0.11031885933311791,0.11673872352336723,18.890759329934074,0.21666622161865234,0.05755937963650304,0.2718330860137943,-0.06509821791594916,0.6087643899435378,0.10336743404892346,0.44029873797866514,-0.3773155809260267,92.37293272459685,25.922746914904636,0.16846565196487143,6,-0.17500019073486328,-0.4183330535888672,-0.10999941825866699,0.026667118072509766,0.6366672515869123,4,0.003773635424259014,2.380944271496788,8.670000076293945,4.039962463665071,8.649999618530272,-1.1587375113532956,8.643333435058594,0.003773635424259014
2852,2006-07-03,8.989999771118164,9.00333309173584,8.766667366027832,8.816666603088379,2073300.0,0.017735859771435658,1.3666595141024724,1.0000000000000102,71.7741792829758,60.46195832229703,-0.31585175217808015,-0.45398364681704706,-0.2615293819351354,-0.04166398007241412,18.275817741951858,0.2366657257080078,0.06919223259435014,0.40483322143554723,0.018314938556471816,0.7913515043146226,0.2115740799960104,0.598092362875084,-0.48510449893463026,97.5,30.25461054839016,0.1932591414395374,7,-0.26166677474975586,-0.5049996376037598,-0.2666661739349365,-0.12999963760375977,0.3333330154418963,0,-0.030404071499903762,-1.166664282478602,8.833333015441895,2.380944271496788,8.670000076293945,4.039962463665071,8.649999618530272,-0.030404071499903762
2853,2006-07-05,8.829999923706055,8.989999771118164,8.736666679382324,8.989999771118164,2804700.0,-0.017797536316534135,2.1666666666666665,-0.9230769230769231,60.36271215837307,61.912772133922466,-0.11693852410184036,-0.25342084713412305,-0.09674543697552096,0.11682281993603283,15.974262873938127,0.25333309173583984,0.07930591878753823,0.21083335876464915,-0.13163013804208923,0.5532968555713875,0.03960161036128085,0.38206510716801745,-0.2553233567851976,67.5,3.253693509388981,0.17123174840336888,7,-0.09333324432373047,-0.3449997901916504,-0.10666632652282715,0.03000020980834961,0.7933330535888672,2,-0.020007612113975393,1.3666595141024724,8.989999771118164,-1.166664282478602,8.833333015441895,2.380944271496788,8.670000076293945,-0.020007612113975393
2854,2006-07-06,8.923333168029785,8.983332633972168,8.819999694824219,8.819999694824219,2524200.0,0.010570016436031615,-2.1612784140725223,-0.6458348234508738,61.26580353100958,63.0273541531986,-0.18709724808614503,-0.30378536123048683,-0.18314427654596166,0.021918430346772766,13.54832912096372,0.16333293914794922,0.10495892505737814,0.2669999599456787,-0.033564089812038844,0.5675640097033963,0.11671793506681993,0.4172819848245375,-0.28864468763483053,83.67347733173479,20.314589078583055,0.15028202487885906,7,-0.18666648864746094,-0.43833303451538086,-0.19999957084655762,-0.06333303451538086,0.5799999237060547,3,0.07022790821598801,2.1666666666666665,8.829999923706055,1.3666595141024724,8.989999771118164,-1.166664282478602,8.833333015441895,0.07022790821598801
2855,2006-07-07,8.796667098999023,8.896666526794434,8.74666690826416,8.886667251586914,4263900.0,-0.014194927685158842,1.7272979487090565,-0.8709680396481869,54.41529630026679,63.097979905946296,-0.04884585061345348,-0.16095636459816554,-0.053451732374895755,0.14631408172174964,12.295567169504954,0.176666259765625,0.14680267373757516,0.12483386993408274,-0.17082272674225152,0.420490466610417,-0.022994428404084388,0.27266216827224987,-0.11036837301634428,42.05624719245332,-19.01094251061358,0.14782829833816702,7,-0.06000041961669922,-0.31166696548461914,-0.0733335018157959,0.06333303451538086,0.926666259765625,4,0.09927998496092871,-2.1612784140725223,8.923333168029785,2.1666666666666665,8.829999923706055,1.3666595141024724,8.989999771118164,0.09927998496092871
2856,2006-07-10,8.930000305175781,8.956666946411133,8.783332824707031,8.783332824707031,2392200.0,0.015157241336543281,-1.3636339991677071,-1.6296359089560464,63.35698806621894,61.96687912235067,-0.15161528909823652,-0.2706228165957967,-0.18687491371933262,0.006406456275728445,11.160589231979792,0.17333412170410156,0.17013973884522038,0.2343337059020989,-0.06399785289044502,0.5326652646946428,0.08516792650582694,0.38349948529837086,-0.19931676798765885,72.50017881410486,9.012283135252702,0.14916577939627199,7,-0.19333362579345703,-0.44500017166137695,-0.2066667079925537,-0.07000017166137695,0.8499994277954119,0,0.06270990445742886,1.7272979487090565,8.796667098999023,-2.1612784140725223,8.923333168029785,2.1666666666666665,8.829999923706055,0.06270990445742886
2857,2006-07-11,8.883333206176758,8.930000305175781,8.773332595825195,8.893333435058594,1966800.0,-0.005225878768668757,2.7599963379185644,-0.06818300041614649,63.50711221785539,61.63341603945671,-0.09684284760170847,-0.20728006882192318,-0.13686592195772462,0.04461753853420092,10.282507719425327,0.15666770935058594,0.1829652127808874,0.170333290100098,-0.12938135635088877,0.4700479365510848,0.020475966874604623,0.3201906133255914,-0.13666629791259766,57.89473684210527,-9.329834939804691,0.14985732322549355,7,-0.1466665267944336,-0.3983330726623535,-0.15999960899353027,-0.023333072662353516,0.9899997711181641,1,0.0660413211162818,-1.3636339991677071,8.930000305175781,1.7272979487090565,8.796667098999023,-2.1612784140725223,8.923333168029785,0.0660413211162818
2858,2006-07-12,8.8100004196167,8.953332901000977,8.75,8.846667289733887,2595000.0,-0.008255098042373232,-1.595721886071172,3.6666030898340645,56.000031471260016,61.4776660816494,0.00292554397344702,-0.11130052147317393,-0.05925515002484261,0.10871591954054693,9.11373052492235,0.20333290100097656,0.1949554493011192,0.07900047302246094,-0.19646932614114654,0.3544702721860684,-0.05873442655934191,0.2167353726042638,0.19333267211914062,26.76074499721956,-39.49155882346746,0.13773489958180346,7,-0.051667213439941406,-0.3250002861022949,-0.08666682243347168,0.04999971389770508,0.9866666793823242,2,0.05826700822855302,2.7599963379185644,8.883333206176758,-1.3636339991677071,8.930000305175781,1.7272979487090565,8.796667098999023,0.05826700822855302
2859,2006-07-13,8.446666717529299,8.739999771118164,8.386667251586914,8.739999771118164,4542900.0,-0.041241053891255985,1.4090876579253662,7.999947981689506,42.6559502078416,59.55734471929297,0.37367968295668064,0.25596835613652935,0.2999243854834788,0.4596506784165175,8.349223468288539,0.42333316802978516,0.1569576490666158,-0.278499937057493,-0.5731896524228599,0.016189778307873937,-0.42584479474017556,-0.1311550793748104,0.551599712371825,10.526227730856544,-52.489585794396305,0.1473448576826833,7,0.2483334541320783,0.10500001907348455,0.13166689872741522,0.268333435058592,1.3466663360595685,3,0.139305396923463,-1.595721886071172,8.8100004196167,2.7599963379185644,8.883333206176758,-1.3636339991677071,8.930000305175781,0.139305396923463
2860,2006-07-14,8.579999923706055,8.653332710266112,8.446666717529299,8.453332901000978,3240300.0,0.015785304503615594,-1.9523841961853103,-0.4318198074009498,48.46154015445119,57.97773482113915,0.2528245920808079,0.12538843822065715,0.16411564095808018,0.31467440331279306,8.20279847759874,0.20666599273681285,0.1397016022332096,-0.1428333759307865,-0.44151889828089175,0.15585214641931877,-0.2921761371058391,0.0065093852442661415,0.3938025390625004,33.91803081206248,-27.352002732307994,0.14934276117505296,7,0.11500024795532227,0.010000228881835938,-0.05916619300842285,0.13500022888183594,1.0033330917358416,4,0.10761458930537615,1.4090876579253662,8.446666717529299,-1.595721886071172,8.8100004196167,2.7599963379185644,8.883333206176758,0.10761458930537615
2861,2006-07-17,8.539999961853027,8.706666946411133,8.486666679382324,8.590000152587889,2901900.0,-0.004662000257425358,-1.8085124515300377,-0.39473723836770724,43.089405837419385,54.79053777163287,0.27584783537187363,0.1632575431703529,0.1962885453058405,0.34763031848073567,8.262514408457891,0.2200002670288086,0.13963147953496602,-0.17616667747497594,-0.48527433209080506,0.13294097714085318,-0.3307205047828905,-0.02161285016706138,0.41031709246826154,27.058762150954575,-30.485208344013667,0.1545538273079146,7,0.14833354949951172,0.1316666603088379,-0.019166231155395508,0.17500019073486328,0.9866666793823242,0,0.13856363023388818,-1.9523841961853103,8.579999923706055,1.4090876579253662,8.446666717529299,-1.595721886071172,8.8100004196167,0.13856363023388818
2862,2006-07-18,8.356666564941406,8.579999923706055,8.273332595825195,8.533332824707031,3846300.0,-0.021467610975473672,1.2716059848260077,3.5333117167980808,41.56861579128654,52.70230484195659,0.4021897721097112,0.3489948643212184,0.37154486764959316,0.5229949917355281,8.117823607309441,0.3066673278808594,0.1302674568808495,-0.3496667385101322,-0.6913783856983251,-0.007955091321939278,-0.5205225621042295,-0.17881091491603485,0.5711044972705075,12.25498995837494,-44.636143407884305,0.17085582359409662,7,0.2716660499572754,0.28166627883911133,0.16416716575622559,0.3583335876464844,1.076666831970213,1,0.17032307762536258,-1.8085124515300377,8.539999961853027,-1.9523841961853103,8.579999923706055,1.4090876579253662,8.446666717529299,0.17032307762536258
2863,2006-07-19,8.483332633972168,8.636667251586914,8.310000419616701,8.329999923706055,2718600.0,0.015157487503709044,-2.3793402820598,-0.8679230005182242,45.421233520941854,50.94179706306019,0.24717014893495914,0.23268338233423336,0.2277909381458798,0.38970776131486673,7.764863356683901,0.32666683197021307,0.10546439243049122,-0.22200064659118723,-0.566320800053175,0.12231950687080051,-0.394160723322182,-0.049840569860192474,0.4051721202565428,44.99995912828813,-12.604730886623344,0.1721600767309942,7,0.1316671371459961,0.1550002098083496,0.03750109672546387,0.23166751861572266,0.9400005340576154,2,0.16385074160081725,1.2716059848260077,8.356666564941406,-1.8085124515300377,8.539999961853027,-1.9523841961853103,8.579999923706055,0.16385074160081725
2864,2006-07-20,8.483332633972168,8.553333282470701,8.439999580383299,8.473333358764647,2894400.0,0.0,-1.9565249841398786,0.06521292938843434,44.81478832383631,49.87507395456792,0.19913340641630306,0.23142202741943763,0.21121044008302015,0.382753250274634,7.929393042369008,0.11333370208740234,0.05058706900799237,-0.2136672973632816,-0.5714312086750599,0.1440966139484967,-0.39254925301917076,-0.03478534170739245,0.36826179075233156,48.46143350117962,-9.424141241262078,0.17888195565588946,7,0.1316671371459961,0.1550002098083496,0.03750109672546387,0.23166751861572266,0.9066677093505859,3,0.1548135056932114,-2.3793402820598,8.483332633972168,1.2716059848260077,8.356666564941406,-1.8085124515300377,8.539999961853027,0.1548135056932114
2865,2006-07-21,8.366666793823242,8.463333129882812,8.273332595825195,8.456666946411133,2924400.0,-0.013752359500997069,2.6774586532782045,-9.00066762040851,36.69201158987673,46.91229879052989,0.27757967757480984,0.34005750823775927,0.30916842242328,0.4921413598711979,8.393119018948761,0.21000003814697266,0.0180711170218828,-0.3141664981842034,-0.7012799996709163,0.07294700330250947,-0.5077232489275598,-0.12060974744084696,0.4502319211672994,21.538610514454735,-30.663296807431816,0.1935567507433568,7,0.24666595458984375,0.2716660499572754,0.14500021934509277,0.34833335876464844,1.176666259765625,4,0.17051787706173172,-1.9565249841398786,8.483332633972168,-2.3793402820598,8.483332633972168,1.2716059848260077,8.356666564941406,0.17051787706173172
2866,2006-07-24,8.686667442321777,8.706666946411133,8.399999618530272,8.430000305175781,2642700.0,0.038247088880697167,1.0674238211118268,-2.851852244309753,42.086976164922426,44.53228367353733,-0.09003586901091509,0.025568297152695152,-0.022446268997775576,0.16446771291828455,8.417601268686676,0.3400001525878906,-0.01864703680244517,0.0031674385070807887,-0.3833025920670625,0.3896374690812241,-0.19006757677999175,0.19640245379415333,0.09761730551884362,95.3847406598824,46.89220268594801,0.19323501528707196,7,-0.0733346939086914,-0.048334598541259766,-0.2200002670288086,0.02833271026611328,0.9133329391479492,0,0.10322319567012883,2.6774586532782045,8.366666793823242,-1.9565249841398786,8.483332633972168,-2.3793402820598,8.483332633972168,0.10322319567012883
2867,2006-07-25,8.733332633972168,8.773332595825195,8.600000381469728,8.659999847412111,1585200.0,0.005372047676538871,1.2608641568344288,0.2857116317089867,47.31975658525518,43.56780868620346,-0.1790447290739685,-0.02500427853343723,-0.077091480760906,0.11410187289799723,9.019809852585608,0.17333221435546697,-0.036380536592323764,0.051499366760253906,-0.3337460293185952,0.436744762839103,-0.14112333127917154,0.24412206479967935,-0.46000003814697266,92.00000762939453,44.015217257845975,0.19262269803942492,7,-0.21000003814697266,-0.09499979019165039,-0.25749921798706055,-0.018332481384277344,0.8433341979980487,1,0.09083977909843477,1.0674238211118268,8.686667442321777,2.6774586532782045,8.366666793823242,-1.9565249841398786,8.483332633972168,0.09083977909843477
2868,2006-07-26,8.663332939147951,8.786666870117188,8.600000381469728,8.696666717529299,1236300.0,-0.00801523287363659,-1.3333472411799194,-0.4545549125430892,42.69660994973381,43.5723264353026,-0.14755466592297317,0.04908728264648765,-0.016586999088923804,0.17878538931940646,9.645992828787566,0.18666648864745916,-0.08421244490391544,-0.01950030326843155,-0.4044286214768764,0.3654280149400133,-0.21196446237265398,0.17296385583579088,-0.3800003433227559,75.97395359206381,31.160854304219654,0.19246415910422224,7,-0.1333332061767596,-0.025000095367433417,-0.1824996471405047,0.05166721343993963,0.9300003051757795,2,0.08888039547506965,1.2608641568344288,8.733332633972168,1.0674238211118268,8.686667442321777,2.6774586532782045,8.366666793823242,0.08888039547506965
2869,2006-07-27,8.586667060852049,8.766667366027832,8.550000190734862,8.676667213439941,1942500.0,-0.008849466923920635,-1.6530583646682033,2.699968529167793,43.93062309230311,43.06889120617504,-0.05469283075165343,0.12729146790854173,0.053150643325992064,0.24904984460881785,9.68647505054421,0.21666717529297053,-0.13463529036422628,-0.09299955368042134,-0.48010104594264114,0.29410193858179845,-0.28655029981153035,0.10055119245068767,-0.28320109405517435,61.03906961190446,15.221374375981775,0.1935507461311097,7,-0.0566673278808576,0.05166578292846857,-0.086667060852049,0.12833309173584162,1.0766658782959002,3,0.09743781856783817,-1.3333472411799194,8.663332939147951,1.2608641568344288,8.733332633972168,1.0674238211118268,8.686667442321777,0.09743781856783817
2870,2006-07-28,8.803333282470703,8.84333324432373,8.606666564941406,8.613332748413086,2240700.0,0.025232866266175602,-1.327873927114113,-2.111113465858476,46.50733611933014,43.448661237498456,-0.264123015107943,-0.08313602490335903,-0.1662421421188185,0.03271238792673614,9.95040517272966,0.25666618347168146,-0.16398881099604168,0.11700000762939489,-0.27397368938176925,0.507973704640559,-0.07848684087618629,0.31248685613497607,-0.4805392795410164,90.97745816563379,46.529990268579354,0.19548684850558168,7,-0.24500036239624023,-0.16500043869018555,-0.2625000476837158,-0.0883331298828125,0.8266668319702148,4,0.06664146886500699,-1.6530583646682033,8.586667060852049,-1.3333472411799194,8.663332939147951,1.2608641568344288,8.733332633972168,0.06664146886500699
2871,2006-07-31,8.866666793823242,8.963333129882812,8.779999732971191,8.779999732971191,1944300.0,0.007194264867677935,-3.230751455263708,0.4561411434020981,49.5446325740402,44.33488532447109,-0.30870996112968996,-0.15161772952399488,-0.23108523245984713,-0.029867519552364996,10.399891943507193,0.1833333969116211,-0.13962144701492107,0.1786668300628662,-0.21521873924748114,0.5725523993732136,-0.018275954592308352,0.3756096147180408,-0.512640436409912,76.61296090777586,32.46749265270563,0.196942784655174,7,-0.24833393096923828,-0.2283339500427246,-0.31750035285949707,-0.2349996566772461,0.5966663360595703,0,0.07631574248814776,-1.327873927114113,8.803333282470703,-1.6530583646682033,8.586667060852049,-1.3333472411799194,8.663332939147951,0.07631574248814776
2872,2006-08-01,8.716667175292969,8.903332710266113,8.640000343322754,8.819999694824219,2129100.0,-0.01691724996757149,-1.0519443845816583,-1.1922928793864234,47.5524451040149,44.57168661147921,-0.11429311895867222,-0.024396251822700776,-0.08598119729867904,0.1216710540572361,10.275847803765261,0.2633323669433594,-0.1392576214669372,0.04233384132385254,-0.3255406046786504,0.4102082873263555,-0.14160338167739894,0.22627106432510402,-0.3138962760820796,40.32269600910016,-5.773067529861557,0.18393722300125112,8,-0.09833431243896484,-0.07833433151245117,-0.16750073432922363,-0.08500003814697266,0.7399997711181641,1,0.10133841162141977,-3.230751455263708,8.866666793823242,-1.327873927114113,8.803333282470703,-1.6530583646682033,8.586667060852049,0.10133841162141977
2873,2006-08-02,8.653332710266112,8.763333320617676,8.539999961853027,8.729999542236326,2321700.0,-0.007265903785609318,2.116256478838489,0.7419429267572357,56.43152615674267,45.862435259579904,-0.027164855720988257,0.026376459944584596,-0.027089688367750497,0.18416931515262824,10.449404900761259,0.22333335876464844,-0.12608801047244,-0.012167263031008346,-0.3727146573674176,0.3483801313054009,-0.19244096019921209,0.1681064341371954,-0.20571683260146933,26.77152582693691,-22.83941871234208,0.18027369716820452,8,-0.0349998474121076,-0.014999866485593927,-0.08416604995727361,-0.02166557312011541,1.0133342742919922,2,0.10670271820343658,-1.0519443845816583,8.716667175292969,-3.230751455263708,8.866666793823242,-1.327873927114113,8.803333282470703,0.10670271820343658
2874,2006-08-03,9.550000190734863,9.666666984558104,8.84333324432373,8.850000381469727,11434200.0,0.10362105682183764,-1.3084099280065726,-9.13041260837656,70.46415811209339,49.61489598427064,-0.845530145335534,-0.865299887218697,-0.918517147777699,-0.7092997116359694,11.161976639687389,1.0133342742919922,-0.07028278853628223,0.853166866302491,0.3272690150249158,1.379064717580066,0.5902179406637043,1.1161157919412776,-1.0611269328927673,89.64496240041456,36.47720612100328,0.26294892563878747,8,-0.5166668891906756,-0.5800004005432129,-0.9608335494995117,-0.9183330535888672,0.3666667938232404,3,0.004537492431770707,2.116256478838489,8.653332710266112,-1.0519443845816583,8.716667175292969,-3.230751455263708,8.866666793823242,0.004537492431770707
2875,2006-08-04,9.670000076293944,9.800000190734863,9.520000457763672,9.600000381469727,5560500.0,0.01256543279187583,-1.434785132602458,0.09999959128232191,73.06124657406797,53.05648158528681,-0.8506665088173762,-0.9660468895635148,-1.0212435056858293,-0.8251047636162685,12.410078617962087,0.2799997329711914,-0.022564256745740252,0.9295001029968244,0.24698897606684866,1.6120112299268001,0.5882445395318356,1.2707556664618131,-1.1300001144409162,89.6825324741182,31.840203793829723,0.34125556346498814,8,-0.4999999999999982,-0.6333336830139142,-1.080833435058592,-1.0383329391479474,0.6566667556762731,4,-0.0006894660903197236,-1.3084099280065726,9.550000190734863,2.116256478838489,8.653332710266112,-1.0519443845816583,8.716667175292969,-0.0006894660903197236
2876,2006-08-07,9.489999771118164,9.673333168029783,9.376667022705078,9.623332977294922,4506000.0,-0.01861430235321826,1.5428499027253493,-1.9047683923706205,73.16077791818712,55.92770617783481,-0.6087460156642379,-0.7820371820180387,-0.8302184386880818,-0.6429249714435628,13.22912887234407,0.29666614532470525,0.02771649319491587,0.7214998245239261,-0.03561539765746957,1.4786150467053218,0.34294221343322917,1.100057435614623,-0.7987997817993158,75.39679656314004,11.301026993336706,0.37855761109069747,8,-0.31999969482421875,-0.45333337783813477,-0.9008331298828125,-0.858332633972168,0.7399997711181641,0,0.014752407449874827,-1.434785132602458,9.670000076293944,-1.3084099280065726,9.550000190734863,2.116256478838489,8.653332710266112,0.014752407449874827
2877,2006-08-08,9.470000267028807,9.619999885559082,9.399999618530273,9.470000267028807,4162200.0,-0.0021074293542370226,-2.1428318415281242,-0.0,71.08265754181693,59.081711465844045,-0.5288782243076735,-0.75451699494071,-0.8031752608464,-0.6224901060775796,14.14851906109829,0.2200002670288086,0.110472882109109,0.6721669673919664,-0.14662785215149654,1.4909617869354292,0.2627695576202349,1.0815643771636978,-0.6457442535400375,73.80953462215568,6.996789310221018,0.40939740977173145,8,-0.3000001907348615,-0.4333338737487775,-0.9333338737487775,-0.8383331298828107,0.8333330154418963,1,-0.0007040271338963899,1.5428499027253493,9.489999771118164,-1.434785132602458,9.670000076293944,-1.3084099280065726,9.550000190734863,-0.0007040271338963899
2878,2006-08-09,9.32333278656006,9.58666706085205,9.303333282470703,9.506667137145996,2376900.0,-0.015487589897900111,-1.5373171294121666,-100.0,66.8900898883127,61.63276333206733,-0.3115020392293495,-0.5980841886461761,-0.6485516217328229,-0.47745984418310705,14.978477983342914,0.28333377838134766,0.161988683708163,0.4998328685760516,-0.352080730876585,1.3517464680286881,0.0738760688497333,0.9257896683023699,-0.38198747180175907,50.17415350629742,-18.176695032923924,0.42595679972631845,8,-0.15333271026611506,-0.2866663932800311,-0.7166662216186541,-0.6916656494140643,0.8766670227050763,2,0.014301126314323787,-2.1428318415281242,9.470000267028807,1.5428499027253493,9.489999771118164,-1.434785132602458,9.670000076293944,0.014301126314323787
2879,2006-08-10,9.623332977294922,9.623332977294922,9.266667366027832,9.289999961853027,3219000.0,0.03217735520149234,1.1399957084614833,-1.8181699958385529,73.53307392440185,64.6356230881864,-0.5017513006194854,-0.8489370658577684,-0.941888745199627,-0.7774758435550577,15.066394153712181,0.35666561126708984,0.20932099012626537,0.7409997463226325,-0.16230963086967165,1.6443091235149376,0.28934505772648045,1.1926544349187846,-0.5789490774194324,66.87486588942136,-7.0918363074757735,0.45165468859615243,8,-0.45333290100097656,-0.5866665840148926,-1.0124995708465576,-0.9916658401489258,0.48999977111816406,3,0.0045030144301796415,-1.5373171294121666,9.32333278656006,-2.1428318415281242,9.470000267028807,1.5428499027253493,9.489999771118164,0.0045030144301796415
2880,2006-08-11,9.50333309173584,9.65666675567627,9.393333435058594,9.613332748413086,1938000.0,-0.012469680290831398,1.6779522938982936,-0.3299992847435806,66.53169790369199,66.52307479148105,-0.3039811140907531,-0.691679379907896,-0.8142261481307287,-0.6556349792467131,15.192966876590642,0.2633333206176758,0.2748443941189773,0.5748332023620613,-0.3573352247406021,1.5070016294647246,0.10874898881072959,1.040917415913393,-0.36827523695722597,58.19661366727665,-12.521320438690793,0.4660842135513317,8,-0.33333301544189453,-0.46666669845581055,-0.8924996852874756,-0.8716659545898438,0.5766668319702166,4,0.04349357102738005,1.1399957084614833,9.623332977294922,-1.5373171294121666,9.32333278656006,-2.1428318415281242,9.470000267028807,0.04349357102738005
2881,2006-08-14,9.723333358764648,9.833333015441896,9.520000457763672,9.533332824707033,2248500.0,0.023149800696780964,-1.8923192041903416,-1.7272829733923873,68.72636184457616,68.87573220709898,-0.43547927369972683,-0.8627135664032117,-1.020947874995752,-0.8711656960750993,15.805422067296437,0.32999992370605646,0.35570988325561004,0.7356667995452888,-0.24179172479019861,1.7131253238807762,0.2469375373775442,1.2243960617130334,-0.5084824236712855,80.58826103347042,12.04342771260987,0.488729262167744,8,-0.5366668701171875,-0.6700005531311035,-1.1124999523162842,-1.0916662216186523,0.6599998474121094,0,0.062050065645617325,1.6779522938982936,9.50333309173584,1.1399957084614833,9.623332977294922,-1.5373171294121666,9.32333278656006,0.062050065645617325
2882,2006-08-15,9.779999732971193,9.833333015441896,9.673333168029783,9.833333015441896,2076600.0,0.005827875288824336,5.000000000000133,-0.28070069768609407,71.22939810483592,70.51994020133155,-0.3636962998767057,-0.8509064207182266,-1.0591051114499326,-0.9277245445865301,15.582254087474828,0.15999984741211293,0.42425257110592085,0.7211665153503439,-0.27001635506467636,1.7123493857653642,0.22557508014283378,1.216757950557854,-0.47856130662903595,90.58822737431674,22.03371850196484,0.49559143520751014,8,-0.4416666030883807,-0.7266669273376483,-1.169166326522829,-1.148332595825197,0.3433332443237287,1,0.04601225169240619,-1.8923192041903416,9.723333358764648,1.6779522938982936,9.50333309173584,1.1399957084614833,9.623332977294922,0.04601225169240619
2883,2006-08-16,9.873332977294922,9.886667251586914,9.630000114440918,9.800000190734863,4126500.0,0.009543276776284193,4.133274206315147,-1.3749910592947572,74.30727438020524,70.94695312001065,-0.2970066776821181,-0.8798767188530086,-1.1206424533297579,-1.020619338443753,15.725049149543915,0.2566671371459961,0.49051696711973314,0.7449997425079342,-0.2708960697398304,1.7608955547556988,0.2370518363840528,1.2529476486318156,-0.49742930847880196,97.84931020108688,27.173281257018814,0.5079479061238819,8,-0.29666566848754883,-0.7933330535888672,-1.2624995708465576,-1.2416658401489258,0.2066669464111346,2,0.0435516867672372,5.000000000000133,9.779999732971193,-1.8923192041903416,9.723333358764648,1.6779522938982936,9.50333309173584,0.0435516867672372
2884,2006-08-17,9.796667098999023,9.956666946411133,9.770000457763672,9.880000114440918,2083500.0,-0.007764944064198143,-1.7317120826209833,-1.1363677742375968,69.81382816827679,70.58612885270053,-0.20302132650160232,-0.7375909367181208,-1.013383133933102,-0.944914402411257,15.943402002664115,0.18666648864746094,0.5790910493613808,0.6026671409606941,-0.40745139710947953,1.6127856790308677,0.09760787192560727,1.1077264099957809,-0.3390412569395771,71.59766919813508,3.345481313165493,0.5050592690350868,8,-0.18499994277954102,-0.6816673278808594,-1.1750004291534424,-1.1649999618530273,0.4633331298828125,3,0.041170400728154144,4.133274206315147,9.873332977294922,5.000000000000133,9.779999732971193,-1.8923192041903416,9.723333358764648,0.041170400728154144
2885,2006-08-18,9.793333053588867,9.883333206176758,9.66333293914795,9.81666660308838,2395800.0,-0.0003403244569264441,1.8085124515300377,0.2800036621233662,68.93730622821593,70.1168542204815,-0.20154756872512358,-0.6555023953032553,-0.9887499052147053,-0.9421978567690239,15.34242563928363,0.2200002670288086,0.6634711832541917,0.5279997825622562,-0.436590515358251,1.4925900804827634,0.0457046336020035,1.010294931522509,-0.24587981274611792,62.59527647102503,-4.409336284054362,0.4822951489602534,8,-0.18166589736938477,-0.6783332824707031,-1.169999599456787,-1.161665916442871,0.6300001144409162,4,0.032675259084234964,-1.7317120826209833,9.796667098999023,4.133274206315147,9.873332977294922,5.000000000000133,9.779999732971193,0.032675259084234964
2886,2006-08-21,9.583333015441896,9.720000267028807,9.463333129882812,9.699999809265137,3934800.0,-0.021443163119017394,2.2765799437539322,4.999959128621769,67.28720115749582,69.69513684444581,0.025796900853013227,-0.3951411962090443,-0.7583771478128636,-0.7354265531966941,15.716677493174924,0.3299999237060547,0.632990959493668,0.27316646575927983,-0.6610523570392832,1.2073852885578429,-0.1939429456400017,0.7402758771585614,0.3733339309692365,24.324277302444987,-44.15291664440875,0.46710941139928164,8,0.028334140777586114,-0.46833324432373225,-0.9408328533172625,-0.9516658782959002,0.6800003051757795,0,0.05182611388583358,1.8085124515300377,9.793333053588867,-1.7317120826209833,9.796667098999023,4.133274206315147,9.873332977294922,0.05182611388583358
2887,2006-08-22,9.526666641235352,9.686667442321776,9.386667251586914,9.510000228881836,3424800.0,-0.005913013156825131,-1.2784908229635825,-0.14285480733075243,67.46667195637826,69.75920151867533,0.1020816972467884,-0.29090782647187297,-0.6842629951536345,-0.6825108796592936,16.31982521875749,0.3000001907348615,0.5804360198907883,0.1768333911895752,-0.7209180482250481,1.0745848306041985,-0.27204232851773646,0.6257091108968869,0.420133628845214,24.561309579579984,-47.15932610733341,0.4488757197073118,8,0.08500051498413086,-0.4116668701171875,-0.8466665744781494,-0.8949995040893555,0.7766666412353516,1,0.08992301265517155,2.2765799437539322,9.583333015441896,1.8085124515300377,9.793333053588867,-1.7317120826209833,9.796667098999023,0.08992301265517155
2888,2006-08-23,9.43333339691162,9.470000267028807,9.083333015441896,9.350000381469727,4197300.0,-0.009797051564683468,3.9361748753630206,5.000057221332006,46.56188240690147,66.76240246117528,0.23765099412008084,-0.1443301963884842,-0.5714128115659776,-0.5918059812151188,16.8901241247348,0.44333362579345525,0.5368542109609837,0.04500012397766007,-0.7928346022853994,0.8828348502407195,-0.37391723915386876,0.4639174871091889,0.49106155242919947,40.0763521327161,-28.16344416568645,0.4189173631315295,8,0.08666658401489435,-0.31833362579345525,-0.8000006675720197,-0.8016662597656232,0.8866662979126012,2,0.07314483134977512,-1.2784908229635825,9.526666641235352,2.2765799437539322,9.583333015441896,1.8085124515300377,9.793333053588867,0.07314483134977512
2889,2006-08-24,9.423333168029783,9.506667137145996,9.326666831970217,9.5,3613800.0,-0.0010600949273255056,2.999957614995775,-0.9200054931850583,42.22688507405899,64.06186770232716,0.24171688175301043,-0.07213351757697595,-0.5452630621461552,-0.5847850476271397,17.220465413480003,0.18000030517577947,0.5024940778589269,-0.0068334102630629445,-0.7548693162189473,0.7412024956928214,-0.3808513632410051,0.3671845427148792,0.45059806527710045,42.50000894069424,-22.076186250713455,0.37401795297794177,8,0.09666681289673029,-0.3083333969116193,-0.7966668605804426,-0.7916660308837873,1.0133342742919922,3,0.06968518930266887,3.9361748753630206,9.43333339691162,-1.2784908229635825,9.526666641235352,2.2765799437539322,9.583333015441896,0.06968518930266887
2890,2006-08-25,9.390000343322754,9.43000030517578,9.286666870117188,9.43000030517578,1485000.0,-0.003537264799266193,6.166678587607538,0.5217375079299569,46.52779663419094,61.59536045672881,0.28751846202729503,0.007804615478947952,-0.49787685059360953,-0.5569974548311603,18.011404941950914,0.14333343505859197,0.48745398991004585,-0.06949958801269496,-0.757652506684332,0.6186533306589421,-0.4135760473485135,0.2745768713231236,0.4364949969122307,48.16759886997186,-14.418581793336735,0.34407645933581826,8,0.12999963760375977,-0.27500057220458984,-0.7633340358734131,-0.7583332061767578,1.2199993133544922,4,0.09265174161337919,2.999957614995775,9.423333168029783,3.9361748753630206,9.43333339691162,-1.2784908229635825,9.526666641235352,0.09265174161337919
2891,2006-08-28,9.543333053588867,9.550000190734863,9.373332977294922,9.373332977294922,2084700.0,0.016329361518623298,-1.0784368723984337,-4.250005960470351,52.33049190821212,59.49548199043728,0.11842077869521717,-0.09721918743473168,-0.6365891036420201,-0.7136562452179547,18.710301731214425,0.1766672134399414,0.42707745604015734,0.049999809265136363,-0.579463887210947,0.6794635057412197,-0.2647320389729053,0.36473165750317804,0.23857254715853138,76.24296205436897,14.453667166745959,0.3147318482380413,8,-0.023333072662353516,-0.36499977111816406,-0.9175002574920654,-0.9116659164428711,1.0900001525878906,0,0.09221098221129176,6.166678587607538,9.390000343322754,2.999957614995775,9.423333168029783,3.9361748753630206,9.43333339691162,0.09221098221129176
2892,2006-08-29,9.600000381469727,9.65999984741211,9.446666717529297,9.526666641235352,2756100.0,0.005937896913232876,1.2069019948304098,0.4313747489593735,59.32587838267898,57.83088243515658,0.037476468269050045,-0.0888728579019471,-0.6738075060057067,-0.773407122466093,19.53106815445252,0.2133331298828125,0.40299348741671537,0.0625004768371582,-0.45073906040956757,0.575740014083884,-0.19411929178620468,0.3191202454605211,0.13999086415934237,89.59547131618592,25.248987370702423,0.2566197686233633,8,-0.08000040054321289,-0.3516669273376465,-0.9741675853729248,-1.0033330917358398,0.9666662216186541,1,0.06909717841556962,-1.0784368723984337,9.543333053588867,6.166678587607538,9.390000343322754,2.999957614995775,9.423333168029783,0.06909717841556962
2893,2006-08-30,9.576666831970217,9.633333206176758,9.4399995803833,9.583333015441896,3045300.0,-0.0024305779762830992,2.6250089407053636,-0.0909019975031211,48.06631886513754,55.414492512585554,0.0159832407114191,0.007569416487628544,-0.6292832719564565,-0.7520467399084989,19.955778256602866,0.19333362579345703,0.34971210845999856,-0.006999778747557528,-0.30730682614578875,0.2933072686506737,-0.15715330244667314,0.14315374495155808,0.12392491984762266,77.67863529075221,13.088025666028855,0.1501535236991152,8,-0.09333372116089045,-0.32833337783813654,-0.9958341121673602,-0.9949998855590838,0.7166662216186506,2,0.07587884837703895,1.2069019948304098,9.600000381469727,-1.0784368723984337,9.543333053588867,6.166678587607538,9.390000343322754,0.07587884837703895
2894,2006-08-31,9.59333324432373,9.699999809265137,9.56666660308838,9.56999969482422,2529900.0,0.001740314521319286,-7.888959532060571,-3.500286123032638,54.078559772086095,53.76352068412669,-0.03638563303135278,-0.005991316863728002,-0.6288566525005503,-0.7672563349688524,18.97322459328437,0.13333320617675604,0.2814354234873093,0.007499980926514382,-0.2924093601821447,0.30740932203517346,-0.14245468962781516,0.15745465148084392,-0.5100002288818342,74.19354838709677,8.430864371173158,0.1499546705543299,8,-0.1916666030883789,-0.3449997901916504,-1.009166955947876,-1.0683331489562988,0.8299999237060529,3,0.0757470247299552,2.6250089407053636,9.576666831970217,1.2069019948304098,9.600000381469727,-1.0784368723984337,9.543333053588867,0.0757470247299552
2895,2006-09-01,9.66333293914795,9.673333168029783,9.55666732788086,9.609999656677246,1621500.0,0.0072967020994123555,2.1817779858511255,2.285690930641446,46.85312027017699,51.493067252202366,-0.14166242780841287,-0.0806511325476702,-0.6818870072720742,-0.8298953248190344,17.62079598893533,0.116665840148924,0.19278793674576988,0.07783303260803187,-0.22169698030253926,0.377363045518603,-0.07193197384725458,0.22759803906331832,-0.5676665878295886,88.77545360328142,23.86000341183197,0.14976500645528587,9,-0.2716665267944336,-0.41499948501586914,-1.0791666507720947,-1.1383328437805176,0.8366670608520508,4,0.08002772004686975,-7.888959532060571,9.59333324432373,2.6250089407053636,9.576666831970217,1.2069019948304098,9.600000381469727,0.08002772004686975
2896,2006-09-05,9.630000114440918,9.666666984558104,9.56666660308838,9.630000114440918,1932300.0,-0.0034494128389175316,1.7272679983354493,0.0,41.935490486825806,48.65626931114099,-0.11288476108958356,-0.03825332427780559,-0.6297954957153546,-0.7894805716986522,16.781622845978983,0.10000038146972301,0.12249119834509337,0.03750019073486399,-0.2591625005293583,0.3341628819990863,-0.11083115489724626,0.18583153636697425,-0.522247093963621,73.0770641528812,10.937751627054162,0.1483313456321111,9,-0.23833370208740234,-0.3816666603088379,-1.0316672325134277,-1.1050000190734863,0.8166666030883789,1,0.10176526797406193,2.1817779858511255,9.66333293914795,-7.888959532060571,9.59333324432373,2.6250089407053636,9.576666831970217,0.10176526797406193
2897,2006-09-06,9.463333129882812,9.633333206176758,9.446666717529297,9.56666660308838,1820700.0,-0.017307059457681184,-1.7317120826209833,-100.0,29.568089575788605,46.768070107684004,0.04900722577290928,0.13479982188531103,-0.4502181618683032,-0.617267607315517,15.702148499566013,0.18666648864746094,0.047998204875204564,-0.12883343696594274,-0.4260901029699973,0.1684232290381118,-0.2774617699679709,0.01979489603608542,-0.34373517362975825,8.97443421486997,-46.63821317660809,0.14862833300202735,9,0.03000020980834961,-0.21499967575073242,-0.8350002765655518,-0.9383330345153809,1.0266666412353516,2,0.12363509349569246,1.7272679983354493,9.630000114440918,2.1817779858511255,9.66333293914795,-7.888959532060571,9.59333324432373,0.12363509349569246
2898,2006-09-07,9.456666946411133,9.56999969482422,9.436667442321776,9.456666946411133,1844700.0,-0.0007044223615704226,-5.666777931428702,-0.0,31.78568874084209,45.607937181771014,0.06630391449542117,0.16017973479380387,-0.42647687777158083,-0.6042395431863241,14.946985367259058,0.13333225250244496,-0.01113140008046365,-0.14216632843017507,-0.41933885378446156,0.13500619692411142,-0.28075259110731743,-0.003580065753032713,-0.32546095309783674,7.594776259941809,-44.09583129511646,0.13858626267714286,9,0.0366663932800293,-0.20833349227905273,-0.8283340930938721,-0.9316668510437012,1.0533332824707031,3,0.1173774716786975,-1.7317120826209833,9.463333129882812,1.7272679983354493,9.630000114440918,2.1817779858511255,9.66333293914795,0.1173774716786975
2899,2006-09-08,9.666666984558104,9.75,9.479999542236328,9.493332862854004,3086100.0,0.022206559598323183,-1.6999942779759294,100.0,44.44446303461246,45.37645567070674,-0.11795336612103036,-0.048915283320827285,-0.6168244488139027,-0.8069113086858533,14.4202202475166,0.2933330535888672,-0.06375478390081035,0.06566700935363556,-0.21298545360936494,0.34431947231663607,-0.07365922212786558,0.2049932408351367,-0.5240851149257715,73.40429093631732,22.13910055904413,0.13932623148150047,9,-0.10500049591064275,-0.26666688919067205,-1.038334131240843,-1.141666889190672,0.8066663742065447,4,0.06482752225061894,-5.666777931428702,9.456666946411133,-1.7317120826209833,9.463333129882812,1.7272679983354493,9.630000114440918,0.06482752225061894
2900,2006-09-11,9.916666984558104,9.960000038146973,9.596667289733887,9.596667289733887,2901900.0,0.025862068115034775,-1.2708318432157928,1.8461436887221276,64.12433990291895,46.686883225674165,-0.3189278693252593,-0.2807561376758141,-0.8445065417471547,-1.0478952402487902,14.036687315126528,0.36333274841308594,-0.04179084063728311,0.29500031471252264,-0.012926119467673303,0.6029267488927186,0.14103709762242467,0.4489635318026206,-0.749788389711064,91.71978700838595,35.516389191927196,0.1539632170900984,9,-0.2183332443237287,-0.3950004577636701,-0.9150004386901838,-1.0999999046325666,0.5166664123535156,0,0.05109238661141324,-1.6999942779759294,9.666666984558104,-5.666777931428702,9.456666946411133,-1.7317120826209833,9.463333129882812,0.05109238661141324
2901,2006-09-12,10.326666831970217,10.44333267211914,9.893333435058594,9.893333435058594,7360200.0,0.04134452110276077,-1.538457644762238,1.3541681567842203,76.08698761984441,48.54922869647032,-0.6773579251452766,-0.6779995891929058,-1.232229615552276,-1.4490645537346758,13.60604110607314,0.5499992370605469,0.0023805074295424333,0.6748334884643565,0.23500641213754214,1.114660564791171,0.45491995030094934,0.8947470266277637,-1.1122009505251818,88.41066158881756,27.039643187592233,0.21991353816340733,9,-0.38666677474975764,-0.563333988189699,-1.2233335971832293,-1.4433331489563006,0.050000190734861505,1,0.016785006319092632,-1.2708318432157928,9.916666984558104,-1.6999942779759294,9.666666984558104,-5.666777931428702,9.456666946411133,0.016785006319092632
2902,2006-09-13,10.229999542236328,10.346667289733887,10.143333435058594,10.346667289733887,2591100.0,-0.0093609381717068,2.485690930641272,-0.26923322395424015,75.92190458576907,51.64429377654049,-0.5385629404817927,-0.5753915004948773,-1.119000146257914,-1.3408989743690292,13.152122240765058,0.20333385467529297,0.04230043797679528,0.5556662082672119,0.04750090991546685,1.063831506618957,0.3015835590913394,0.8097488574430844,-0.9172243175373644,78.80793698161652,14.134256554755368,0.25408264917587237,9,-0.28999948501586914,-0.46666669845581055,-1.1266663074493408,-1.346665859222412,0.19333362579345525,2,0.021179587975387548,-1.538457644762238,10.326666831970217,-1.2708318432157928,9.916666984558104,-1.6999942779759294,9.666666984558104,0.021179587975387548
2903,2006-09-14,10.303333282470703,10.34000015258789,10.116666793823242,10.143333435058594,4044000.0,0.007168498877405005,-1.0937522351763107,-1.3714145583847632,77.50001341104996,54.24667751420314,-0.5565010927285456,-0.6480866982016877,-1.1694200237420684,-1.4016590297729419,12.477296422418908,0.22333335876464844,0.0658298783898914,0.6074999332427975,0.03196413277765231,1.1830357337079427,0.3197320330102258,0.8952678334753692,-0.9001134619781261,85.46718831672818,17.24559344572573,0.28776790023257226,9,-0.36333322525024414,-0.5400004386901855,-1.2000000476837158,-1.419999599456787,0.043334007263183594,3,0.018117097014132444,2.485690930641272,10.229999542236328,-1.538457644762238,10.326666831970217,-1.2708318432157928,9.916666984558104,0.018117097014132444
2904,2006-09-15,10.199999809265137,10.396666526794434,10.126667022705078,10.34000015258789,3703200.0,-0.010029130415626808,1.1315770651146857,-0.8750029802350809,74.25147990831022,57.29093969621795,-0.40014118949098787,-0.5407097150235245,-1.0469098673272228,-1.2857460901128022,11.6220991083033,0.26999950408935547,0.07290803586094086,0.4839998245239254,-0.13317189673976948,1.1011715457876203,0.17541396389207797,0.7925856851557729,-0.7135709606424339,71.2598544931082,0.4808449076910506,0.30858586063184723,9,-0.25999975204467773,-0.43666696548461914,-1.0966665744781494,-1.3166661262512207,0.21000003814697266,4,0.030392198569956008,-1.0937522351763107,10.303333282470703,2.485690930641272,10.229999542236328,-1.538457644762238,10.326666831970217,0.030392198569956008
2905,2006-09-18,10.113332748413086,10.270000457763672,10.033332824707033,10.15999984741211,2499900.0,-0.008496770830655032,-1.290328832611948,0.3333356039808993,67.77544613488554,60.16204587933569,-0.2714775892575947,-0.4520149196639789,-0.9375943696797773,-1.188153188988677,11.091239701648947,0.23666763305663885,0.10249205018689622,0.3813327789306644,-0.2603840573881566,1.0230496152494855,0.0604743607712539,0.7021911970900749,-0.5503515939106673,39.999930641771684,-28.845024529113743,0.3208584181594104,9,-0.17333269119262695,-0.34999990463256836,-1.0099995136260986,-1.22999906539917,0.2633342742919922,0,0.035596634591900544,1.1315770651146857,10.199999809265137,-1.0937522351763107,10.303333282470703,2.485690930641272,10.229999542236328,0.035596634591900544
2906,2006-09-19,10.079999923706056,10.31999969482422,9.966667175292967,10.079999923706056,3588300.0,-0.0032959288037130996,-2.1176559686294967,-0.0,65.18985966500688,64.12002033369328,-0.18729558845264016,-0.4000774092053323,-0.8858318621892298,-1.1463192624892304,11.337043155270926,0.35333251953125355,0.12479665598869438,0.3231666088104266,-0.33261264955711844,0.9789458671779716,-0.004723020373345932,0.6510562379941991,-0.44659064779430047,26.35649286850214,-38.21693482647366,0.3278896291837726,9,-0.13999986648559748,-0.3166670799255389,-0.9766666889190692,-1.1966662406921404,0.17666721343993963,1,0.03505292419443351,-1.290328832611948,10.113332748413086,1.1315770651146857,10.199999809265137,-1.0937522351763107,10.303333282470703,0.03505292419443351
2907,2006-09-20,10.383333206176758,10.420000076293944,10.09333324432373,10.09333324432373,2919000.0,0.030092587774462665,-1.2528749995889212,100.0,71.68458395437537,68.55323091297475,-0.38711177305254907,-0.6703077338978574,-1.1653262722413587,-1.4373319940725349,12.026874793708066,0.3400001525878871,0.16204380691838338,0.5836665630340576,-0.1190427959976681,1.2863759220657833,0.23231188351819476,0.9350212425499205,-0.6851300585684115,91.91171211349896,27.79820998335606,0.3513546795158624,9,-0.42166709899902344,-0.6200003623962402,-1.2633335590362549,-1.4833331108093262,-0.036665916442871094,2,-0.0006420080468682032,-2.1176559686294967,10.079999923706056,-1.290328832611948,10.113332748413086,1.1315770651146857,10.199999809265137,-0.0006420080468682032
2908,2006-09-21,10.123332977294922,10.353333473205566,10.043333053588867,10.333333015441896,3461700.0,-0.025040150760756608,1.479993896507658,-0.7241381578298377,62.59904194277501,70.57040634721504,-0.025255966638411564,-0.3752007408497242,-0.8816527938216225,-1.1655464570587597,13.036620764395746,0.3400001525878906,0.2052633162481179,0.289166355133057,-0.4055213040360943,0.9838540143022083,-0.05817747445151866,0.6365101847176327,-0.3655194677257114,34.558665752260815,-27.111569847571566,0.34734382958457544,9,-0.1033329963684082,-0.3600001335144043,-0.9275000095367432,-1.2233328819274902,0.13333415985107422,3,0.029634527621260398,-1.2528749995889212,10.383333206176758,-2.1176559686294967,10.079999923706056,-1.290328832611948,10.113332748413086,0.029634527621260398
2909,2006-09-22,10.079999923706056,10.166666984558104,9.993332862854004,10.136667251586914,1976100.0,-0.004280512523499369,1.971438847744759,0.26984436946243495,60.03210958405879,70.11571408956392,0.09261352622877972,-0.295289061178174,-0.8029488102201956,-1.1126893792874366,14.147433455646052,0.1733341217040998,0.28156451614244205,0.2129999637603781,-0.46171577471146286,0.8877157022322191,-0.12435790547554326,0.5503578329962995,-0.2673448811328516,24.99989481523322,-31.8685321260812,0.33735786923592076,9,0.08833312988281072,-0.3166670799255389,-0.7516663074493426,-1.153332710266115,0.35333347320556285,4,0.026455096036328785,1.479993896507658,10.123332977294922,-1.2528749995889212,10.383333206176758,-2.1176559686294967,10.079999923706056,0.026455096036328785
2910,2006-09-25,10.260000228881836,10.300000190734863,10.036666870117188,10.06999969482422,3224100.0,0.017857173267675996,-1.0519518158240877,-3.3529114776170377,64.16791237638523,68.79137239584624,-0.03750764202827739,-0.4287515835383253,-0.9490556795375351,-1.2819158223424036,15.321624798326065,0.2633333206176758,0.36584401641199804,0.34950027465820277,-0.30768221123048534,1.0066827605468909,0.02090903171385783,0.6780915176025477,-0.3968909759449559,64.70588235294157,9.479286710260666,0.3285912429443441,9,-0.06666660308838068,-0.49666738510131836,-0.8966667652130127,-1.2983331680297852,0.10333251953125,0,0.014619845534508347,1.971438847744759,10.079999923706056,1.479993896507658,10.123332977294922,-1.2528749995889212,10.383333206176758,0.014619845534508347
2911,2006-09-26,10.423333168029783,10.4399995803833,10.19333267211914,10.279999732971193,4572600.0,0.0159193894253693,1.7924619968906548,0.7543843798624589,71.62161988006903,68.3135629841018,-0.20750814787502847,-0.5510283265887228,-1.0746089149646387,-1.435810814137664,17.02402009623996,0.24666690826416016,0.4324887371583017,0.46883320808410467,-0.2025264893790606,1.14019290554727,0.13315335935252293,0.8045130568156864,-0.5138060415583219,96.26871407708495,33.73780523005675,0.33567984873158224,9,-0.21999979019164861,-0.6600003242492658,-1.0599997043609601,-1.3949995040893537,-0.2433328628540039,1,-0.004477084688018884,-1.0519518158240877,10.260000228881836,1.971438847744759,10.079999923706056,1.479993896507658,10.123332977294922,-0.004477084688018884
2912,2006-09-27,10.263333320617676,10.43000030517578,10.239999771118164,10.420000076293944,2728800.0,-0.015350161491801462,1.1509427851162721,-1.0930231010805491,66.99437158169128,67.14626944750637,-0.04725166776197831,-0.3570935828087123,-0.8719993528035257,-1.2661963544071178,18.414022739223316,0.1900005340576154,0.4529190136382706,0.2756667137145996,-0.3874433144915823,0.9387767419207815,-0.05588830038849224,0.6072217278176915,-0.3111017504943998,60.44785679514224,-8.65899648382802,0.3315550141030912,9,-0.059999942779541016,-0.5000004768371582,-0.8999998569488525,-1.1966662406921387,-0.15666675567626953,2,-0.0006495144670287667,1.7924619968906548,10.423333168029783,-1.0519518158240877,10.260000228881836,1.971438847744759,10.079999923706056,-0.0006495144670287667
2913,2006-09-28,10.303333282470703,10.333333015441896,10.149999618530273,10.289999961853027,2114100.0,0.0038973655637464244,4.000039014240004,-0.08510625346214112,64.44779456734727,66.05697107628826,-0.09750535987356912,-0.35822878268879066,-0.8721297275814202,-1.301360979390072,19.72936105534337,0.18333339691162287,0.4152049813317831,0.27933335304260254,-0.36841062638722555,0.9270773324724306,-0.044538636672310616,0.6032053427575157,-0.31181362418775826,69.40307111562801,0.8051229152929409,0.32387198971491366,9,-0.09999990463256836,-0.5400004386901855,-0.9399998188018799,-1.188333511352539,-0.1466665267944336,3,0.0042058240838340755,1.1509427851162721,10.263333320617676,1.7924619968906548,10.423333168029783,-1.0519518158240877,10.260000228881836,0.0042058240838340755
2914,2006-09-29,10.31999969482422,10.41333293914795,10.276666641235352,10.289999961853027,1685100.0,0.0016175748077442709,-3.823541291506084,2.2499821185896476,60.23686943135372,65.2193514425625,-0.1065662831664973,-0.3348308066724375,-0.847910863174933,-1.3126202609772886,20.953732709615323,0.13666629791259766,0.3837979208449127,0.2596664428710955,-0.36755938058656845,0.8868922663287595,-0.05394646885773646,0.5732793545999275,-0.2923349954343806,70.24791629721626,4.385748023296614,0.313612911728832,9,-0.11666631698608576,-0.45499992370605646,-1.0024998188018817,-1.2049999237060565,0.03999996185302557,4,-0.006136875925489393,4.000039014240004,10.303333282470703,1.1509427851162721,10.263333320617676,1.7924619968906548,10.423333168029783,-0.006136875925489393
2915,2006-10-02,10.436667442321776,10.479999542236328,10.223333358764648,10.273332595825195,4608300.0,0.011305014626702636,1.0533373006336237,5.44454334488311,53.28033335722249,63.89607074169757,-0.19282309388101382,-0.4116997597164751,-0.9177336145054849,-1.4233604613021615,22.360739096724874,0.2566661834716797,0.3431802926576619,0.33766746520995916,-0.2818100687169487,0.957144999136867,0.027928698246505235,0.6474062321734131,-0.37574930511359206,86.86905759616165,22.87352635705348,0.3097387669634539,10,-0.20000123977660955,-0.5533342361450178,-1.1191675662994367,-1.3216676712036115,-0.06333446502685369,0,-0.00031945498202201605,-3.823541291506084,10.31999969482422,4.000039014240004,10.303333282470703,1.1509427851162721,10.263333320617676,-0.00031945498202201605
2916,2006-10-03,10.609999656677246,10.633333206176758,10.300000190734863,10.373332977294922,2613300.0,0.016608003973815455,1.3529352366398852,1.4489662460807426,60.836506657862465,62.690728819862805,-0.31633457908212037,-0.5352932004032684,-1.0515570105351468,-1.5878341964367682,23.99765046670369,0.33333301544189453,0.3180377410445736,0.461999702453614,-0.15631103830147985,1.0803104432087078,0.15284433207606796,0.77115507283116,-0.5071733789662485,95.1723716091963,31.685227598182948,0.30915537037754665,10,-0.29666662216186523,-0.6066665649414062,-1.2924997806549072,-1.494999885559082,-0.24666690826416016,1,-0.02324853122016113,1.0533373006336237,10.436667442321776,-3.823541291506084,10.31999969482422,4.000039014240004,10.303333282470703,-0.02324853122016113
2917,2006-10-04,10.633333206176758,10.666666984558104,10.303333282470703,10.539999961853027,4788900.0,0.002199203605518285,3.5416485370113975,0.3943657998976479,59.686888673145745,62.36715623434844,-0.3357879660290539,-0.4916881172682981,-1.035800406344423,-1.6004337245255122,26.313482318911564,0.36333370208740057,0.3157756473860207,0.4268332481384274,-0.13779024332886003,0.9914567396057148,0.14452150240478367,0.7091449938720711,-0.4668460970498689,93.54830969147172,31.484845242389667,0.28231174573364404,10,-0.3033332824707031,-0.5816659927368182,-1.2841665744781494,-1.5183334350585938,-0.38666629791259766,2,-0.042633188691730606,1.3529352366398852,10.609999656677246,1.0533373006336237,10.436667442321776,-3.823541291506084,10.31999969482422,-0.042633188691730606
2918,2006-10-05,10.56666660308838,10.646666526794434,10.483332633972168,10.646666526794434,3909300.0,-0.006269586572313135,3.083351214743819,-0.8571428571428381,61.000008010867454,62.474700503993844,-0.22308038037926892,-0.3558436213739373,-0.9277557223903408,-1.5235778890229064,28.80015255859092,0.16333389282226562,0.3221092481046526,0.30466666221618866,-0.15876766147776067,0.768100985910138,0.072949500369214,0.5363838240631633,-0.33015431140112206,77.44353785690234,15.859965972935463,0.2317171618469748,10,-0.2149996757507342,-0.514999389648441,-1.1824998855590838,-1.4516668319702166,-0.09666633605957387,3,-0.043533126900448194,3.5416485370113975,10.633333206176758,1.3529352366398852,10.609999656677246,1.0533373006336237,10.436667442321776,-0.043533126900448194
2919,2006-10-06,10.293333053588867,10.399999618530273,10.036666870117188,10.32333278656006,3910500.0,-0.02586752849944418,2.9636286081388272,0.3749970197649496,54.85612547340691,61.44005751477404,0.09353282926204898,-0.034946356383013466,-0.6128955768243785,-1.2397314844162253,29.82008005499842,0.5299997329711932,0.2790355850091313,-1.9073486257070726e-07,-0.369092658330171,0.3690922768604459,-0.1845464245325168,0.18454604306279165,0.3733339309692365,40.7406566424919,-22.599320226232855,0.18454623379765378,10,0.0583338737487793,-0.24166584014892756,-0.9274997711181641,-1.1783332824707031,0.14000034332275213,4,-0.013277166608822388,3.083351214743819,10.56666660308838,3.5416485370113975,10.633333206176758,1.3529352366398852,10.609999656677246,-0.013277166608822388
2920,2006-10-09,10.423333168029783,10.486666679382324,10.146666526794434,10.260000228881836,2454000.0,0.012629545139957399,1.3448289469789896,-5.444479766029437,58.80341738220771,60.01581279278945,-0.012138494423073354,-0.13179950716476974,-0.7059871626153473,-1.3574512551930642,30.230772617889677,0.3400001525878906,0.275355108615452,0.10466661453246928,-0.22277190154848192,0.4321051306134205,-0.05905264350800543,0.268385872572944,0.23073381423950146,61.375591694254986,-6.368150400037216,0.16371925804047516,10,-0.0716662406921369,-0.37166595458984375,-1.0983331203460676,-1.3083333969116193,0.05000019073486506,0,-0.0060761284640494795,2.9636286081388272,10.293333053588867,3.083351214743819,10.56666660308838,3.5416485370113975,10.633333206176758,-0.0060761284640494795
2921,2006-10-10,10.5,10.563332557678224,10.356666564941406,10.416666984558104,3577800.0,0.007355308588366638,-1.0327750444395634,0.5102033666731058,53.384916598692016,58.503651128011754,-0.08581033898125412,-0.2053428721207453,-0.7461353574847962,-1.4210011572798358,29.4150550424973,0.20666599273681818,0.2859304655677839,0.1726667881011963,-0.16468871971966692,0.5100222959220595,0.003989034190764684,0.3413445420116279,0.1417189800262424,73.5449278916386,8.492345408766283,0.16867775391043124,10,-0.14833307266235352,-0.44833278656006037,-1.1800000667572021,-1.385000228881836,0.020000457763671875,1,-0.012063525971912181,1.3448289469789896,10.423333168029783,2.9636286081388272,10.293333053588867,3.083351214743819,10.56666660308838,-0.012063525971912181
2922,2006-10-11,10.446666717529297,10.513333320617676,10.420000076293944,10.43000030517578,2925900.0,-0.005079360235305086,-4.090875988347502,0.1999977111729265,60.6593558610109,58.08271349397438,-0.004175446025323382,-0.14223775860909527,-0.651314564260467,-1.3555262549527338,28.555255075726755,0.09333324432373225,0.2701670124818101,0.10850014686584508,-0.22960943290931013,0.4466097266410003,-0.060554643021731636,0.2775549367534218,0.1829512202987651,67.21312756886392,-1.626640118301566,0.16905478988757744,10,-0.09499979019165039,-0.39499950408935725,-1.126666784286499,-1.3316669464111328,0.22000026702880682,2,-0.007977086985686888,-1.0327750444395634,10.5,1.3448289469789896,10.423333168029783,2.9636286081388272,10.293333053588867,-0.007977086985686888
2923,2006-10-12,10.489999771118164,10.493332862854004,10.393333435058594,10.44333267211914,4300200.0,0.004148026807072824,2.7499821185895144,2.8000686655982365,63.516480752543465,58.44711475188434,-0.020389444053892092,-0.18010317730289316,-0.6497594191420593,-1.385703759629921,27.73772179974471,0.09999942779541016,0.2221557019500402,0.14249987602233816,-0.20180985650578265,0.48680960855045896,-0.029654990241722246,0.31465474228639856,0.12775914535568056,86.07602729927957,11.20787521063842,0.17215486626406065,10,-0.13833284378051758,-0.43833255767822443,-1.119166374206543,-1.375,0.020000457763671875,3,-0.023196650921191275,-4.090875988347502,10.446666717529297,-1.0327750444395634,10.5,1.3448289469789896,10.423333168029783,-0.023196650921191275
2924,2006-10-13,10.510000228881836,10.56666660308838,10.44333267211914,10.449999809265137,2282100.0,0.0019066213727418901,-2.3635902570972043,1.285711366330159,59.21375990462321,59.10638436826219,-0.011850181928240389,-0.1851828099136874,-0.6526204692018727,-1.3926181593484905,26.82616139679303,0.12333393096924006,0.1953690991749948,0.14700031280517578,-0.19726205095764193,0.4912626765679935,-0.025130869076233964,0.3191314946865855,0.09613684666487643,86.50800859214954,9.926668237941044,0.1721311818814091,10,-0.15833330154418945,-0.43666696548461914,-1.1391668319702148,-1.3950004577636719,0.07333278656006037,4,-0.003805895431201578,2.7499821185895144,10.489999771118164,-4.090875988347502,10.446666717529297,-1.0327750444395634,10.5,-0.003805895431201578
2925,2006-10-16,10.473333358764648,10.539999961853027,10.453332901000977,10.473333358764648,2239200.0,-0.0034887601635275045,-3.3332538622925805,0.0,52.032527259179965,58.128164435075256,0.03415664539872765,-0.12665648736387425,-0.6027554329994214,-1.3377296571125736,26.354930060673066,0.08666706085205078,0.175538280554278,0.0923334121704098,-0.23415136904514178,0.4188181933859614,-0.07090897843736599,0.2555758027781856,0.12141431267347258,55.555606014504455,-17.76973513783191,0.16324239060777618,10,-0.12166643142700195,-0.34166622161865234,-0.9925000667572021,-1.3583335876464844,-0.03666591644287287,0,-0.00381921977300137,-2.3635902570972043,10.510000228881836,2.7499821185895144,10.489999771118164,-4.090875988347502,10.446666717529297,-0.00381921977300137
2926,2006-10-17,10.43333339691162,10.479999542236328,10.300000190734863,10.449999809265137,2122500.0,-0.00381921977300137,3.695683542729195,-100.0,57.657656883634516,57.90269423624067,0.051921158370888065,-0.062007585626522754,-0.5439471548826766,-1.2817910624350262,25.918656891138514,0.17999935150146484,0.16846238974602912,0.034666776657102716,-0.25991911746139174,0.32925267077559717,-0.11262617040214451,0.18195972371634994,0.15025265850008296,49.999999999999,-23.923421729671453,0.14729294705924728,10,-0.09166669845580877,-0.1533331871032697,-0.823333263397215,-1.3166670799255353,-0.09666633605956854,1,0.0038338621350746394,-3.3332538622925805,10.473333358764648,-2.3635902570972043,10.510000228881836,2.7499821185895144,10.489999771118164,0.0038338621350746394
2927,2006-10-18,10.376667022705078,10.516667366027832,10.293333053588867,10.436667442321776,2392200.0,-0.005431281839734514,1.030309466940053,3.6000801098644675,53.254454899119345,57.042077223824215,0.07638314103720667,-0.006183250115119776,-0.46809840345927256,-1.2113230314479821,25.21704834683681,0.22333431243896484,0.16988010230123685,-0.021666288375854492,-0.31634030259621504,0.27300772584450606,-0.16900329548603388,0.1256707187343249,0.19598064900073453,30.488013370037937,-42.189310178041225,0.14733700711018,10,-0.07500028610229492,-0.05999994277954279,-0.5250005722045898,-1.0183343887329102,-0.06000041961669744,2,0.013813051410917154,3.695683542729195,10.43333339691162,-3.3332538622925805,10.473333358764648,-2.3635902570972043,10.510000228881836,0.013813051410917154
2928,2006-10-19,10.423333168029783,10.489999771118164,10.31999969482422,10.31999969482422,2525100.0,0.004497219118874574,-2.2903196035182094,-1.722212508940626,54.466864492234286,56.99882600369393,0.008098641922389405,-0.0308009368594373,-0.4899161531541143,-1.2425519060074546,24.7396030517666,0.17000007629394354,0.14175117965720396,0.009999847412107243,-0.25475643899505407,0.27475613381926856,-0.1223782957914743,0.1423779906156888,0.1385948876442562,47.5609798646937,-24.37342271440142,0.132378143203581,10,-0.06666660308837713,-0.10666608810424805,-0.5716667175292951,-1.0650005340576154,-0.350000381469723,3,0.023345105889416295,1.030309466940053,10.376667022705078,3.695683542729195,10.43333339691162,-3.3332538622925805,10.473333358764648,0.023345105889416295
2929,2006-10-20,10.346667289733887,10.463333129882812,10.300000190734863,10.420000076293944,1712400.0,-0.007355217094186739,1.0416758557796044,-0.7096711673880813,45.97013599702119,55.57290584978432,0.10406962339781245,0.0704809221394953,-0.39845180582144124,-1.1531861444830511,24.46014677825889,0.16333293914794922,0.11069547675244884,-0.07999939918517995,-0.29654311794325316,0.13654431957289326,-0.18827125856421745,0.02827246019385754,0.20475554222901593,21.62196644873941,-46.42298602685801,0.10827185937903691,10,0.08333253860473633,-0.030000209808351386,-0.49500083923339844,-0.9883346557617188,-0.23000049591064453,4,0.01578604342579082,-2.2903196035182094,10.423333168029783,1.030309466940053,10.376667022705078,3.695683542729195,10.43333339691162,0.01578604342579082
2930,2006-10-23,10.40999984741211,10.579999923706056,10.25,10.300000190734863,1706400.0,0.006121058685347069,-2.1428558453413187,-1.5000065023734026,40.0662204601327,54.09305072327773,0.043188575589644174,0.019986884164730156,-0.44207630539274945,-1.2022039007114085,23.924120479950258,0.32999992370605646,0.08147025332700863,-0.02416682243347168,-0.22631746743862813,0.17798382257168477,-0.1252421449360508,0.07690850006910743,-0.3733329772949219,48.48481345548048,-15.462442861011631,0.10107532250257846,10,0.005000114440917969,-0.09333276748657404,-0.5583333969116211,-1.0516672134399414,-0.2933330535888672,0,0.016650640784867665,1.0416758557796044,10.346667289733887,-2.2903196035182094,10.423333168029783,1.030309466940053,10.376667022705078,0.016650640784867665
2931,2006-10-24,10.376667022705078,10.516667366027832,10.350000381469727,10.41333293914795,1440000.0,-0.0032020004990986894,-2.7037437348337945,-0.33332755347095183,37.37704610477929,51.506127417029774,0.06390734831857792,0.0523271837346897,-0.3961087666992178,-1.1531677307910737,22.95206789277364,0.16666698455810547,0.08285831579694758,-0.05516633987426722,-0.2589144577291673,0.14858177798063288,-0.15704039880171727,0.04670771905318283,-0.3291334915161137,38.383955148397334,-20.91764797524999,0.10187405892745044,10,0.03833293914794922,-0.05999994277954279,-0.5250005722045898,-1.0183343887329102,-0.3733339309692383,1,0.0057822439021519845,-2.1428558453413187,10.40999984741211,1.0416758557796044,10.346667289733887,-2.2903196035182094,10.423333168029783,0.0057822439021519845
2932,2006-10-25,10.256667137145996,10.416666984558104,10.203332901000977,10.346667289733887,2270400.0,-0.011564395898655322,-1.1694775533163109,2.4545998387390435,35.51401369372185,48.39474218827182,0.1722337042751132,0.18108644525755402,-0.26643488197655785,-1.0158739341318057,21.634709889331187,0.21333408355712713,0.061379733722318974,-0.17483291625976527,-0.3797600531214709,0.030094220601940336,-0.2772964846906181,-0.07236934782891247,-0.19848427810669023,14.159518335848265,-41.07727627124346,0.10246356843085296,10,0.13499927520751953,0.0733327865600586,-0.4050006866455078,-0.8983345031738281,-0.38000011444091797,2,0.007799797208619896,-2.7037437348337945,10.376667022705078,-2.1428558453413187,10.40999984741211,1.0416758557796044,10.346667289733887,0.007799797208619896
2933,2006-10-26,10.346667289733887,10.356666564941406,10.1899995803833,10.31666660308838,1877700.0,0.008774795104926625,5.666781109330892,-0.33334039757553235,53.007577427976805,47.70516635753333,0.06678706172354687,0.09960608024045747,-0.34852463862473293,-1.0820266194656405,20.728555568746632,0.16666698455810547,0.04917905003108558,-0.08699946403503489,-0.28707990000075867,0.11308097193068889,-0.18703968201789678,0.013040753947827,-0.2780480894012456,40.17117216251555,-16.201194315366145,0.10004021798286224,10,0.038332462310791016,-0.01666736602783203,-0.48416781425476074,-0.9883346557617188,-0.2566671371459961,3,-0.002899550725408262,-1.1694775533163109,10.256667137145996,-2.7037437348337945,10.376667022705078,-2.1428558453413187,10.40999984741211,-0.002899550725408262
2934,2006-10-27,10.256667137145996,10.363332748413086,10.226667404174805,10.289999961853027,1836900.0,-0.008698467831974255,-1.92857580773711,-1.1110687265561088,40.157491844936736,46.38571797817297,0.1308311307527088,0.1945952391425223,-0.2490252559697197,-0.9689392673482651,19.533245563187496,0.13666534423828125,0.02466442799097024,-0.17383298873901332,-0.3832738345112645,0.03560785703323788,-0.2785534116251398,-0.06911256585288683,-0.1778203223458874,17.094230275464838,-37.04886595716437,0.10472042288612603,10,0.12833261489868164,0.0733327865600586,-0.36500072479248047,-0.8983345031738281,-0.1733341217040998,4,-0.017874651495900062,5.666781109330892,10.346667289733887,-1.1694775533163109,10.256667137145996,-2.7037437348337945,10.376667022705078,-0.017874651495900062
2935,2006-10-30,10.43333339691162,10.49666690826416,10.15999984741211,10.196666717529297,3373200.0,0.017224528923806215,-1.1720426138024174,-7.100108720530961,46.478866145032015,45.14363011832825,-0.058229247159951925,0.018621108035057787,-0.41383607205560224,-1.126153223697992,18.300321696666664,0.3366670608520508,-0.005844755254763356,0.0029999732971166537,-0.20642551062912773,0.21242545722336104,-0.10171276866600465,0.10771271526023796,-0.34446351993339164,76.6353915714995,23.915982518663213,0.10471274196312182,10,-0.06333351135253729,-0.08166646957397283,-0.46750044822692693,-1.0750007629394513,-0.2400007247924787,0,-0.030351431420960195,-1.92857580773711,10.256667137145996,5.666781109330892,10.346667289733887,-1.1694775533163109,10.256667137145996,-0.030351431420960195
2936,2006-10-31,10.363332748413086,10.55666732788086,10.276666641235352,10.470000267028807,2411700.0,-0.006709327291242739,-1.0000068119658994,-0.45070780092116464,45.674698007971244,44.30143490820068,0.0008913113335058398,0.07293394141858478,-0.3257789953016186,-1.0363775931165335,16.656585138302788,0.2800006866455078,-0.031456790558738845,-0.05466732978820765,-0.2479750012411337,0.1386403416647184,-0.1513211655146698,0.04198650593825448,-0.26464027050030126,51.260290044622245,0.35877948475413035,0.09665383572646259,10,0.006667137145996094,-0.011665821075439453,-0.38499951362609863,-1.005000114440918,-0.29666614532470525,1,-0.023801798183853085,-1.1720426138024174,10.43333339691162,-1.92857580773711,10.256667137145996,5.666781109330892,10.346667289733887,-0.023801798183853085
2937,2006-11-01,10.18000030517578,10.423333168029783,10.170000076293944,10.420000076293944,2095200.0,-0.01769049085733354,1.054058024805914,2.2499798835930958,35.951651185987544,42.244188985284374,0.17141940256968624,0.23248192323501904,-0.1243213722807095,-0.8354660833647216,14.607800652561235,0.25333309173583984,-0.048221041178784674,-0.215333127975466,-0.40864079942838316,-0.022025456522548836,-0.3119869637019246,-0.11867929224900742,-0.07168167834712946,5.042121864901845,-39.699442485827994,0.09665383572645837,11,0.18999958038330256,0.171666622161867,-0.1966671943664533,-0.8216676712036115,-0.11666774749755504,2,-0.017354342646740184,-1.0000068119658994,10.363332748413086,-1.1720426138024174,10.43333339691162,-1.92857580773711,10.256667137145996,-0.017354342646740184
2938,2006-11-02,10.106666564941406,10.283332824707033,10.016667366027832,10.140000343322754,2313600.0,-0.0072037070762255295,-1.5000022351863194,0.13889087571227618,32.564785422764444,40.75470558814473,0.21803929873029837,0.2841554344828321,-0.03033202502183663,-0.7434174167325907,12.251258523691213,0.266665458679201,-0.07315006879793273,-0.2656668663024906,-0.4813131747647752,-0.05002055784020598,-0.3734900205336338,-0.1578437120713474,0.4733333587646502,16.666519494693862,-21.850361893195025,0.10782315423114236,11,0.1916670799255371,0.2350006103515625,-0.12333345413208008,-0.7483339309692383,-0.0033330917358398438,3,-0.022757210872491274,1.054058024805914,10.18000030517578,-1.0000068119658994,10.363332748413086,-1.1720426138024174,10.43333339691162,-0.022757210872491274
2939,2006-11-03,10.15666675567627,10.270000457763672,10.046667098999023,10.103333473205566,2262600.0,0.0049472484734292,-1.6800105286046165,-1.5999771121219923,36.467206974717705,40.354815200876395,0.15450060394177711,0.2354639360293831,-0.05834734168649902,-0.7760315356197083,12.144881506003543,0.22333335876464844,-0.08837524836229171,-0.20883336067199743,-0.44289497676584233,0.02522825542184748,-0.325864168718919,-0.09180255262507586,0.412066516876223,25.925814729324255,-10.004691171661637,0.11703080804692216,11,0.13000059127807617,0.18500041961669922,-0.17333364486694336,-0.7983341217041016,-0.14999961853027344,4,-0.006563826961352381,-1.5000022351863194,10.106666564941406,1.054058024805914,10.18000030517578,-1.0000068119658994,10.363332748413086,-0.006563826961352381
2940,2006-11-06,10.359999656677246,10.390000343322754,10.226667404174805,10.233332633972168,2061900.0,0.020019648758027753,-1.3333696644368451,2.375008940705243,47.24997818464805,41.45180765419515,-0.0633305854900339,0.028609806806839444,-0.2358047610915559,-0.9616307578601173,11.854993034044336,0.23333358764648438,-0.10536491728035458,-0.00233378410339391,-0.2348092619803097,0.2301416937735219,-0.11857152304185092,0.1139039548350631,0.19769229774475328,63.580058315422505,28.213556884165357,0.11623773893845787,11,-0.07333230972290039,-0.018332481384277344,-0.3258330821990967,-1.0016670227050781,-0.3366670608520508,0,-0.026705275135509465,-1.6800105286046165,10.15666675567627,-1.5000022351863194,10.106666564941406,1.054058024805914,10.18000030517578,-0.026705275135509465
2941,2006-11-07,10.373332977294922,10.56999969482422,10.329999923706056,10.359999656677246,1510500.0,0.0012870001022713407,-5.545497106444169,0.10526276163228429,49.870773143288034,43.04700314859139,-0.08625747030481179,0.005586787924734438,-0.22751729720105018,-0.9577179565816909,11.572471757999118,0.23999977111816406,-0.10501545603792906,0.017332887649535778,-0.2060759698581176,0.24074174515718916,-0.09437154110429091,0.12903731640336247,-0.35666561126708984,64.45775760886967,27.29792205952777,0.11170442875382657,11,-0.07999944686889648,-0.031665802001953125,-0.31333327293395996,-0.9966669082641602,-0.23333263397216797,1,-0.017352215104804225,-1.3333696644368451,10.359999656677246,-1.6800105286046165,10.15666675567627,-1.5000022351863194,10.106666564941406,-0.017352215104804225
2942,2006-11-08,10.363332748413086,10.43000030517578,10.266667366027832,10.3100004196167,2667600.0,-0.0009640323803086215,-1.333353769439821,3.9999284743580574,47.606362134600765,42.44686811599405,-0.06653211124185177,0.009511391965178362,-0.19739355044936602,-0.9284386145917445,11.149961382007639,0.16333293914794744,-0.10313907738722605,0.011499357223510032,-0.20786134626373176,0.23086006071075182,-0.09818099452011175,0.12117970896713182,-0.33559873580932553,62.65048404804438,25.69898173839875,0.10968035174362094,11,-0.06999921798706055,-0.021665573120117188,-0.20499968528747559,-0.9099998474121094,-0.25999927520751953,2,-0.0286265193376265,-5.545497106444169,10.373332977294922,-1.3333696644368451,10.359999656677246,-1.6800105286046165,10.15666675567627,-0.0286265193376265
2943,2006-11-09,10.24666690826416,10.41333293914795,10.216667175292967,10.393333435058594,1725900.0,-0.01125755999360245,1.1071459590360528,-2.7500491747581495,46.13399933341001,43.11092450360219,0.038506273328973606,0.11279573723136593,-0.06079273121289397,-0.7921779816580958,10.741649828478185,0.19666576385498225,-0.09857209092155728,-0.0929998397827152,-0.3070216331120612,0.12102195354663081,-0.2000107364473891,0.014011056881958694,-0.20808758201598998,38.216577920160816,-0.6461650208086098,0.10701089666467331,11,0.046666622161865234,0.08500003814697266,-0.05583333969116211,-0.7133336067199725,-0.17000007629394354,3,-0.017892096252106415,-1.333353769439821,10.363332748413086,-5.545497106444169,10.373332977294922,-1.3333696644368451,10.359999656677246,-0.017892096252106415
2944,2006-11-10,10.470000267028807,10.49666690826416,10.243332862854004,10.273332595825195,1890600.0,0.02179570788863283,1.0266646321692192,-1.340917218822936,52.06423658844994,43.73152121953752,-0.16917383788887896,-0.11983180742015698,-0.26172223215092316,-0.9967607910914058,10.172831533807262,0.25333404541015625,-0.07578876515108135,0.13233351707458318,-0.07564858727906554,0.3403156214282319,0.02834246489775971,0.23632456925140666,-0.4207925334091165,71.69820996717841,32.645916692194234,0.1039910521768242,11,-0.17666673660278143,-0.17166662216186346,-0.26833319664001287,-0.8666667938232404,-0.5200004577636701,4,-0.03502070529815693,1.1071459590360528,10.24666690826416,-1.333353769439821,10.363332748413086,-5.545497106444169,10.373332977294922,-0.03502070529815693
2945,2006-11-13,10.43333339691162,10.596667289733887,10.403332710266113,10.44333267211914,1369500.0,-0.003502088747089682,-4.523793953760848,-0.050843512542379087,51.945070952747216,44.42822932451263,-0.14807906322602982,-0.09097986932096624,-0.20487230206455642,-0.9420049137634763,9.723502283315295,0.19333457946777344,-0.08245086304106941,0.09766664505004741,-0.10553681455091635,0.30087010465101116,-0.00393508475043447,0.19926837485052928,-0.3737098240678378,57.01740957036958,17.141947866139503,0.10160172980048206,11,-0.12666606903075994,-0.12666606903075994,-0.23166632652282537,-0.8299999237060529,-0.4400005340576154,0,-0.04089452944079419,1.0266646321692192,10.470000267028807,1.1071459590360528,10.24666690826416,-1.333353769439821,10.363332748413086,-0.04089452944079419
2946,2006-11-14,10.473333358764648,10.5,10.350000381469727,10.40666675567627,1544400.0,0.0038338621350746394,1.4999960263532255,-6.6671435383869895,57.86923664687967,46.86351659794509,-0.19091082635827838,-0.13473754853902875,-0.22273368894939338,-0.9625948269805402,9.943370299370176,0.14999961853027344,-0.06725370055234592,0.1356666088104248,-0.07231549554322392,0.3436487131640735,0.03167555663360133,0.23965766098724828,-0.39222803724526223,67.54371215106212,23.40678336617725,0.10399105217682422,11,-0.16666603088378906,-0.16666603088378906,-0.2716662883758545,-0.869999885559082,-0.5366659164428729,1,-0.04296633626799129,-4.523793953760848,10.43333339691162,1.0266646321692192,10.470000267028807,1.1071459590360528,10.24666690826416,-0.04296633626799129
2947,2006-11-15,10.520000457763672,10.666666984558104,10.483332633972168,10.529999732971193,2352900.0,0.00445580193052586,-3.3999404918576412,-0.14998927115373525,56.49999535083661,49.522984367730885,-0.20593303836845145,-0.1793091598905221,-0.24089049065687895,-0.9915124221522849,10.260799859456258,0.19333362579345525,-0.06990969803277203,0.17516703605651784,-0.04781088391368726,0.39814495602672295,0.06367807607141529,0.2866559960416204,-0.41827265751570586,67.40742467559204,21.8282964626695,0.11148895998510262,11,-0.16333341598510742,-0.17833328247070312,-0.31833338737487793,-0.9166669845581055,-0.5,2,-0.03612168231043,1.4999960263532255,10.473333358764648,-4.523793953760848,10.43333339691162,1.0266646321692192,10.470000267028807,-0.03612168231043
2948,2006-11-16,10.666666984558104,10.666666984558104,10.510000228881836,10.609999656677246,2439300.0,0.013941684449851222,4.529350387075342,-5.6671435383869895,64.74820242603874,52.66531719565544,-0.29592994004800666,-0.32339146938590524,-0.3565397178383556,-1.1174270987343267,10.59538370740476,0.15666675567626775,-0.06259902367697023,0.30966687202453436,0.04584075685576927,0.5734929871932994,0.1777538144401518,0.4415799296089169,-0.5310428332515293,100.0,48.71849602094109,0.1319130575843825,11,-0.22499990463256836,-0.32499980926513494,-0.46499991416930975,-1.0633335113525373,-0.6433343887329084,3,-0.05281251511536478,-3.3999404918576412,10.520000457763672,1.4999960263532255,10.473333358764648,-4.523793953760848,10.43333339691162,-0.05281251511536478
2949,2006-11-17,10.510000228881836,10.65666675567627,10.423333168029783,10.65666675567627,1867800.0,-0.014687507906928299,2.1818246841492916,-2.5882026253787416,52.79805979468859,53.28177070788217,-0.09372856842207433,-0.16217564604843915,-0.1768065990723393,-0.9408152654479984,10.872934585285341,0.2433338165283203,-0.02951332953693786,0.1448334693908695,-0.12761678734911364,0.41728372613085263,0.00860834102087793,0.28105859776086106,-0.3425135075801702,50.52627774816396,2.3505858125431445,0.13622512836999193,11,-0.0683331489563006,-0.1683330535888672,-0.308333158493042,-0.9066667556762695,-0.3266668319702166,4,-0.04123057920786766,4.529350387075342,10.666666984558104,-3.3999404918576412,10.520000457763672,1.4999960263532255,10.473333358764648,-0.04123057920786766
2950,2006-11-20,10.583333015441896,10.699999809265137,10.446666717529297,10.446666717529297,3424800.0,0.00697742958735037,-2.707323540699906,-0.9318165562354225,58.00972609845686,54.18609881401204,-0.14756834945078978,-0.23384635392785036,-0.23380479099162166,-0.9938934117380729,10.710836899320435,0.25333309173583984,0.020170477325473612,0.20949959754944025,-0.07948144954175618,0.4984806446406367,0.06500907400384293,0.3539901210950376,-0.3858954783448443,66.66657584039332,18.101107508896824,0.14449052354559813,11,-0.12499952316284357,-0.22499942779541193,-0.37083292007446467,-0.9799995422363299,-0.533332824707033,0,-0.05984250946773362,2.1818246841492916,10.510000228881836,4.529350387075342,10.666666984558104,-3.3999404918576412,10.520000457763672,-0.05984250946773362
2951,2006-11-21,10.436667442321776,10.666666984558104,10.3100004196167,10.65999984741211,3262500.0,-0.013858164805560236,2.014083485451125,-1.6341439586895001,59.601025973979645,55.518839240609694,0.010086731822921635,-0.08691120574897049,-0.08538964877956978,-0.8302283837229059,10.26000042407546,0.3566665649414045,0.06110963612007225,0.05983400344848455,-0.23051344695395315,0.35018145385092225,-0.08533972175273519,0.2050077286497043,-0.19902492345127598,32.47877459994477,-20.70015678977657,0.1451737252012192,11,0.021666049957277167,-0.07833385467529119,-0.19500041007995428,-0.6816673278808576,-0.40333461761474254,1,-0.04247855763517039,-2.707323540699906,10.583333015441896,2.1818246841492916,10.510000228881836,4.529350387075342,10.666666984558104,-0.04247855763517039
2952,2006-11-22,10.33666706085205,10.489999771118164,10.260000228881836,10.423333168029783,3957600.0,-0.009581639160428979,1.090911455398247,0.38805880921166713,58.43523553100716,56.88564326256494,0.11835287108884707,0.020437721973356915,0.018350713396397822,-0.7161389842620878,10.52767026234871,0.22999954223632812,0.07143254669137988,-0.04416637420654368,-0.3297078534498148,0.24137510503672743,-0.18693711382817924,0.09860436541509188,0.36333274841308594,17.424296610334807,-38.70543369220655,0.14277073962163528,11,0.13499927520751953,0.021666526794433594,-0.025833606719970703,-0.4616670608520508,-0.10666751861572266,2,-0.038697156073178474,2.014083485451125,10.436667442321776,-2.707323540699906,10.583333015441896,2.1818246841492916,10.510000228881836,-0.038697156073178474
2953,2006-11-24,10.31666660308838,10.393333435058594,10.25,10.289999961853027,1047600.0,-0.001934903934307619,-1.6875044703526214,-0.30769400061625113,56.00000000000007,57.32295030829273,0.16687577027002298,0.04013300324167979,0.03957172776845397,-0.6794680343410047,10.86297303731698,0.14333343505859375,0.07647338081222266,-0.06266679763793803,-0.3492772071630963,0.22394361188722023,-0.20597200240051805,0.08063840712464199,0.37453321456908917,14.814806965640553,-43.27101393547339,0.1433052047625792,11,0.15833330154418768,0.04166698455810369,-0.007499694824220526,-0.4416666030883807,-0.09999942779541371,4,-0.02875600780157994,1.090911455398247,10.33666706085205,2.014083485451125,10.436667442321776,-2.707323540699906,10.583333015441896,-0.02875600780157994
2954,2006-11-27,10.07333278656006,10.31666660308838,10.039999961853027,10.300000190734863,3681600.0,-0.02358647670706704,1.1282030590910603,-8.500035762820339,39.56309668315695,55.94717538944936,0.3889246299258211,0.28356622409618915,0.2846549622865364,-0.4221997235915058,11.295255397924446,0.27666664123535334,0.07998705125104522,-0.29683389663696147,-0.6104209673871424,0.016753174113219416,-0.4536274320120519,-0.14004036126187103,0.6002190383911099,5.050429153541869,-50.17827941519196,0.1567935353750907,11,0.29666709899902166,0.285000801086424,0.2633340358734113,-0.19833278656006037,0.6033344268798793,0,-0.004963619468779545,-1.6875044703526214,10.31666660308838,1.090911455398247,10.33666706085205,2.014083485451125,10.436667442321776,-0.004963619468779545
2955,2006-11-28,10.116666793823242,10.173333168029783,10.013333320617676,10.036666870117188,5273100.0,0.0043018540319643694,-1.526306279174795,-0.3529396915154144,40.85512625874783,54.05671867965693,0.33072710531613403,0.2269265971091734,0.24640395304244045,-0.44918328979549926,11.13026734986908,0.1599998474121076,0.09627420872212866,-0.23766655921935964,-0.5692840672608757,0.09395094882215638,-0.40347531324011676,-0.07185780519860252,0.5188719193420397,15.81633993606497,-36.6650963163466,0.16580875402075762,11,0.23999977111816406,0.23999977111816406,0.2566666603088379,-0.2416667938232422,0.5533332824707013,1,0.006589779464623691,1.1282030590910603,10.07333278656006,-1.6875044703526214,10.31666660308838,1.090911455398247,10.33666706085205,0.006589779464623691
2956,2006-11-29,10.116666793823242,10.25,10.103333473205566,10.136667251586914,2301000.0,0.0,-5.285650059263498,-0.2500059604701619,41.14835155809379,52.350980480463285,0.30710922478306557,0.2187130266045756,0.2526663324424465,-0.43479580696201836,10.529933155866148,0.1466665267944336,0.08583619618581295,-0.22533326148986887,-0.5734773680364622,0.12281084505672446,-0.39940531476316643,-0.05126120821657132,0.4690954879382314,21.678360853185442,-28.297452366793006,0.17407205327329686,11,0.23999977111816406,0.23999977111816406,0.24916672706604004,-0.2416667938232422,0.5366659164428711,2,-0.006589779464623913,-1.526306279174795,10.116666793823242,1.1282030590910603,10.07333278656006,-1.6875044703526214,10.31666660308838,-0.006589779464623913
2957,2006-11-30,10.00333309173584,10.130000114440918,9.970000267028807,10.100000381469727,3215700.0,-0.01120267222368132,1.0425500830913867,4.8332538622925805,41.246993184322406,49.73973500916147,0.379337733184018,0.335324923823606,0.3612957486799502,-0.3068424469123787,10.75969418172465,0.15999984741211115,0.07413269733464922,-0.3298336029052731,-0.703326741810395,0.04365953599984884,-0.516580172357834,-0.14308703345271212,0.5366348731341297,7.873898674692939,-41.78874645339284,0.1867465694525607,11,0.3316669464111328,0.3316669464111328,0.3625004291534424,-0.12833309173583984,0.6666669845581037,3,0.0029989737116697945,-5.285650059263498,10.116666793823242,-1.526306279174795,10.116666793823242,1.1282030590910603,10.07333278656006,0.0029989737116697945
2958,2006-12-01,9.876667022705078,10.083333015441896,9.783332824707033,10.0,4810500.0,-0.012662386413525129,1.0689739086968564,1.2758501622880143,27.06187106379123,46.88015848350621,0.4270683472467809,0.46786415603681597,0.49007053575292403,-0.16497393976715458,11.831752068963217,0.3000001907348633,0.044198097438036044,-0.44499969482421875,-0.8597427338752173,-0.03025665577322023,-0.6523712143497171,-0.23762817529872038,0.6063041723807743,17.500147521372384,-28.161689837170712,0.20737151952549884,12,0.36499929428100586,0.36499929428100586,0.48416614532470703,-0.001667022705078125,0.8199996948242188,4,0.03577446913204496,1.0425500830913867,10.00333309173584,-5.285650059263498,10.116666793823242,-1.526306279174795,10.116666793823242,0.03577446913204496
2959,2006-12-04,10.09000015258789,10.133333206176758,9.899999618530273,9.93000030517578,2922300.0,0.02159970862563143,-1.1212026633374947,-1.2972998051405915,38.32200061372504,44.69263342964712,0.16527312459590782,0.2627518733087406,0.2827655182808506,-0.35590836838110285,12.861122593296672,0.2566661834716797,0.015615107075056756,-0.2283332347869873,-0.649678994341162,0.19301252476718744,-0.4390061145640747,-0.01766035500989993,0.30901443805250395,65.71435578007736,20.6012367366897,0.21067287977708773,12,0.13499975204467773,0.15166616439819336,0.2674996852874756,-0.21500015258789062,0.6099996566772461,0,0.012553718611449938,1.0689739086968564,9.876667022705078,1.0425500830913867,10.00333309173584,-5.285650059263498,10.116666793823242,0.012553718611449938
2960,2006-12-05,10.083333015441896,10.133333206176758,9.983332633972168,10.013333320617676,2809800.0,-0.0006607668032873049,-1.3076821502978373,0.43749850988246575,36.42690953264453,42.11773160283211,0.10455123177147563,0.26101127679156555,0.2897047461047766,-0.3287828541369837,13.585794847922525,0.15000057220458984,-0.04292490758951395,-0.22116703987121333,-0.6547421553181181,0.2124080755756914,-0.4379545975946666,-0.004379482147760072,0.24179976328649566,64.28568509163462,21.100679566817647,0.21678755772345257,12,0.05333328247070135,0.15833330154418768,0.2741668224334699,-0.2083330154418963,0.5833339691162074,1,0.05884306281359497,-1.1212026633374947,10.09000015258789,1.0689739086968564,9.876667022705078,1.0425500830913867,10.00333309173584,0.05884306281359497
2961,2006-12-06,10.19333267211914,10.243332862854004,10.083333015441896,10.083333015441896,2948100.0,0.010909057204476769,-1.9090972143953868,1.5714305177111063,39.11107381184891,39.97060252292564,-0.04871867796542162,0.1442297565291426,0.17599548124185915,-0.41683810825400336,13.312197955804988,0.1599998474121076,-0.07067132280048227,-0.10216736793518066,-0.5371967726121891,0.3328620367418278,-0.319682070273684,0.11534733440332268,0.06678411212668856,89.1303942199048,46.98483562994679,0.21751470233850415,12,-0.10499954223632812,0.04833364486694336,0.16750073432922363,-0.3183326721191406,0.35000038146972656,2,0.046762665313434315,-1.3076821502978373,10.083333015441896,-1.1212026633374947,10.09000015258789,1.0689739086968564,9.876667022705078,0.046762665313434315
2962,2006-12-07,10.06666660308838,10.260000228881836,10.050000190734863,10.18333339691162,3066000.0,-0.012426364674353985,-1.8000076294139338,-1.0606105268633401,29.729710572642972,37.05168147544152,0.0398061593971466,0.260907642671679,0.3025616496700554,-0.26581409815191215,13.434094408795467,0.21000003814697266,-0.11981297809002456,-0.2140001296997056,-0.6593984007704918,0.2313981413710806,-0.4366992652350987,0.008699005835687501,-0.28333377838134766,59.44056083965914,23.59645409110813,0.22269913553539283,12,-0.016666889190673828,0.1749997138977033,0.2941668033599836,-0.19166660308838068,0.5100002288818359,3,0.05827809048506172,-1.9090972143953868,10.19333267211914,-1.3076821502978373,10.083333015441896,-1.1212026633374947,10.09000015258789,0.05827809048506172
2963,2006-12-08,10.063332557678224,10.143333435058594,10.006667137145996,10.006667137145996,2398800.0,-0.0003311965660145466,-3.8236224713049918,-0.4857030751876312,33.165793383849305,36.34086999774067,0.0038282634515933722,0.2633021424026065,0.30446547723049555,-0.23991670831552447,13.908962254348586,0.13666629791259766,-0.16476275221515024,-0.20816745758056499,-0.6639376618661057,0.24760274670497573,-0.43605255972333623,0.01971764456220626,-0.2704663848876958,45.37018395286787,10.913041822941935,0.2278851021427704,12,-0.04166603088379084,0.17833375930785955,0.2975008487701398,-0.18833255767822443,0.4700002670288086,4,0.06028495184260185,-1.8000076294139338,10.06666660308838,-1.9090972143953868,10.19333267211914,-1.3076821502978373,10.083333015441896,0.06028495184260185
2964,2006-12-11,10.103333473205566,10.369999885559082,10.07333278656006,10.31666660308838,3541200.0,0.003974917384283572,-1.1707255802269423,-3.7647850819616084,31.443340018876626,35.29511597108831,-0.03516779080321797,0.20492987129090068,0.2629323795064309,-0.2568926085152299,13.619049649265621,0.3066673278808576,-0.20314173582687545,-0.14983320236206055,-0.6014632756748703,0.30179687095074925,-0.37564823901846545,0.07598183429434435,-0.301124619293212,31.034652854852634,0.6248628000050651,0.22581503665640454,12,-0.026667118072509766,0.13833284378051758,0.21666693687438965,-0.2283334732055664,0.3966665267944336,0,0.05872648328368779,-3.8236224713049918,10.063332557678224,-1.8000076294139338,10.06666660308838,-1.9090972143953868,10.19333267211914,0.05872648328368779
2965,2006-12-12,10.006667137145996,10.143333435058594,9.936667442321776,10.096667289733887,3150000.0,-0.009567766551102475,1.254549048575223,0.42187611758815186,32.70779577397799,34.35727643951989,0.04945489350066623,0.28247515618519614,0.3531505461822064,-0.13566679183274566,13.082764426484525,0.20666599273681818,-0.24122935974437354,-0.22516622543334996,-0.6812493099518644,0.23091685908516446,-0.4532077676926072,0.002875316825907248,-0.1817466419677718,16.153808909684265,-13.41617971799208,0.22804154225925755,12,0.06999921798706055,0.2349991798400879,0.30750012397766113,-0.1316671371459961,0.4633331298828107,1,0.06928707257038691,-1.1707255802269423,10.103333473205566,-3.8236224713049918,10.063332557678224,-1.8000076294139338,10.06666660308838,0.06928707257038691
2966,2006-12-13,10.023332595825195,10.100000381469727,9.979999542236328,10.06666660308838,2456400.0,0.0016654354992318154,1.1818024188304652,0.4814881532658189,36.49421342065463,33.829189799112356,0.02029154649535947,0.24281758589727787,0.32450975467057575,-0.1325360263077222,12.833129845626907,0.12000083923339844,-0.23465837835204972,-0.1860007286071781,-0.6362828021124276,0.2642813448980714,-0.41114176535980285,0.03914030814544667,-0.17660892503173642,19.999691889203685,-10.647841041936882,0.22514103675262434,12,0.05333375930786133,0.21833372116088867,0.2908346652984619,-0.04666566848754883,0.5133342742919922,2,0.06418368168296262,1.254549048575223,10.006667137145996,-1.1707255802269423,10.103333473205566,-3.8236224713049918,10.063332557678224,0.06418368168296262
2967,2006-12-14,10.140000343322754,10.15666675567627,10.043333053588867,10.0600004196167,2558700.0,0.011639616503013261,1.000016829633619,-1.8461233741938987,42.97084643685406,35.596853729452675,-0.08375942748172349,0.10142143590726249,0.1962232332107483,-0.22927326721812946,11.780507000802656,0.13333415985107422,-0.23034213354052113,-0.05033297538757253,-0.4768622320775453,0.37619628130240024,-0.26359760373255803,0.16293165295741296,-0.27234562393866923,46.92307353724421,13.683212307973378,0.21326462834498633,12,-0.005000591278076172,0.10166597366333008,0.17750000953674316,-0.16333341598510742,0.11333274841308594,3,0.039776400060154815,1.1818024188304652,10.023332595825195,1.254549048575223,10.006667137145996,-1.1707255802269423,10.103333473205566,0.039776400060154815
2968,2006-12-15,10.103333473205566,10.223333358764648,10.076666831970217,10.213333129882812,3652200.0,-0.0036160620193008697,1.2564061181821242,-1.374997019764919,51.42860256892325,37.05314283558581,-0.012917004188631509,0.09878565747858481,0.22275489587195452,-0.17156907259770193,10.580587296421381,0.14666652679443182,-0.22764398315339562,-0.0588331699371345,-0.42271927473442616,0.30505293486015717,-0.24077622233578033,0.12310988246151133,-0.21558494717448262,38.46147074488011,1.587435068452045,0.18194305239864628,12,0.05000019073486328,0.13833284378051758,0.21416687965393066,-0.08333349227905273,0.17999935150146662,4,0.04684922654685697,1.000016829633619,10.140000343322754,1.1818024188304652,10.023332595825195,1.254549048575223,10.006667137145996,0.04684922654685697
2969,2006-12-18,10.076666831970217,10.223333358764648,10.050000190734863,10.103333473205566,2011500.0,-0.0026393903859622814,-3.3333333333333335,0.24242476786626097,48.06451880844912,38.34621053289743,0.013029609431397304,0.0962587396886665,0.24757920033066938,-0.12258246152293673,9.865861597511994,0.17333316802978516,-0.21697939208384298,-0.06383314132690288,-0.3901830777303452,0.26251679507653947,-0.22700810952862405,0.0993418268748183,-0.16962825155801298,48.837124198662906,8.915281704330582,0.16317496820172098,12,0.07666683197021307,0.16499948501586736,0.23583340644836248,-0.02499961853027699,0.34666633605956676,0,0.04531915169487921,1.2564061181821242,10.103333473205566,1.000016829633619,10.140000343322754,1.1818024188304652,10.023332595825195,0.04531915169487921
2970,2006-12-19,9.949999809265137,10.023332595825195,9.779999732971193,10.023332595825195,2697000.0,-0.01257032953627124,5.636400286104379,2.7499821185896973,42.8160832129594,38.75787824413192,0.13275492868561045,0.18239681313508527,0.36670308596294454,0.022435023422314515,9.35655590468149,0.29666709899902344,-0.17645280472181568,-0.15883350372314453,-0.42082144899974416,0.1031544415534551,-0.28982747636144524,-0.027839531084843827,0.4200000762939453,38.34585657464766,-3.723233513172019,0.1309939726383002,12,0.125,0.28999996185302734,0.34583377838134766,0.10166740417480291,0.4200000762939453,1,0.055276402138492386,-3.3333333333333335,10.076666831970217,1.2564061181821242,10.103333473205566,1.000016829633619,10.140000343322754,0.055276402138492386
2971,2006-12-20,9.993332862854004,10.043333053588867,9.949999809265137,9.956666946411133,1912800.0,0.0043550808461843005,-2.733315531480669,-0.4999934976266337,49.54127396871949,40.959163065918204,0.06489256823439327,0.1097755329497474,0.31370332674400814,-0.003120546411604863,9.582891803550819,0.09333324432373047,-0.16489295300714701,-0.09333372116088867,-0.3095533252389622,0.12288588291718483,-0.20144352319992542,0.014776080878148079,0.364867019653321,48.12022311661974,1.6543855904008637,0.10810980203903679,12,0.08166694641113281,0.24666690826416016,0.31333446502685547,0.058334350585935724,0.48999977111816406,2,0.047698541689390916,5.636400286104379,9.949999809265137,-3.3333333333333335,10.076666831970217,1.2564061181821242,10.103333473205566,0.047698541689390916
2972,2006-12-21,9.936667442321776,10.046667098999023,9.899999618530273,10.013333320617676,2270700.0,-0.005670322535023087,1.0465215308457976,-2.090930371680544,52.941198470006384,43.15643029771344,0.11306874218390384,0.14222967476555404,0.36156363213161846,0.0735683979631716,10.169726134445845,0.14666748046875,-0.15113694331146021,-0.12999916076660334,-0.32142944269718754,0.06143112116398086,-0.22571430173189633,-0.03428401980131035,0.4099684371948271,35.33855774422406,-14.180233698133122,0.09571514096529231,12,0.13833236694336115,0.3033323287963885,0.3699998855590838,0.11499977111816406,0.6166658401489276,3,0.06038235970743311,-2.733315531480669,9.993332862854004,5.636400286104379,9.949999809265137,-3.3333333333333335,10.076666831970217,0.06038235970743311
2973,2006-12-22,10.020000457763672,10.0600004196167,9.936667442321776,9.936667442321776,1880400.0,0.008386414854437918,-1.960002746592425,-1.0869635526806796,46.067430178133606,44.78132920429754,0.025638865991613358,0.03745177806360189,0.2688153285026704,0.011958037374453667,10.816020467747741,0.12333297729492365,-0.14790186806778394,-0.031832838058472035,-0.18355527509086222,0.11988959897391815,-0.10769405657466713,0.04402838045772306,0.31530269882202333,54.13546612056281,6.3899677857864035,0.07586121851619526,12,-0.018333911895751953,0.2199993133544922,0.3291666507720947,0.031666755676267755,0.5599994659423846,4,0.02328668895333008,1.0465215308457976,9.936667442321776,-2.733315531480669,9.993332862854004,5.636400286104379,9.949999809265137,0.02328668895333008
2974,2006-12-26,10.023332595825195,10.036666870117188,9.970000267028807,9.986666679382324,1506300.0,0.00033254869354237826,1.10522353224622,0.4399926757533008,46.61650900525407,46.32674178555044,0.010912793808804722,0.031812743619671124,0.25526772596380987,0.016271240053637115,11.1722469013768,0.06666660308838068,-0.11813361444566084,-0.026000690460204368,-0.1778791916692306,0.12587781074882187,-0.10193994106471749,0.04993856014430875,0.3008644922882091,86.90438076034897,39.54706422260078,0.07593925060451297,12,-0.02166604995727539,0.21666717529296875,0.3683345317840576,0.028334617614744317,0.5100002288818377,1,0.02593949930286965,-1.960002746592425,10.020000457763672,1.0465215308457976,9.936667442321776,-2.733315531480669,9.993332862854004,0.02593949930286965
2975,2006-12-27,10.18333339691162,10.196666717529297,10.016667366027832,10.033332824707033,2415000.0,0.01596283467168047,1.0377222009295597,4.091008401175547,49.46623021590049,47.768076985022205,-0.1356584267473142,-0.1295811736008936,0.08788212660552297,-0.13699226244945706,11.091038680692588,0.17999935150146484,-0.09263289787733697,0.1306667804718007,-0.03010021828711018,0.29143377923071156,0.050283281092346144,0.21105027985125524,0.1299797440989412,95.50562881335168,51.22509140524039,0.08038349937945513,12,-0.1816668510436994,0.056666374206544745,0.2083337306976336,-0.1316661834716797,0.3499994277954137,2,0.02356789881699739,1.10522353224622,10.023332595825195,-1.960002746592425,10.020000457763672,1.0465215308457976,9.936667442321776,0.02356789881699739
2976,2006-12-28,10.050000190734863,10.1899995803833,10.043333053588867,10.146666526794434,1539900.0,-0.01309327712055397,-1.6666493272298515,-0.6444397820544762,49.116620634156696,48.4509407847225,0.0020734330613088048,-0.0015795286982847045,0.2134184480767196,0.00524540624995673,11.433590114892587,0.1466665267944336,-0.07041732268239898,0.0006669044494636012,-0.15725212730236215,0.15858593620128936,-0.07829261142644839,0.07962642032537559,0.2526466821149107,50.561916946875066,7.860327464357759,0.0789595158759128,12,-0.04833364486694336,0.17333316802978516,0.3583333492279053,0.03999948501586914,0.5533332824707031,3,0.03184076504985822,1.0377222009295597,10.18333339691162,1.10522353224622,10.023332595825195,-1.960002746592425,10.020000457763672,0.03184076504985822
2977,2006-12-29,10.033332824707033,10.136667251586914,10.016667366027832,10.033332824707033,1862100.0,-0.0016584443494036538,-6.20051502145846,-0.0,48.43206860079928,48.11799256604206,0.0022560560180853173,0.018393629614102736,0.22376130437770136,0.03113004979848455,11.218657369950268,0.11999988555908203,-0.043548139654230766,-0.017500448226927645,-0.17414452717025775,0.13914363071640246,-0.0958224876985927,0.060821591244737405,0.2588611053451686,37.17909686790585,-4.970749112684636,0.07832203947166466,12,-0.031666278839113104,0.10166692733764471,0.37500071525573553,0.11500072479247869,1.1166667938232404,4,0.04485048160238558,-1.6666493272298515,10.050000190734863,1.0377222009295597,10.18333339691162,1.10522353224622,10.023332595825195,0.04485048160238558
2978,2007-01-03,10.229999542236328,10.346667289733887,10.116666793823242,10.123332977294922,4521300.0,0.019601334966682593,-2.8333757192357822,100.0,55.68860377604157,48.96511311799677,-0.19506691945525212,-0.15857530007442833,0.021420544360903904,-0.15274034574665052,10.256325487976458,0.3133344650268537,-0.018951540023271818,0.16149964332580602,0.007892508525742414,0.3151067781258696,0.0846960759257751,0.23830321072583693,-0.44999980926513494,69.0262910037372,24.418289919619774,0.07680356740003175,1,-0.16666603088378906,-0.14333295822143555,0.18500041961669922,0.06666707992553711,0.8733339309692383,2,0.03160642763466748,-6.20051502145846,10.033332824707033,-1.6666493272298515,10.050000190734863,1.0377222009295597,10.18333339691162,0.03160642763466748
2979,2007-01-04,10.216667175292967,10.34333324432373,10.00333309173584,10.25,4615800.0,-0.001303261734110217,2.0909201251918192,-0.31249552964739524,60.19419812949806,50.89601477538996,-0.17856508669971838,-0.14257678315462385,0.03127850761895523,-0.13134942075656753,9.319599972030227,0.3400001525878906,-0.011016880829167519,0.14183392524719096,-0.025350829467251756,0.3090186799616337,0.05824154788997049,0.22542630260441143,-0.4253340911865191,62.1359843560765,13.35333830006251,0.08359237735722103,1,-0.0933337211608869,-0.14166736602783025,0.1999995708465594,0.11666631698608576,0.7799997329711932,3,0.035562746850728244,-2.8333757192357822,10.229999542236328,-6.20051502145846,10.033332824707033,-1.6666493272298515,10.050000190734863,0.035562746850728244
2980,2007-01-05,10.67666721343994,10.92666721343994,10.203332901000977,10.203332901000977,12265500.0,0.04502447131285581,-2.0563358431034304,-14.200246051727275,72.17200325457745,53.4105402515964,-0.5863034205033291,-0.5858852033144455,-0.4289640382551809,-0.5786181549833973,9.114388860579206,0.7233343124389631,-0.0012026234037048056,0.5721672534942606,0.2551762606122079,0.8891582463763132,0.41367175705323334,0.7306627499352878,-0.8742274452209422,72.9242108437841,19.65385128676583,0.1584954964410267,1,-0.2633337974548322,-0.3233337402343732,-0.3125004768371564,-0.3433337211608869,0.42333316802978693,4,-0.013425012306506612,2.0909201251918192,10.216667175292967,-2.8333757192357822,10.229999542236328,-6.20051502145846,10.033332824707033,-0.013425012306506612
2981,2007-01-08,10.670000076293944,10.80666732788086,10.539999961853027,10.696666717529297,8189100.0,-0.0006244586454472456,1.16215735549971,-0.056337857904167954,69.43766495494754,55.24348097214542,-0.5292088787960125,-0.5709492019301994,-0.4215473005635655,-0.5626420092652165,9.536285885444407,0.26666736602783203,0.016644822113049074,0.5416667461395246,0.13700075896716868,0.9463327333118805,0.33933375255334575,0.7439997397257034,-0.8225912102661077,72.20213884522182,17.380004537002705,0.20233299358617832,1,-0.23833274841308594,-0.31666660308837713,-0.3133335113525373,-0.3366665840148908,0.663332939147951,0,-0.012808552072136381,-2.0563358431034304,10.67666721343994,2.0909201251918192,10.216667175292967,-2.8333757192357822,10.229999542236328,-0.012808552072136381
2982,2007-01-09,10.653332710266113,10.766667366027832,10.583333015441896,10.743332862854004,3730500.0,-0.0015620774047472308,1.682892790353618,3.375008940705018,70.47145151236776,57.95503889817143,-0.44722191092951036,-0.53553384822483,-0.4004400082576147,-0.5375728481164508,9.829329441560446,0.18333435058593572,0.05449965013824354,0.4956660747528083,0.029450205754578462,0.9618819437510382,0.2625581402536934,0.7287740092519233,-0.7627535103417937,70.3970104917858,12.94746969030954,0.23310793449911513,1,-0.20499897003174006,-0.2999992370605469,-0.29666614532470703,-0.31999921798706055,0.7233343124389648,1,-0.004693295367783401,1.16215735549971,10.670000076293944,-2.0563358431034304,10.67666721343994,2.0909201251918192,10.216667175292967,-0.004693295367783401
2983,2007-01-10,10.670000076293944,10.706666946411133,10.579999923706056,10.653332710266113,2441100.0,0.0015645213081318943,1.8147881279602882,-0.18519264188528523,72.25000196695368,60.80320478280473,-0.40453130338217314,-0.5316803707089104,-0.4152836479141211,-0.547146468212377,9.933793474626853,0.12666702270507635,0.08361448611305278,0.48200006484985103,-0.03459429618390608,0.9985944258836081,0.22370288433297247,0.7402972453667296,-0.737977355828999,72.20213884522182,13.098773175989635,0.25829718051687867,1,-0.2049999237060529,-0.31666660308837713,-0.3350000381469709,-0.3366665840148908,0.7200002670288121,2,0.04498589866955749,1.682892790353618,10.653332710266113,1.16215735549971,10.670000076293944,-2.0563358431034304,10.67666721343994,0.04498589866955749
2984,2007-01-11,10.696666717529297,10.776666641235352,10.636667251586914,10.720000267028807,2887200.0,0.002499216592753317,1.0487770838421548,-1.3999542255536273,80.27029722952307,64.22587889542945,-0.3639101309923696,-0.5392652392690831,-0.4368776749720311,-0.5652681457075097,11.297259232979663,0.1399993896484375,0.1173380529309096,0.47900004386901784,-0.08325152260984936,1.041251610347885,0.19787426062958424,0.7601258271084514,-0.7248582173453517,68.202739458727,6.206267097743265,0.28112578323943394,1,-0.23166656494140625,-0.34333324432373047,-0.4550004005432129,-0.4550004005432129,0.8200006484985352,3,0.038018082306877865,1.8147881279602882,10.670000076293944,1.682892790353618,10.653332710266113,1.16215735549971,10.670000076293944,0.038018082306877865
2985,2007-01-12,10.699999809265137,10.766667366027832,10.596667289733887,10.706666946411133,4113300.0,0.00031160097101823325,1.6841839769313587,0.28573180201906784,79.60896667465845,67.6139173443741,-0.3198862164283742,-0.5143640309620334,-0.44069018834074924,-0.5598969065787962,12.077650034306703,0.1700000762939453,0.15741329027625994,0.447666501998901,-0.1445090327202383,1.0398420367180403,0.15157873463933136,0.7437542693584707,-0.6899969605509515,59.99978542384156,-3.5969504074260072,0.2960877673595696,1,-0.2349996566772461,-0.3466663360595703,-0.46666669845581055,-0.45833349227905273,0.8233327865600586,4,0.02772589759694566,1.0487770838421548,10.696666717529297,1.8147881279602882,10.670000076293944,1.682892790353618,10.653332710266113,0.02772589759694566
2986,2007-01-16,10.666666984558104,10.84333324432373,10.623332977294922,10.713333129882812,3107100.0,-0.0031152173178704556,-2.2999835492200185,6.999427835789138,81.19655959975034,71.25441634425754,-0.21219466691282385,-0.45362034807424045,-0.4059773248542857,-0.5146121098298693,12.992462480447891,0.2200002670288086,0.20041035207638735,0.3821669578552225,-0.22727255464456952,0.9916064703550145,0.07744720160532736,0.6868867141051176,-0.6199975612548876,32.911543684924176,-32.844430344574214,0.30471975624989556,1,-0.20166683197021307,-0.3133335113525373,-0.47750067710876287,-0.4250006675720197,0.7433328628540057,1,0.040625004749745175,1.6841839769313587,10.699999809265137,1.0487770838421548,10.696666717529297,1.8147881279602882,10.670000076293944,0.040625004749745175
2987,2007-01-17,10.543333053588867,10.69333267211914,10.520000457763672,10.68000030517578,1709700.0,-0.011562555683774955,1.122452792731774,2.9286166799499864,71.62529615109985,73.02515994148624,-0.009956331583701683,-0.3146528543392719,-0.27675779590898486,-0.37901724840530804,14.039340891899831,0.17333221435546875,0.2292128177656192,0.2386663913726803,-0.3772982317882363,0.8546310145335969,-0.06931592020777799,0.5466487029531386,-0.4614637186801822,7.21627895315878,-57.53067603784653,0.30798231158045813,1,-0.07833290100097656,-0.18999958038330078,-0.37833333015441895,-0.3016667366027832,0.8066673278808594,2,0.07492886337154236,-2.2999835492200185,10.666666984558104,1.6841839769313587,10.699999809265137,1.0487770838421548,10.696666717529297,0.07492886337154236
2988,2007-01-18,10.576666831970217,10.649999618530273,10.466667175292967,10.57333278656006,2697900.0,0.0031615977805048434,1.4444387930267972,-0.024395349810894487,72.31181699951641,74.37156203815495,0.012355319772265005,-0.3274985101583372,-0.3013331592850914,-0.3982815208557451,15.293487531686845,0.18333244323730646,0.2731239090833988,0.24833350181579839,-0.3714212538578483,0.8680882574894451,-0.06154387602102496,0.5582108796526217,-0.46100558192028096,29.203495010925877,-31.388210315049335,0.3098773778368233,1,-0.011666774749757636,-0.2233333587646502,-0.4308338165283221,-0.33500051498413264,0.8166666030883789,3,0.075638214141027,1.122452792731774,10.543333053588867,-2.2999835492200185,10.666666984558104,1.6841839769313587,10.699999809265137,0.075638214141027
2989,2007-01-19,10.533332824707033,10.59333324432373,10.416666984558104,10.56999969482422,2831400.0,-0.004097132674369286,3.239957886063715,-10.99771167048055,65.57857480624486,73.6389588772291,0.11771072330050103,-0.2616109939533757,-0.2511756046266509,-0.3408274812550314,16.462623802840593,0.17666625976562678,0.3231581311767524,0.1821661949157729,-0.43217425100855955,0.7965066408401054,-0.12500402804639243,0.48933641787793825,-0.38523133612149785,27.343582361777415,-27.64073674773133,0.3071702229621658,1,0.09666728973388494,-0.17999935150146662,-0.40166640281677424,-0.29166650772094904,0.46333408355712713,4,0.08132919873245803,1.4444387930267972,10.576666831970217,1.122452792731774,10.543333053588867,-2.2999835492200185,10.666666984558104,0.08132919873245803
2990,2007-01-22,10.5,10.649999618530273,10.386667251586914,10.55666732788086,2077500.0,-0.0031645088275239486,1.164388286198031,1.5454640033291718,71.98691573978724,73.92220896443351,0.13784361372793974,-0.19495635813353474,-0.21782090611338312,-0.2928928734335017,16.54204201349651,0.2633323669433594,0.35231436909939085,0.12133336067199707,-0.46604420378389655,0.7087109251278907,-0.17235542155595063,0.41502214289994477,-0.3207558824202881,24.817426787985355,-29.45702484104595,0.2936887822279471,1,0.11500024795532227,-0.1466665267944336,-0.3408336639404297,-0.258333683013916,0.869999885559082,0,0.096825463431222,3.239957886063715,10.533332824707033,1.4444387930267972,10.576666831970217,1.122452792731774,10.543333053588867,0.096825463431222
2991,2007-01-23,10.470000267028807,10.546667098999023,10.43000030517578,10.520000457763672,1797300.0,-0.0028571174258279486,1.2580639207036606,0.8823460114439896,71.06110715024928,73.98772625753145,0.15253005814885867,-0.13430055789425133,-0.18857728640169036,-0.25076585033422916,16.737565664448447,0.11666679382324396,0.38001800338760994,0.06750025749206401,-0.4920687565237145,0.6270692715078425,-0.21228424951582525,0.34728476449995327,-0.260859225614686,27.173919803956352,-28.05415574268713,0.27978450700788954,1,0.14499998092651545,-0.11666679382324041,-0.3108339309692365,-0.22833395004272283,0.986666679382326,1,0.10060480438701114,1.164388286198031,10.5,3.239957886063715,10.533332824707033,1.4444387930267972,10.576666831970217,0.10060480438701114
2992,2007-01-24,10.536666870117188,10.56999969482422,10.449999809265137,10.460000038146973,2159100.0,0.00636739268272235,-1.4827402503872589,-1.5333307902114697,66.91178172102941,73.39459067465097,0.07551529227403364,-0.1620187440911529,-0.25491853382488117,-0.30569919725721917,16.76978773222744,0.11999988555908381,0.3482741622089378,0.10416688919067418,-0.41297278185493447,0.6213065602362828,-0.15440294633213014,0.3627367247134785,-0.2988247818220344,56.96208949602352,3.335665171025184,0.25856983552280416,1,0.07833337783813477,-0.1833333969116211,-0.3775005340576172,-0.2950005531311035,0.8833332061767578,2,0.08288512753229038,1.2580639207036606,10.470000267028807,1.164388286198031,10.5,3.239957886063715,10.533332824707033,0.08288512753229038
2993,2007-01-25,10.25333309173584,10.473333358764648,10.206666946411133,10.473333358764648,3831000.0,-0.02689026633127256,1.4242371698448548,-2.869562513216654,51.55803852566047,70.20433970755515,0.3280245490581297,0.14724115012245598,0.029216009240915497,-0.011788046220511106,16.390960105725,0.3299999237060547,0.3156419699397297,-0.19083352088928152,-0.6784769515945221,0.2968099098159591,-0.43465523624190183,0.0529881944633388,0.6733341217040998,10.52621389297607,-40.287848145116214,0.24382171535262018,1,0.2716670036315918,0.10000038146972656,-0.06500005722045898,-0.01166677474975586,0.9866666793823242,3,0.10695715041363463,-1.4827402503872589,10.536666870117188,1.2580639207036606,10.470000267028807,1.164388286198031,10.5,0.10695715041363463
2994,2007-01-26,10.283332824707033,10.31999969482422,10.143333435058594,10.296667098999023,3137700.0,0.0029258517891488367,4.888927742632511,0.06061026412410815,23.660719417477466,63.98786779009058,0.26063621100634293,0.14516119913144898,-0.00681765269316692,-0.03119469106104411,15.974867315374777,0.17666625976562678,0.28118642303820174,-0.17383379936218013,-0.6268744691669728,0.2792068704426125,-0.40035413426457644,0.052686535540216184,0.6289343833923304,27.631484834682006,-19.54367603667989,0.22652033490239668,1,0.21000051498412908,0.07000064849853338,-0.08583283424377619,-0.04166650772094904,1.2533340454101545,4,0.10794171785285833,1.4242371698448548,10.25333309173584,-1.4827402503872589,10.536666870117188,1.2580639207036606,10.470000267028807,0.10794171785285833
2995,2007-01-29,10.423333168029783,10.470000267028807,10.210000038146973,10.286666870117188,4050300.0,0.013614296620486854,1.26086668076445,-10.249249034474126,35.98486695731998,58.964346385376096,0.08634349349266657,0.025363327665889557,-0.15016745163599765,-0.16079800350138385,16.64833890039222,0.26000022888183416,0.24360908404770676,-0.045833444595338335,-0.4806831711632231,0.38901628197254645,-0.2632583078792816,0.17159141868860495,0.4581766891479493,65.62499999999932,20.72266606737506,0.21742486328394278,1,-0.005000114440916192,-0.06999969482421697,-0.22583317756652654,-0.1816668510436994,1.2200002670288121,0,0.055004836839802174,4.888927742632511,10.283332824707033,1.4242371698448548,10.25333309173584,-1.4827402503872589,10.536666870117188,0.055004836839802174
2996,2007-01-30,10.369999885559082,10.446666717529297,10.3100004196167,10.43000030517578,1864200.0,-0.00511672049726708,1.9285663195970042,-0.43902864519729917,34.545503726607336,54.84436944932138,0.10411817980921967,0.1095142364647348,-0.10216193632060921,-0.09674003770358652,17.35820572671427,0.13666629791259766,0.19016055260938458,-0.11516671180725169,-0.506443007399568,0.27610958378506467,-0.31080485960340987,0.08047143598890649,0.48198291473388544,53.12499999999978,10.974683832758224,0.1956381477961586,1,0.026666641235351562,0.04333353042602539,-0.21250009536743164,-0.13000011444091797,1.4400005340576172,1,0.09643201649332389,1.26086668076445,10.423333168029783,4.888927742632511,10.283332824707033,1.4242371698448548,10.25333309173584,0.09643201649332389
2997,2007-01-31,10.483332633972168,10.526666641235352,10.313332557678224,10.376667022705078,1954800.0,0.01092890546420433,1.20690097422615,-1.7777477549074674,40.78943529617718,51.3418825933948,-0.0208089643670899,0.03333184970676406,-0.2211198127234777,-0.19591900275350937,18.094551844995028,0.21333408355712713,0.13811623654295602,-0.024333953857421875,-0.35294699664511775,0.304279088930274,-0.1886404752512707,0.13997256753642695,0.3403041917114251,88.69547261626953,48.266747516497645,0.16430652139384835,1,-0.08666610717773438,-0.06999921798706055,-0.3258328437805176,-0.2433328628540039,1.403334617614746,2,0.09284588655374626,1.9285663195970042,10.369999885559082,1.26086668076445,10.423333168029783,4.888927742632511,10.283332824707033,0.09284588655374626
2998,2007-02-01,10.553333282470703,10.603333473205566,10.446666717529297,10.526666641235352,4134900.0,0.006677327806206668,1.47367866285198,0.25000223519629494,43.21766504572221,48.85733706444784,-0.10556929204512677,-0.011808886848456268,-0.30077637743261754,-0.25110868558571475,18.9196033329383,0.15666675567626953,0.08547514166855841,0.02950000762939453,-0.27231738222593904,0.3313173974847281,-0.12140868729827226,0.18040870255706132,0.24309140758789027,89.13039421990484,50.05795168751901,0.15090869492766718,2,-0.15666675567626953,-0.12166595458984553,-0.39583349227905273,-0.31333351135253906,1.6666669845581037,3,0.08212256456098022,1.20690097422615,10.483332633972168,1.9285663195970042,10.369999885559082,1.26086668076445,10.423333168029783,0.08212256456098022
2999,2007-02-02,10.579999923706056,10.619999885559082,10.510000228881836,10.553333282470703,2490900.0,0.0025268453598112917,1.0624955296473786,1.0000000000000666,44.444454255900744,45.79706356623822,-0.1396005409283685,-0.010392737739628899,-0.3319375397441853,-0.26601203392895734,20.41858199520533,0.1099996566772461,0.05313035714135239,0.03800001144409393,-0.22752762427497686,0.3035276471631647,-0.09476380641544146,0.17076382930362932,0.1903011161525363,90.24390811228284,51.59544146738925,0.13276381785953537,2,-0.19833326339721857,-0.13166618347168324,-0.45916676521301447,-0.3400001525878924,1.3666667938232386,4,0.06238183857953339,1.47367866285198,10.553333282470703,1.20690097422615,10.483332633972168,1.9285663195970042,10.369999885559082,0.06238183857953339
3000,2007-02-05,10.533332824707033,10.550000190734863,10.41333293914795,10.529999732971193,1998600.0,-0.00441087895421044,6.454342115530385,0.12499105929474884,43.902411367313924,42.77943070146763,-0.09801529662575348,0.026335773434423615,-0.29276400146435044,-0.2117253728497186,19.554008643082998,0.16666698455810725,0.013432924719968042,-0.0015003681182843565,-0.25935017930815896,0.25634944307159024,-0.13042527371322166,0.12742453747665294,0.2118895109595602,72.04283543244647,31.319176870552624,0.12892490559493722,2,-0.15166616439819514,-0.0683326721191424,-0.41249966621399103,-0.29333305358886896,1.3200006484985316,0,0.09525323675871422,1.0624955296473786,10.579999923706056,1.47367866285198,10.553333282470703,1.20690097422615,10.483332633972168,0.09525323675871422
3001,2007-02-06,10.533332824707033,10.579999923706056,10.4399995803833,10.533332824707033,1774800.0,0.0,1.999979564311151,0.0,49.484524933144655,40.843068836147104,-0.09843869556992679,0.01641356413608186,-0.295683869998296,-0.21057498401014563,18.69333960473841,0.14000034332275568,-0.012242227875796985,0.005332994461062057,-0.24455509089154148,0.2552210798136656,-0.1196110482152406,0.13027703713736472,0.18781395493524045,71.73906283041676,25.670818076212157,0.1249440426763022,2,-0.15166616439819514,-0.0683326721191424,-0.41249966621399103,-0.29333305358886896,1.4600000381469727,1,0.10537980986871887,6.454342115530385,10.533332824707033,1.0624955296473786,10.579999923706056,1.47367866285198,10.553333282470703,0.10537980986871887
3002,2007-02-07,10.603333473205566,10.646666526794434,10.470000267028807,10.546667098999023,2527500.0,0.0066456315074692185,1.4651252536678114,100.0,51.32450017431364,40.81712013044191,-0.1765548181399179,-0.060633681943931705,-0.36462737033557957,-0.277463013346523,17.897277882204925,0.17666625976562678,-0.04118964009460946,0.07783360481262136,-0.16773816322345958,0.3234053728487023,-0.04495227920541822,0.20061948883066094,0.09470077265335952,81.428711560155,31.85460846665194,0.12278588401804047,2,-0.20833349227905273,-0.13833332061767578,-0.4908335208892822,-0.36333370208740234,1.256666183471678,2,0.11380071648791934,1.999979564311151,10.533332824707033,6.454342115530385,10.533332824707033,1.0624955296473786,10.579999923706056,0.11380071648791934
3003,2007-02-08,11.149999618530273,11.296667098999025,10.596667289733887,10.613332748413086,10210800.0,0.05155606458158868,-1.4561492154743523,9.47064070415187,70.41942716392451,46.01253210226936,-0.6511256897487261,-0.6002719189671222,-0.9032174898442644,-0.8189770333548445,17.833003103426382,0.6999998092651385,-0.053939531925394135,0.600499773025513,0.23227480095185804,0.9687247450991681,0.41638728698868555,0.7846122590623406,-1.0066661834716797,83.39614982245463,29.729042792098653,0.1841124860368274,2,-0.3966660499572754,-0.4999995231628418,-1.0816664695739746,-0.9099998474121094,0.8633337020874023,3,0.06606884827443094,1.4651252536678114,10.603333473205566,1.999979564311151,10.533332824707033,6.454342115530385,10.533332824707033,0.06606884827443094
3004,2007-02-09,11.103333473205566,11.226667404174805,11.039999961853027,11.226667404174805,5508300.0,-0.004185304656616484,2.027024937173787,-0.22981469108071992,69.80306523820047,49.77010968903385,-0.5318386789343403,-0.5497638907329971,-0.8410064968539466,-0.7657278777437817,17.532693689632673,0.18666744232177734,-0.0638774337607213,0.5335002899169918,0.09320004565281259,0.9738005341811711,0.3133501677849022,0.7536504120490815,-0.9369333648681639,78.11319491753228,19.937703115468054,0.22015012213208957,2,-0.2999997138977051,-0.45333337783813477,-1.0283334255218506,-0.8633337020874023,0.969999313354494,4,0.1005704094646862,-1.4561492154743523,11.149999618530273,1.4651252536678114,10.603333473205566,1.999979564311151,10.533332824707033,0.1005704094646862
3005,2007-02-12,10.99666690826416,11.133333206176758,10.93000030517578,11.130000114440918,4525500.0,-0.009606715424589574,1.9047683923705976,1.0810748115213609,66.45832861463349,53.315979121036754,-0.3746952750761956,-0.44241504678281807,-0.7211110562734451,-0.651647905516942,17.23537660996606,0.20333290100097834,-0.03601755263873763,0.41200037002563406,-0.06520609728345583,0.8892068373347239,0.17339713637109,0.6506036036801781,-0.8076614601135255,64.98055730890432,2.7644576321975194,0.23860323365454478,2,-0.19166707992553533,-0.27666664123535156,-0.8975002765655518,-0.7566671371459961,1.2899999618530273,0,0.08638979585270468,2.027024937173787,11.103333473205566,-1.4561492154743523,11.149999618530273,1.4651252536678114,10.603333473205566,0.08638979585270468
3006,2007-02-13,11.100000381469727,11.113332748413086,10.91333293914795,11.0,4573200.0,0.009396799418186497,2.1579304009998643,-0.7500035762820971,67.20977525536517,56.25157244983542,-0.4063170321948366,-0.5392682910174251,-0.8097421590947498,-0.7463595997870307,16.624358903470306,0.19999980926513672,0.02362255626131038,0.4936671733856208,-0.03571271493190231,1.023047061703144,0.22897722922686015,0.7583571175443815,-0.8888417003021232,76.20967602382483,12.778373004919388,0.2646899441587613,2,-0.24500036239624023,-0.38000011444091797,-0.7166669368743896,-0.7466669082641602,1.469999313354494,1,0.06786784376993782,1.9047683923705976,10.99666690826416,2.027024937173787,11.103333473205566,-1.4561492154743523,11.149999618530273,0.06786784376993782
3007,2007-02-14,11.333333015441895,11.34333324432373,11.036666870117188,11.113332748413086,5114400.0,0.021020957293090836,1.5555454007208167,2.199994277975929,84.03362304206193,60.78667889387317,-0.5659086404298321,-0.7487714191716925,-1.0217043031160529,-0.9744694745711548,16.82406405772125,0.30666637420654297,0.07482172936650322,0.6874998092651374,0.06773597178439594,1.307263646745879,0.3776178905247658,0.9973817280055091,-1.1004641659176624,98.66068235462413,27.35839736499173,0.30988191874037097,2,-0.4549999237060547,-0.5899996757507324,-0.9408326148986816,-0.9799995422363281,1.4033336639404297,2,0.05823528228746544,2.1579304009998643,11.100000381469727,1.9047683923705976,10.99666690826416,2.027024937173787,11.103333473205566,0.05823528228746544
3008,2007-02-15,11.376667022705078,11.463333129882812,11.213333129882812,11.313332557678224,3302400.0,0.003823588983411952,1.1126759428278994,0.287883582516562,84.1666855414664,65.2002601478249,-0.5365999617747459,-0.7684997994523854,-1.0386402115300442,-1.008124252702851,17.445288822344494,0.25,0.13926413865219622,0.6908338069915771,-0.008315048852555407,1.3899826628357097,0.34125937906951087,1.0404082349136434,-1.0993795973888663,84.2425314322276,7.109829018539642,0.3495744279220666,2,-0.43833398818969727,-0.573333740234375,-0.9758334159851074,-1.0233335494995117,1.3333330154418945,3,0.042484554835572785,1.5555454007208167,11.333333015441895,2.1579304009998643,11.100000381469727,1.9047683923705976,10.99666690826416,0.042484554835572785
3009,2007-02-16,11.390000343322756,11.396666526794435,11.220000267028807,11.363332748413086,2922600.0,0.0011719882977208051,7.833321412392403,0.4210597641957303,82.80544655906989,69.52281961357556,-0.47265648725295506,-0.7529681286001271,-1.0317536439441461,-1.0109106408230009,18.388389116018132,0.17666625976562855,0.19579147448273027,0.6613337516784679,-0.10062278043710648,1.4232902837940422,0.2803554856206798,1.042312017736256,-1.0415501757325476,86.66677070382906,7.744710076687213,0.3809782660577873,2,-0.43833398818969904,-0.5866670608520526,-0.9808335304260272,-1.0366668701171893,1.1666669845581037,4,0.05472633525075721,1.1126759428278994,11.376667022705078,1.5555454007208167,11.333333015441895,2.1579304009998643,11.100000381469727,0.05472633525075721
3010,2007-02-20,11.516667366027832,11.583333015441895,11.333333015441895,11.399999618530273,2695500.0,0.011120897180598721,1.0000076294236353,4.37488824518084,87.06898146378279,73.69887033920202,-0.4974845032565707,-0.8427731212669176,-1.1360970716407408,-1.1290611855738781,19.292797365625674,0.25,0.2534102054728855,0.737167406082154,-0.09314268546540383,1.567477497629712,0.3220123603083742,1.1523224518559338,-1.101324220700068,90.04990420556092,7.539806718582426,0.41515504577377893,2,-0.49000072479248047,-0.6533341407775879,-1.1075005531311035,-1.1633338928222656,0.9033327102661133,1,0.04833563415874065,7.833321412392403,11.390000343322756,1.1126759428278994,11.376667022705078,1.5555454007208167,11.333333015441895,0.04833563415874065
3011,2007-02-21,11.523332595825195,11.65999984741211,11.44333267211914,11.506667137145994,2878200.0,0.0005787464016737687,-2.0232406501793117,0.14284546532065118,86.11112030936144,77.56405035420734,-0.3899583072558954,-0.8079007077876135,-1.123447151959784,-1.1296926797953155,20.30217435139341,0.21666717529296875,0.3139563354444519,0.6911660194396969,-0.18863563394129024,1.570967672820684,0.25126519274920334,1.1310668461301905,-1.014550260888301,78.07475994932773,-3.5020304464459286,0.4399008266904938,2,-0.39499902725219727,-0.6216659545898438,-1.1141657829284668,-1.169999122619629,0.9233341217040998,2,0.06624249260743742,1.0000076294236353,11.516667366027832,7.833321412392403,11.390000343322756,1.1126759428278994,11.376667022705078,0.06624249260743742
3012,2007-02-22,11.40999984741211,11.563332557678224,11.333333015441895,11.536666870117188,3209700.0,-0.009835067023418631,1.5555732163482119,-7.600572246064998,78.87643324550947,78.50371769660566,-0.16781398789704127,-0.6596035677029874,-0.9876345032269729,-1.0083692231750288,21.028932686108988,0.2299995422363299,0.38283672724040585,0.534166622161866,-0.3702293900009188,1.4385626343246507,0.08196861608047357,0.9863646282432583,-0.7860957612276938,44.029857119676144,-35.07989800680267,0.4521980060813924,2,-0.12333345413208008,-0.5083332061767578,-1.0008330345153809,-1.056666374206543,1.3366670608520508,3,0.10166519394609885,-2.0232406501793117,11.523332595825195,1.0000076294236353,11.516667366027832,7.833321412392403,11.390000343322756,0.10166519394609885
3013,2007-02-23,11.350000381469727,11.453332901000975,11.273332595825195,11.446666717529295,2456400.0,-0.005258498400067091,2.272771410240922,0.7631531395873975,75.38466665576749,79.12389563189089,-0.08544653474798736,-0.5409676549084903,-0.9052813664612849,-0.9412855050847373,23.084450090762104,0.18000030517577947,0.44986757822141854,0.41933379173278773,-0.45874686826785016,1.2974144517334256,-0.019706538267531215,0.8583741217331067,-0.6224867191625414,29.54550873154721,-46.1665823959873,0.43904033000031856,2,-0.06333398818969727,-0.448333740234375,-0.940833568572998,-0.9966669082641602,1.306666374206543,4,0.12217323800063484,1.5555732163482119,11.40999984741211,-2.0232406501793117,11.523332595825195,1.0000076294236353,11.516667366027832,0.12217323800063484
3014,2007-02-26,11.393333435058596,11.473333358764648,11.273332595825195,11.396666526794435,1996200.0,0.0038178900557233053,1.5531997784230873,0.03448037726169634,78.41417103908265,80.4523225679408,-0.09310838445660785,-0.5237303821020713,-0.9265858774485469,-0.9774765212907717,25.3177968169667,0.20000076293945312,0.5177875326989643,0.40716681480407857,-0.43835219175275597,1.252685821360913,-0.0155926884743387,0.8299263180824958,-0.5725711542409186,31.03465285485309,-43.27682256524517,0.4227595032784172,2,-0.10666704177856623,-0.49166679382324396,-0.9341666698455828,-1.0399999618530291,1.4766664505004865,0,0.11556465108243419,2.272771410240922,11.350000381469727,1.5555732163482119,11.40999984741211,-2.0232406501793117,11.523332595825195,0.11556465108243419
3015,2007-02-27,10.99666690826416,11.289999961853027,10.92666721343994,11.279999732971193,6903300.0,-0.03481566909767131,1.3956009406793632,85.00600858369152,62.12918362853173,79.88781238718153,0.33923201253437973,-0.08633526308731376,-0.5089296052067738,-0.577764897517067,26.579311188065326,0.4666662216186559,0.502159268142174,-0.01816639900207484,-0.8211450035348413,0.7848122055306916,-0.41965570126845897,0.3833229032643093,-0.0919808707870402,9.545422033799337,-62.40258577585074,0.4014893022663833,2,0.29666662216186523,-0.0950002670288086,-0.505000114440918,-0.6433334350585938,1.7600002288818342,1,0.14186120509336653,1.5531997784230873,11.393333435058596,2.272771410240922,11.350000381469727,1.5555732163482119,11.40999984741211,0.14186120509336653
3016,2007-02-28,11.369999885559082,11.546667098999025,11.083333015441896,11.166666984558104,9211200.0,0.03394964859891836,-1.50450287905893,-0.7176468212295033,67.31930280535872,78.0306656942145,0.009192891019891292,-0.40149431745136255,-0.8570391719007269,-0.9486185716015125,28.175762014577327,0.5500001907348651,0.5003011221360474,0.3051665782928463,-0.4519766249372559,1.0623097815229485,-0.07340502332220566,0.6837381799078983,-0.4433326721191424,69.63354863449521,-1.0691455758936428,0.3785716016150514,2,-0.07666635513305664,-0.46833324432373047,-0.8858330249786377,-1.0166664123535156,1.3233327865600586,2,0.09234830266519678,1.3956009406793632,10.99666690826416,1.5531997784230873,11.393333435058596,2.272771410240922,11.350000381469727,0.09234830266519678
3017,2007-03-01,11.456666946411133,11.486666679382324,11.063332557678224,11.146666526794434,9199800.0,0.007622432869337725,1.288293257520488,1.52459546925565,58.74528147946694,75.20606524288124,-0.06497191936784219,-0.43374091109261315,-0.9207168168854345,-1.0326497643914188,29.453643790357965,0.4233341217040998,0.515537664697634,0.34316692352294886,-0.3810072743304431,1.0673411213763409,-0.01892017540374802,0.7052540224496457,-0.5299997329711932,85.48384367736864,15.709864997361109,0.3620870989266961,3,-0.16333341598510742,-0.5550003051757812,-0.9725000858306885,-1.1033334732055664,1.2266664505004865,3,0.08641254701292378,-1.50450287905893,11.369999885559082,1.3956009406793632,10.99666690826416,1.5531997784230873,11.393333435058596,0.08641254701292378
3018,2007-03-02,11.420000076293945,11.583333015441895,11.403332710266113,11.403332710266113,4864800.0,-0.0032004832023744267,-20.59913028551811,0.05376562408670426,59.08222853751199,72.5701521293748,-0.024039889539054116,-0.34658610128315104,-0.8598305475155357,-0.9924690068535611,30.55517171315465,0.18000030517578125,0.5225922375440479,0.2631667137146003,-0.4225728741244428,0.9489063015536434,-0.07970308020492034,0.606036507634121,-0.4199995994567889,75.12693082995922,6.14310702538171,0.3428697939195213,3,-0.12666654586791992,-0.5183334350585938,-0.935833215713501,-1.066666603088379,1.4366664886474592,4,0.11617047487803078,1.288293257520488,11.456666946411133,-1.50450287905893,11.369999885559082,1.3956009406793632,10.99666690826416,0.11617047487803078
3019,2007-03-05,11.239999771118164,11.516667366027832,11.213333129882812,11.300000190734865,5016900.0,-0.01576184798364688,-4.352939691515411,-3.5998741202724647,56.6972420233806,69.19551441377456,0.1480100513752287,-0.12079843475229524,-0.6563434337367031,-0.805601476135756,31.33539449855679,0.30333423614501953,0.4760666373407343,0.0501664161682136,-0.5799603983772155,0.6802932307136427,-0.2648969911045018,0.365229823440929,-0.17666721343993963,47.715680750082925,-20.875045996378063,0.3150634072727149,3,0.05333375930786133,-0.3383331298828125,-0.800832986831665,-0.8866662979125977,1.5500001907348633,0,0.1260379905165403,-20.59913028551811,11.420000076293945,1.288293257520488,11.456666946411133,-1.50450287905893,11.369999885559082,0.1260379905165403
3020,2007-03-06,11.536666870117188,11.57333278656006,11.236666679382324,11.283332824707033,5110500.0,0.026393870555169174,1.0612260388749615,-4.22220456171009,60.86235953456857,66.39009654990868,-0.16262336072494854,-0.3567341484476021,-0.9215086979243168,-1.0956822586159092,32.80182008273651,0.33666610717773615,0.43100365117021333,0.2966668128967278,-0.26994837112774306,0.8632819969211987,0.013359220884492373,0.5799744049089632,-0.41366758346557475,91.02574918387555,22.4321892991818,0.2833075920122355,3,-0.28166675567626953,-0.6016669273376465,-1.1133334636688232,-1.183333396911621,1.5500001907348633,1,0.11557350406776123,-4.352939691515411,11.239999771118164,-20.59913028551811,11.420000076293945,1.288293257520488,11.456666946411133,0.11557350406776123
3021,2007-03-07,11.643333435058596,11.80666732788086,11.493332862854006,11.550000190734865,7236000.0,0.009245873712250496,-2.0322509194442095,0.3684196657129976,58.230104359036844,64.09606000696728,-0.27991361046815477,-0.3962968010287238,-0.9961814212205766,-1.1962995312889486,34.43346750015823,0.3133344650268537,0.3942385085417719,0.3478333473205577,-0.1391973575506249,0.8348640521917403,0.10431799488496729,0.5913486997561481,-0.4666340923309331,78.02687303625812,12.689811558670172,0.2435153524355912,3,-0.27666616439819514,-0.5849995613098162,-1.2575001716613787,-1.2899999618530291,1.2333335876464826,2,0.09561984188609607,1.0612260388749615,11.536666870117188,-4.352939691515411,11.239999771118164,-20.59913028551811,11.420000076293945,0.09561984188609607
3022,2007-03-08,11.8100004196167,11.846667289733887,11.583333015441895,11.66333293914795,7944900.0,0.014314370149038469,1.3939346650020807,1.5714387893774204,60.79735150828769,62.475247212802856,-0.42898599889942446,-0.49321563278033054,-1.1264314601478347,-1.3550350691312385,35.87181726402584,0.2633342742919922,0.3394330550369862,0.4541669845581051,0.033764039048705285,0.8745699300675049,0.2439655118034043,0.6643684573128059,-0.573333740234375,94.21050174748042,29.973336159636915,0.21020147275470016,3,-0.42333316802978516,-0.7300004959106445,-1.4050004482269287,-1.4566669464111328,1.1466665267944336,3,0.07479527697858535,-2.0322509194442095,11.643333435058596,1.0612260388749615,11.536666870117188,-4.352939691515411,11.239999771118164,0.07479527697858535
3023,2007-03-09,11.886667251586914,11.966667175292967,11.666666984558105,11.863332748413086,10210200.0,0.006491687489093456,2.272711194340452,0.1590980024968789,61.99679251950305,60.651094043960676,-0.4710577010512438,-0.5395251828972221,-1.1677261158481897,-1.4239360241955374,35.330801308431006,0.3000001907348615,0.29075747923611317,0.4940004348754883,0.02343715662485657,0.96456371312612,0.25871879575017154,0.729282074000805,-0.5646004867553707,89.38055113883819,26.82473086319063,0.23528163912531627,3,-0.44000005722046076,-0.6966671943664551,-1.4816672801971436,-1.5333337783813477,0.9966659545898438,4,0.06702182608992846,1.3939346650020807,11.8100004196167,-2.0322509194442095,11.643333435058596,1.0612260388749615,11.536666870117188,0.06702182608992846
3024,2007-03-12,12.220000267028807,12.40666675567627,12.119999885559082,12.203332901000975,11418300.0,0.028042596666226327,-2.127273862223647,0.7142798757560895,65.44656291574924,61.0196917425404,-0.7540977236165762,-0.8273284842609865,-1.4611917198126871,-1.7478053570755474,35.090368926086825,0.5199995040893555,0.2697192930443233,0.7715001106262189,0.19289722664685982,1.350102994605578,0.4821986686365385,1.0608015526158994,-0.7947974365234352,84.04560030126311,23.936211067564457,0.28930144198967994,3,-0.4850006103515607,-0.8100004196166974,-1.8058333396911603,-1.8666667938232404,0.616666793823244,0,0.052100350572856335,2.272711194340452,11.886667251586914,1.3939346650020807,11.8100004196167,-2.0322509194442095,11.643333435058596,0.052100350572856335
3025,2007-03-13,11.946666717529295,12.273332595825195,11.9399995803833,12.273332595825195,5419200.0,-0.02236772041953239,1.0408193055287942,-19.599130285518218,58.32242794758511,60.02003898056555,-0.3708321156805283,-0.5050693077293378,-1.1555030321020112,-1.465916003727303,35.19355625319621,0.33333301544189453,0.25318768295292315,0.4506665706634507,-0.12773464121381473,1.0290677825407162,0.1614659647248171,0.7398671766020843,-0.34480038049316164,49.63506317218307,-7.863018457029995,0.2892006059386331,3,-0.211667060852049,-0.5366668701171857,-1.5316665172576887,-1.5933332443237287,0.8866662979125994,1,0.07059151010602083,-2.127273862223647,12.220000267028807,2.272711194340452,11.886667251586914,1.3939346650020807,11.8100004196167,0.07059151010602083
3026,2007-03-14,11.853333473205565,11.949999809265135,11.68333339691162,11.920000076293945,4673700.0,-0.007812492516157898,3.210542166407033,0.20408193055288376,58.78468139658722,60.024416749134474,-0.2254347893130575,-0.37144887102953383,-1.0259337117800467,-1.3638441382670994,35.039518724655295,0.2666664123535156,0.22651446625166827,0.3196666717529286,-0.24817292264605584,0.8875062661519131,0.03574687455343728,0.60358646895242,0.5533332824707049,32.79356165906795,-25.31726595100359,0.28391979719949206,3,-0.043333530426023614,-0.4300003051757795,-1.4300000667572004,-1.4999999999999982,1.323333740234375,2,0.10404951404045404,1.0408193055287942,11.946666717529295,-2.127273862223647,12.220000267028807,2.272711194340452,11.886667251586914,0.10404951404045404
3027,2007-03-15,11.993332862854006,12.043333053588867,11.850000381469727,11.866666793823242,3456600.0,0.011810971990698693,-1.416675110716393,-1.8999928474357817,62.355936878730375,60.38816212038096,-0.31436085082537346,-0.48429769543156986,-1.1267857896700217,-1.4932973005257875,34.329876822256686,0.19333267211914062,0.260931601076571,0.4266660690307642,-0.1682205359713329,1.0215526740328613,0.12922276652971476,0.7241093715318137,0.3988672256469705,44.14405126129935,-16.853881397840816,0.29744330250104883,3,-0.18333292007446467,-0.5549993515014666,-1.5699994564056414,-1.6399993896484393,1.1533336639404297,3,0.07365210070896588,3.210542166407033,11.853333473205565,1.0408193055287942,11.946666717529295,-2.127273862223647,12.220000267028807,0.07365210070896588
3028,2007-03-16,11.859999656677244,11.99666690826416,11.82333278656006,11.890000343322756,3125400.0,-0.011117277215720756,-2.3548184654005277,-0.23684864364287703,58.66335713387842,60.60661935488073,-0.1252180636967264,-0.3298072042703044,-0.9613876085974855,-1.350831250947932,33.25798700116477,0.1733341217040998,0.24956359605132405,0.26916623115539373,-0.3324529138899077,0.8707853762006952,-0.031643341367256994,0.5699758036780445,0.5180230979919447,24.42390602133236,-38.696777377979615,0.3008095725226508,3,-0.03833293914794744,-0.3583326339721662,-1.4299995899200422,-1.506666183471678,1.1300001144409197,4,0.092467733682982,-1.416675110716393,11.993332862854006,3.210542166407033,11.853333473205565,1.0408193055287942,11.946666717529295,0.092467733682982
3029,2007-03-19,12.013333320617676,12.116666793823242,11.896666526794435,11.90666675567627,4002600.0,0.012928639829606015,-2.4736786628520493,-3.555470786444998,70.74828766856669,61.70505581421385,-0.17580611510844335,-0.45750443527041185,-1.0797836289559886,-1.49282358980102,32.23030082367988,0.25666713714599787,0.2663661332304361,0.39133324623107946,-0.23071542573923942,1.0133819182013983,0.08030891024592002,0.7023575822162389,0.350795646896362,55.932266402008345,-13.38843398202075,0.31102433598515966,3,-0.06333351135253906,-0.3533334732055664,-1.311666488647461,-1.4749999046325666,1.1633338928222638,0,0.07241952440177113,-2.3548184654005277,11.859999656677244,-1.416675110716393,11.993332862854006,3.210542166407033,11.853333473205565,0.07241952440177113
3030,2007-03-20,12.07333278656006,12.076666831970215,11.923333168029785,12.039999961853027,3822300.0,0.004994406160312881,6.666507724585161,0.31249552964739524,66.45864372373859,62.61933796584738,-0.1694984208059278,-0.49925889422115866,-1.1182573586891422,-1.5420289376837761,30.722498512734397,0.1533336639404297,0.29027347427215844,0.423499441146852,-0.22783102425810675,1.0748299065518108,0.09783420844437352,0.7491646738493305,0.27718026954192965,89.99984594494117,19.86284986036962,0.3256652327024792,3,-0.07833290100097834,-0.413332939147951,-1.3466658592224139,-1.5349993705749512,1.1599998474121076,1,0.06322481851421569,-2.4736786628520493,12.013333320617676,-2.3548184654005277,11.859999656677244,-1.416675110716393,11.993332862854006,0.06322481851421569
3031,2007-03-21,12.286666870117188,12.333333015441895,12.05666732788086,12.08666706085205,5268300.0,0.017669858632126,-1.128203529338405,6.000085831997849,68.33577861506315,63.45694097771131,-0.3151166668983034,-0.6877342190691813,-1.3069279966559435,-1.7426865617048222,29.180793261884336,0.27666568756103516,0.3429758140923731,0.5986668109893802,-0.10851731151891464,1.3058509334976751,0.2450747497352328,0.9522588722435277,0.05050259280099567,90.84977953303635,21.718240751241865,0.3535920612541474,3,-0.25,-0.6266670227050781,-1.5241668224334717,-1.7483334541320783,1.1333332061767578,2,0.0444926318181762,6.666507724585161,12.07333278656006,-2.4736786628520493,12.013333320617676,-2.3548184654005277,11.859999656677244,0.0444926318181762
3032,2007-03-22,12.56999969482422,12.626667022705078,12.300000190734865,12.300000190734865,6606900.0,0.02306018611085947,-1.4197587552761113,1.3499988079059677,72.90835684589912,64.66933701397755,-0.5356340056221143,-0.9272473657764078,-1.5612591955436894,-2.0096506103819625,28.428126981563786,0.3400001525878906,0.3746707842161676,0.8239996433258074,0.028105068554813428,1.6198942180968015,0.42605235594031043,1.2219469307113044,-0.8866662979126012,92.94598370999489,23.557743783811816,0.39794728738549695,3,-0.4149994850158709,-0.7933325767517108,-1.782499551773073,-2.0316662788391113,0.536666870117184,3,0.04826312914434827,-1.128203529338405,12.286666870117188,6.666507724585161,12.07333278656006,-2.4736786628520493,12.013333320617676,0.04826312914434827
3033,2007-03-23,12.736666679382324,12.770000457763672,12.59000015258789,12.633333206176758,4547400.0,0.01325910808309172,1.117637819128347,0.3827172703671653,79.97329966825116,66.28341887536665,-0.6359228567712787,-1.037916785789081,-1.6969272398922826,-2.1602505252998903,28.076267973142933,0.20000076293945135,0.41587746595739006,0.9213333129882812,0.03431093920485928,1.8083556867717032,0.47782212609657115,1.3648444998799913,-1.0344666099548352,96.18315775909984,23.059860206145842,0.44351118689171076,3,-0.5099997520446777,-0.8883328437805176,-1.9258334636688232,-2.1750001907348633,0.25333309173583984,4,0.03219051402796036,-1.4197587552761113,12.56999969482422,-1.128203529338405,12.286666870117188,6.666507724585161,12.07333278656006,0.03219051402796036
3034,2007-03-26,12.710000038146973,12.739999771118164,12.460000038146973,12.706666946411133,5344800.0,-0.002093690751797661,7.84220512279962,0.032255682814504444,76.34730423512805,68.28618290731586,-0.5950120950874709,-0.9565963258833623,-1.639792073229497,-2.116071717756487,27.456729063209806,0.2799997329711914,0.44142978064600413,0.8288333415985107,-0.1196285988611887,1.7772952820582102,0.3546023713686619,1.3030643118283596,-0.9650879531860355,92.91334148085988,21.14353155692936,0.47423097022984956,3,-0.48333311080932617,-0.861666202545166,-1.8391668796539307,-2.0883336067199707,0.3733329772949219,0,0.022029876642865265,1.117637819128347,12.736666679382324,-1.4197587552761113,12.56999969482422,-1.128203529338405,12.286666870117188,0.022029876642865265
3035,2007-03-27,12.55666732788086,12.69333267211914,12.510000228881836,12.649999618530273,3426000.0,-0.01206394254963894,1.037045278740291,-28.001716738197423,70.087995361953,69.54210668124539,-0.38671877480052963,-0.7171695980185788,-1.4572518339829266,-1.9487615328850953,28.637543997881,0.19999980926513672,0.4574817199999206,0.5975006103515632,-0.29989754823018266,1.494898768933309,0.14880153106069116,1.0461996896424353,-0.770751708007813,70.0934779353569,-0.8483031146016344,0.4486990792908729,3,-0.26000070571899414,-0.7083334922790527,-1.6791675090789795,-1.9350008964538574,0.6766653060913086,1,0.04937614968761905,7.84220512279962,12.710000038146973,1.117637819128347,12.736666679382324,-1.4197587552761113,12.56999969482422,0.04937614968761905
3036,2007-03-28,12.420000076293945,12.533332824707033,12.283332824707033,12.533332824707033,4286700.0,-0.010884038576339239,3.4117874753865225,1.2142930128952023,63.595834723813404,69.67987310847684,-0.18016269516663996,-0.5247076846142651,-1.2912883618704019,-1.797651907245612,28.788087715540208,0.27333450317382635,0.4337879618158542,0.408333349227906,-0.46650933978928144,1.2831760382450934,-0.029087995280688617,0.8457546937365006,-0.5947210629052737,28.08225620605569,-38.26729160834057,0.43742134450859405,3,-0.12333345413208008,-0.5716662406921387,-1.4750001430511475,-1.7383337020874023,0.8599996566772479,2,0.0654857127763333,1.037045278740291,12.55666732788086,7.84220512279962,12.710000038146973,1.117637819128347,12.736666679382324,0.0654857127763333
3037,2007-03-29,12.446666717529295,12.539999961853027,12.369999885559082,12.449999809265135,3798300.0,0.0021470725500436494,-1.1702125069243297,0.029409784748985552,62.76594912073514,70.13571666257204,-0.15171590700558113,-0.498986482389455,-1.2837688597400128,-1.8066471909898638,29.04603036446251,0.1700000762939453,0.449632730246293,0.38550000190734757,-0.4689134907218957,1.2399134945365908,-0.04170674440727318,0.8127067482219683,-0.5835988463656232,33.561692154541355,-28.640500191912665,0.42720674631462136,3,-0.11333322525024236,-0.5983328819274885,-1.4316666126251203,-1.7266669273376447,0.8500003814697301,3,0.07820032309484537,3.4117874753865225,12.420000076293945,1.037045278740291,12.55666732788086,7.84220512279962,12.710000038146973,0.07820032309484537
3038,2007-03-30,12.74666690826416,12.786666870117188,12.44333267211914,12.50333309173584,3605400.0,0.024102854004466767,1.1237140160453043,-73.00543633762518,62.19135829723204,69.18494673242374,-0.34946560385713177,-0.7320317040422317,-1.546466646179649,-2.085881203911608,29.239590973726614,0.3433341979980469,0.48253988745929455,0.6191668510437012,-0.2316433001355218,1.4699770022229242,0.1937617754540888,1.0445719266333136,-0.8473217336364876,92.05299895411757,31.26660627328559,0.42540507558961177,3,-0.39166688919067383,-0.8899998664855957,-1.6525003910064697,-2.0266671180725098,0.46666622161865234,4,0.028242650354646237,-1.1702125069243297,12.446666717529295,3.4117874753865225,12.420000076293945,1.037045278740291,12.55666732788086,0.028242650354646237
3039,2007-04-02,12.65666675567627,12.789999961853027,12.546667098999025,12.703332901000975,5397600.0,-0.00706068129304771,1.2121142500444164,-0.19177829859613463,67.9595307535877,69.35171195796252,-0.17725163261147614,-0.5591231729750756,-1.4180438058562963,-1.97622575815031,30.326513490355993,0.24333286285400213,0.4948055285901951,0.4583333492279049,-0.3135997618744568,1.2302664603302667,0.07236679367672316,0.8442999047790867,-0.7040822793192252,73.6842600592155,11.012770712436357,0.38596655555118126,4,-0.23333311080932617,-0.7983331680297852,-1.562500238418579,-1.9366669654846191,0.7666664123535156,0,0.02633655620998332,1.1237140160453043,12.74666690826416,-1.1702125069243297,12.446666717529295,3.4117874753865225,12.420000076293945,0.02633655620998332
3040,2007-04-03,12.869999885559082,12.886667251586914,12.670000076293945,12.68333339691162,3732600.0,0.016855395974389342,-1.0312567055289321,-4.000040872213217,74.24483082664011,70.00827331480441,-0.2969173498475861,-0.7035142066071209,-1.5886085248355766,-2.1717101753688155,31.3720326290131,0.23000049591064453,0.5381878263956779,0.6049998283386238,-0.15656060095099278,1.3665602576282403,0.2242196136938155,0.985780042983432,-0.8504221703623589,97.23745815168768,29.51484871316093,0.3807802146448078,4,-0.2849998474121094,-0.9633326530456543,-1.7758333683013916,-2.1500000953674316,0.930000305175783,1,0.016576000915290212,1.2121142500444164,12.65666675567627,1.1237140160453043,12.74666690826416,-1.1702125069243297,12.446666717529295,0.016576000915290212
3041,2007-04-04,12.756667137145994,12.829999923706055,12.483332633972168,12.723333358764648,3909000.0,-0.008805963435963515,2.8518726522308113,0.1785739830586296,68.43802866736189,69.51157018385584,-0.12281967400450355,-0.5296522383231963,-1.4319753809478826,-2.0412194301516617,31.5319297202606,0.38666725158691406,0.5385718382917091,0.4360003948211659,-0.2964316601840711,1.168432449826403,0.06978436731854742,0.8022164223237844,-0.6503804683102512,74.83872158592713,3.9628290586895503,0.3662160275026187,4,-0.17166709899902166,-0.781667232513426,-1.6591670513153058,-2.036667346954344,1.1599998474121112,2,0.037365990011464456,-1.0312567055289321,12.869999885559082,1.2121142500444164,12.65666675567627,1.1237140160453043,12.74666690826416,0.037365990011464456
3042,2007-04-05,12.69333267211914,12.736666679382324,12.619999885559082,12.67666721343994,2495700.0,-0.004964812857931378,1.2580639207036262,0.49995708522881566,70.83331545194845,68.49601638204442,-0.04486907966083287,-0.4181883684577361,-1.3273329047994835,-1.9607613886309707,31.594736974618726,0.1366672515869123,0.556474099396489,0.32849931716918945,-0.3804295124354482,1.037428146773827,-0.025965097633129375,0.6829637319715083,-0.5090079450082801,56.39081893862801,-19.519848149131455,0.3544644148023191,4,-0.10833263397216797,-0.7183327674865723,-1.5958325862884521,-1.9733328819274902,1.136667251586914,3,0.0462185208570689,2.8518726522308113,12.756667137145994,-1.0312567055289321,12.869999885559082,1.2121142500444164,12.65666675567627,0.0462185208570689
3043,2007-04-09,12.68333339691162,12.74666690826416,12.583333015441895,12.66333293914795,3225000.0,-0.0007877580668380624,1.227267998335414,1.2001144492129272,68.04309101443552,67.5733260241897,-0.04831116002624469,-0.3641129262369045,-1.2661560372247873,-1.931660019476075,31.29438530776759,0.16333389282226562,0.5536821364437845,0.2786667346954328,-0.4062567743386243,0.9635902437294899,-0.06379501982159574,0.6211284892124613,-0.4287744173531536,49.586808125278864,-27.659187555553103,0.3424617545170284,4,-0.09833335876464666,-0.633333206176756,-1.5858333110809308,-1.963333606719969,0.9466667175292987,0,0.048357453273029316,1.2580639207036262,12.69333267211914,2.8518726522308113,12.756667137145994,-1.0312567055289321,12.869999885559082,0.048357453273029316
3044,2007-04-10,12.856666564941404,12.903332710266113,12.600000381469727,12.600000381469727,2629500.0,0.013666215544881233,-1.3636329857988958,12.833015449171373,69.8815652843231,67.55038934889748,-0.22199716935858227,-0.5136375180662984,-1.3862094242653136,-2.0882552383658233,30.175252915183638,0.3033323287963867,0.5149566585724301,0.4201665878295877,-0.2874247376710759,1.1277579133302513,0.06637092507925679,0.7739622505799186,-0.5388967581800941,88.8890150362619,12.708691740396674,0.3537956627503314,4,-0.2633337974548322,-0.7983336448669416,-1.759166479110716,-2.136666774749754,0.856666564941408,1,0.027741760520879843,1.227267998335414,12.68333339691162,1.2580639207036262,12.69333267211914,2.8518726522308113,12.756667137145994,0.027741760520879843
3045,2007-04-11,12.789999961853027,12.899999618530273,12.706666946411133,12.829999923706055,3768600.0,-0.005185372332060734,1.1481485406081284,-0.15584430060861984,63.80255692888185,67.57335848279398,-0.13270719056245284,-0.40111649817237627,-1.2704525182964463,-2.0044829568482285,29.803712169346046,0.19333267211914062,0.43880011420719356,0.31133332252502477,-0.3734979848028175,0.996164629852867,-0.03108233113889547,0.653748976188945,-0.40196260667114103,73.0160171842998,-1.254656741967196,0.34241565366392107,4,-0.1533336639404297,-0.7200002670288086,-1.6924998760223389,-2.070000171661377,0.9300003051757795,2,0.049517842694739134,-1.3636329857988958,12.856666564941404,1.227267998335414,12.68333339691162,1.2580639207036262,12.69333267211914,0.049517842694739134
3046,2007-04-12,13.08666706085205,13.103333473205565,12.713333129882812,12.776666641235352,4361100.0,0.02319523845847149,1.2718472491118458,-7.750017881410486,64.06535177334052,67.71773655530568,-0.3630401813081008,-0.633107544198209,-1.5118505269502762,-2.282784297823902,30.614033910103554,0.39000034332275213,0.38949696163684777,0.5463337421417229,-0.1233540837353182,1.216021568018764,0.21148982920320236,0.8811776550802435,-0.6367942630600574,96.79492352272344,23.85851294737479,0.3348439129385201,4,-0.31333398818969727,-0.7883338928222656,-1.9916670322418213,-2.3666672706604004,0.6966657638549822,3,0.054508388313530665,1.1481485406081284,12.789999961853027,-1.3636329857988958,12.856666564941404,1.227267998335414,12.68333339691162,0.054508388313530665
3047,2007-04-13,12.876667022705078,13.083333015441895,12.803333282470705,13.0600004196167,4199100.0,-0.016046869471843972,1.434795228281992,-0.5913972540369594,53.723413159588766,66.77685376223421,-0.09569327590939913,-0.3726428063394991,-1.2515357005350403,-2.056198329338084,31.246685010979757,0.2833337783813459,0.36217635707638074,0.292166996002198,-0.34115097925035087,0.9254849712547468,-0.024491991624076448,0.6088259836284724,-0.33530973035518485,56.41033635329954,-13.02431335151995,0.3166589876262741,4,-0.08333396911621094,-0.5333337783813477,-1.6641664505004883,-2.0833334922790527,1.0500001907348615,4,0.08076623865626287,1.2718472491118458,13.08666706085205,1.1481485406081284,12.789999961853027,-1.3636329857988958,12.856666564941404,0.08076623865626287
3048,2007-04-16,12.956666946411133,13.039999961853027,12.869999885559082,12.869999885559082,2519100.0,0.006212781891850927,-2.9230608404766882,-0.472729258891276,56.379316383252764,65.49016327664144,-0.15955047258353083,-0.38606430805296554,-1.2815105233143491,-2.1213205896569676,32.01834777848867,0.1700000762939453,0.36733732993889134,0.31733355522155726,-0.23681991908995137,0.8714870295330659,0.040256818065802946,0.5944102923773116,-0.33663298874144587,70.86094095490027,4.214585870579654,0.27707673715575404,4,-0.16333389282226562,-0.5716667175292969,-1.7233333587646484,-2.0833334922790527,1.013333320617674,0,0.06740413880414109,1.434795228281992,12.876667022705078,1.2718472491118458,13.08666706085205,1.1481485406081284,12.789999961853027,0.06740413880414109
3049,2007-04-17,12.883333206176758,12.970000267028807,12.82333278656006,12.94333267211914,2534700.0,-0.005659923230077912,1.588219454729066,-0.692298381328609,58.81292317128769,63.77550687049117,-0.05663901578273567,-0.25740790553588155,-1.158832094484751,-2.0308830557924757,32.45245447715411,0.14666748046874645,0.3746666638319951,0.20049982070922923,-0.27819878318279656,0.679198424601255,-0.038849481236784555,0.439849122655243,-0.19563731633204817,44.53772825080862,-20.77731668127162,0.2393493019460132,4,-0.09000015258789062,-0.48999977111816584,-1.5649995803833008,-1.9499998092651367,1.25,1,0.057956034848666294,-2.9230608404766882,12.956666946411133,1.434795228281992,12.876667022705078,1.2718472491118458,13.08666706085205,0.057956034848666294
3050,2007-04-18,12.83666706085205,12.93000030517578,12.786666870117188,12.859999656677244,2287500.0,-0.003622210539608872,-1.324332683801895,0.3888800584925158,61.814753900645165,63.03958745196709,-0.01698446976104151,-0.1587623381085308,-1.0608416944103123,-1.968381752614338,32.84122233511365,0.14333343505859197,0.36184186083683834,0.11566696166992152,-0.27136317108792696,0.50269709442777,-0.07784810470900361,0.30918202804884665,-0.09078190933682073,31.624057024783426,-36.814392578129045,0.19351506637892446,4,0.0066661834716796875,-0.4433336257934588,-1.264167308807373,-1.6649999618530273,1.0233325958251935,2,0.06829390096938237,1.588219454729066,12.883333206176758,-2.9230608404766882,12.956666946411133,1.434795228281992,12.876667022705078,0.06829390096938237
3051,2007-04-19,12.833333015441895,12.869999885559082,12.653332710266113,12.756667137145994,2741100.0,-0.0002597282763782127,1.8889030174332109,-3.2857843537974323,61.11109588643172,61.95934083357634,-0.001823469914198128,-0.1184463594000249,-1.0051639411986422,-1.9467293439936206,32.41228099718637,0.21666717529296875,0.34455452621322635,0.08499960899353098,-0.24604170624653676,0.41604092423359873,-0.08052104862650289,0.25052026661356486,0.2700004577636701,41.86050637852416,-29.709469308447716,0.16552065762003365,4,0.010000228881835938,-0.43999958038330256,-1.2608332633972168,-1.6449995040893555,1.016667366027832,3,0.06909095638054574,-1.324332683801895,12.83666706085205,1.588219454729066,12.883333206176758,-2.9230608404766882,12.956666946411133,0.06909095638054574
3052,2007-04-20,13.17666721343994,13.31666660308838,12.890000343322756,12.903332710266113,4133100.0,0.026753314792417715,-1.8444489655786611,3.5652693121033896,62.05607386674163,61.294116706054794,-0.3010446175571335,-0.43637326920192976,-1.2933423195365403,-2.267966014564477,31.80553387113627,0.48333358764648615,0.30020827137883366,0.39800043106078853,0.02699629220360933,0.7690045699179677,0.21249836163219804,0.583502500489379,-0.5233345031738263,78.89458217598535,9.5059691586346,0.18550206942858993,4,-0.2183337211608869,-0.6066675186157191,-1.5600006580352765,-1.971667289733885,1.1466655731201207,4,0.04604089952642254,1.8889030174332109,12.833333015441895,-1.324332683801895,12.83666706085205,1.588219454729066,12.883333206176758,0.04604089952642254
3053,2007-04-23,13.146666526794435,13.213333129882812,13.076666831970215,13.15999984741211,1902600.0,-0.002276803850286502,1.2777738041310032,-0.04878023250944911,64.21661184428979,60.66467743493998,-0.22172516205024984,-0.3942973385534341,-1.2250206103723542,-2.2154985642745952,30.91320972965222,0.13666629791259766,0.27895317225552674,0.34749975204467987,-0.05748605588796707,0.7524855599773268,0.1450068480783564,0.5499926560110033,-0.4933338165283221,74.37186941094613,5.298327599923326,0.20249290396632363,4,-0.16166687011718928,-0.5766668319702148,-1.5224997997283953,-1.9416666030883807,1.210000038146969,0,0.05933068166411393,-1.8444489655786611,13.17666721343994,1.8889030174332109,12.833333015441895,-1.324332683801895,12.83666706085205,0.05933068166411393
3054,2007-04-24,12.989999771118164,13.133333206176758,12.90666675567627,13.133333206176758,2066400.0,-0.011916842597092248,2.16278543673817,10.750017881411917,53.599991760264906,59.53105908287143,-0.04934528813896222,-0.22722826659113338,-1.0295587975845741,-2.033162620235803,30.247153969756745,0.23999977111816584,0.2549029682383228,0.17683300971984828,-0.23448340837951953,0.5881494278192161,-0.028825199329835627,0.3824912187695322,-0.32340038299560625,50.75378546083983,-14.147605209649406,0.2056582090496837,4,-0.005000114440917969,-0.38333320617675604,-1.3283329010009766,-1.7849998474121094,1.1133337020874006,1,0.07544268769654372,1.2777738041310032,13.146666526794435,-1.8444489655786611,13.17666721343994,1.8889030174332109,12.833333015441895,0.07544268769654372
3055,2007-04-25,13.17666721343994,13.243332862854006,12.983332633972168,13.033332824707033,1650600.0,0.014370088191749675,-1.1369755638729546,-1.0000066535369956,62.06894283775625,59.309235867806514,-0.19600826713979558,-0.38479387801719334,-1.1710235124645312,-2.1935067339929883,29.646327436292395,0.2600002288818377,0.2474849687496814,0.3325004577636701,-0.09070319020985806,0.7557041057371983,0.12089863377690513,0.5441022817504351,-0.4970664810180647,78.89458217598535,14.620227125213091,0.21160182398676425,4,-0.19166755676269354,-0.5566673278808576,-1.3716673851013166,-1.971667289733885,0.9600000381469744,2,0.07260303210519248,2.16278543673817,12.989999771118164,1.2777738041310032,13.146666526794435,-1.8444489655786611,13.17666721343994,0.07260303210519248
3056,2007-04-26,13.233332633972168,13.30666732788086,13.153332710266113,13.17666721343994,3015900.0,0.004300436492350013,-1.9677353858648503,0.39533723228010764,65.57691112073347,60.62629119682259,-0.2566732374950593,-0.397797533119876,-1.184227022455108,-2.223252079673985,30.014694465946917,0.1533346176147461,0.2225821085605304,0.3484992504119866,-0.05910957208398493,0.7561080729079581,0.14469483916399994,0.5523036616599732,-0.5409905841369635,80.46858236177627,14.569240081239442,0.20380441124798584,4,-0.24833297729492188,-0.5466656684875488,-1.4058327674865723,-2.0283327102661133,0.9266672134399414,3,0.04735519313527403,-1.1369755638729546,13.17666721343994,2.16278543673817,12.989999771118164,1.2777738041310032,13.146666526794435,0.04735519313527403
3057,2007-04-27,13.420000076293945,13.436667442321776,13.220000267028807,13.233332633972168,3527100.0,0.014105852810090358,-1.0312657860032295,3.2942037766332404,69.28444070076499,62.06019389876839,-0.4002548314944967,-0.5352489534555058,-1.3318895308451744,-2.379831071080572,30.499824740733427,0.21666717529296875,0.22593826823054286,0.4865000247955322,0.06691802897853805,0.9060820206125264,0.27670902688703514,0.6962910227040293,-0.7151715353936776,96.8552180312592,27.698932586691086,0.20979099790849726,4,-0.375,-0.559999942779541,-1.5716667175292969,-2.1449999809265137,1.0966672897338867,4,0.0320417513212512,-1.9677353858648503,13.233332633972168,-1.1369755638729546,13.17666721343994,2.16278543673817,12.989999771118164,0.0320417513212512
3058,2007-04-30,13.106666564941404,13.416666984558105,13.09000015258789,13.373332977294922,4889400.0,-0.023348249595470216,-1.177784418193609,-1.4285641300738339,56.09755189841385,61.75848597956019,-0.07085771274588559,-0.20402266914984324,-0.9837848494031256,-2.035903168036997,30.233397884946157,0.3299999237060547,0.19928653029364796,0.15516653060912944,-0.2615456693543088,0.5718787305725677,-0.05318956937258967,0.36352263059084855,-0.3725644679842759,37.73576418003887,-27.729623923193827,0.20835609998171928,4,-0.06166648864745916,-0.24666643142700018,-1.1408329010009748,-1.7216663360595685,2.0833330154418963,0,0.09282804407896328,-1.0312657860032295,13.420000076293945,-1.9677353858648503,13.233332633972168,-1.1369755638729546,13.17666721343994,0.09282804407896328
3059,2007-05-01,12.989999771118164,13.166666984558105,12.896666526794435,13.100000381469727,3144300.0,-0.008901332252955085,1.2191774379394258,0.4125026822115701,54.76189286802577,60.974834753713594,0.06987949887821898,-0.06440506649298605,-0.8334154961622424,-1.8924161157425328,29.646645984725474,0.2700004577636701,0.20884172949132918,0.0218330860137943,-0.37122055868776727,0.41488673071535587,-0.17469373633698737,0.21835990836457597,-0.22779506034645003,17.283904830528616,-45.27550645386198,0.19652682235078092,5,0.05500030517578125,-0.12999963760375977,-0.9524993896484375,-1.5333328247070312,1.5666675567626953,1,0.10520914687480398,-1.177784418193609,13.106666564941404,-1.0312657860032295,13.420000076293945,-1.9677353858648503,13.233332633972168,0.10520914687480398
3060,2007-05-02,13.083333015441895,13.113332748413086,12.970000267028807,13.050000190734865,3624300.0,0.0071850073878558796,2.071444628369441,-0.30302399778053596,49.9121078920878,59.73050275434204,0.017003543590792702,-0.1485528426518492,-0.8953502483323135,-1.9580076336009355,28.81683224558678,0.14333248138427912,0.20904398498735333,0.10449967384338343,-0.28891561712795166,0.49791496481471853,-0.09220797164228323,0.3012073193290501,-0.29414979540817754,34.56780966105756,-22.683626434819935,0.19670764548566738,5,0.0800008773803711,-0.22333288192749023,-1.045832633972168,-1.6266660690307617,1.4566669464111328,2,0.07796182032206866,1.2191774379394258,12.989999771118164,-1.177784418193609,13.106666564941404,-1.0312657860032295,13.420000076293945,0.07796182032206866
3061,2007-05-03,13.233332633972168,13.256667137145994,12.979999542236328,13.083333015441895,3735000.0,0.011464939274512975,1.813540747349976,4.500057221332352,59.70957797627796,59.469780988734975,-0.07854948511494264,-0.2751162372361158,-1.0117758702979902,-2.0808680265930626,28.894279536109437,0.2766675949096662,0.2146695056834549,0.23066601753234828,-0.16383183135310198,0.6251638664177985,0.03341709308962315,0.4279149419750734,-0.4182500450469284,62.345469701465206,4.78160587535632,0.19724892444272493,5,-0.0666656494140625,-0.37333250045776367,-1.160832405090332,-1.7766656875610352,1.4900007247924805,3,0.06826206539203405,2.071444628369441,13.083333015441895,1.2191774379394258,12.989999771118164,-1.177784418193609,13.106666564941404,0.06826206539203405
3062,2007-05-04,13.279999732971193,13.300000190734865,13.173333168029785,13.286666870117188,1636200.0,0.0035264812190409778,6.59991989242627,-0.04444769400962665,58.96485072199737,58.886251975146926,-0.12182903656256094,-0.290470761565615,-1.0199808616846884,-2.097826514409741,29.019610265874384,0.1266670227050799,0.22153233150184093,0.24799976348877095,-0.13677710475239024,0.6327766317299321,0.055611329368190354,0.44038819760935155,-0.44005374991009205,73.71785936984216,17.09920017352215,0.19238843412058096,5,-0.11333274841308771,-0.3766660690307635,-1.2074995040893572,-1.8233327865600604,1.0399999618530273,4,0.06626507019093375,1.813540747349976,13.233332633972168,2.071444628369441,13.083333015441895,1.2191774379394258,12.989999771118164,0.06626507019093375
3063,2007-05-07,13.296667098999025,13.353333473205565,13.220000267028807,13.31999969482422,1470900.0,0.0012550727682960616,1.9629551138051762,3.499642397368977,61.832056067214324,59.800925787030195,-0.12849368377918857,-0.2728203773401905,-0.9952651804620487,-2.0843335064475994,29.365614729367994,0.1333332061767578,0.23365948627032473,0.23400044441223322,-0.13102998869437776,0.5990308775188442,0.05148522785892773,0.4165156609655387,-0.4328522575674967,87.59131251957884,28.2281750172462,0.1825152165533059,5,-0.13000011444091975,-0.35666704177856623,-1.2058334350585955,-1.8400001525878924,1.2033329010009748,0,0.09175233597603172,6.59991989242627,13.279999732971193,1.813540747349976,13.233332633972168,2.071444628369441,13.083333015441895,0.09175233597603172
3064,2007-05-08,13.213333129882812,13.30666732788086,13.15999984741211,13.276666641235352,2337300.0,-0.006267282507395167,1.3783616596817345,2.7143791383961418,60.56070568165715,59.63334388079697,-0.011340941883220879,-0.1701178264805101,-0.872060250872444,-1.9716562528000878,29.21921319391968,0.14666748046875,0.2165529929267258,0.13283314704895055,-0.22459276109613846,0.49025905519403956,-0.045879807023593955,0.31154610112149506,-0.3266041844156735,63.47815919234585,0.5811724676171366,0.17871295407254487,5,-0.04666614532470703,-0.25333309173583984,-1.107499599456787,-1.7483329772949219,1.453333854675293,1,0.14959635324944087,1.9629551138051762,13.296667098999025,6.59991989242627,13.279999732971193,1.813540747349976,13.233332633972168,0.14959635324944087
3065,2007-05-09,13.423333168029785,13.476667404174805,13.15666675567627,13.220000267028807,2712600.0,0.015893040467741093,1.064511167169138,-3.2105104652914,64.8240977250835,59.54969794794697,-0.2041392145181824,-0.34808377189915163,-1.0261393527281122,-2.149250481854242,29.240094532911137,0.32000064849853516,0.2028441249453774,0.31116652488708496,-0.050093510425808674,0.6724265601999786,0.13053650723063726,0.49179654254353267,-0.514606682688461,89.26158903520394,22.724456561186656,0.18063001765644707,5,-0.23666620254516602,-0.44333314895629883,-1.2824995517730713,-1.9566664695739746,1.0266666412353498,2,0.08443015945922605,1.3783616596817345,13.213333129882812,1.9629551138051762,13.296667098999025,6.59991989242627,13.279999732971193,0.08443015945922605
3066,2007-05-10,13.800000190734865,13.983332633972168,13.609999656677244,13.75,9368400.0,0.02806061788007952,-1.262618089130729,0.24590310022982695,65.40359215732121,59.11849255423099,-0.5497872280739333,-0.7046999027177456,-1.3533910459282072,-2.49125850478784,29.167096888309597,0.5599994659423828,0.23506365667076423,0.652166891098025,0.17822720693210847,1.1261065752639414,0.4151970490150667,0.8891367331809832,-0.8571972502635319,77.82266716811547,12.317903711023504,0.236969842082958,5,-0.3600006103515643,-0.5666675567626971,-1.5541665554046649,-2.284999847412111,0.7133331298828107,3,0.053623171079011156,1.064511167169138,13.423333168029785,1.3783616596817345,13.213333129882812,1.9629551138051762,13.296667098999025,0.053623171079011156
3067,2007-05-11,13.916666984558105,13.93000030517578,13.776666641235352,13.776666641235352,3018900.0,0.008454115377590332,-1.1904755417197177,2.7999961853171866,68.2464345730481,60.468368406968125,-0.6577637147706898,-0.7794188121583936,-1.421061960731354,-2.574098873389344,29.090154360287514,0.1533336639404279,0.2408345931932132,0.7168336868286129,0.14921010800537005,1.2844572656518558,0.4330218974169924,1.0006454762402335,-0.8906216686067054,91.93559923490636,26.41430113604403,0.28381178941162144,5,-0.4766674041748047,-0.6333341598510742,-1.636667013168335,-2.4016666412353516,0.36666584014892756,4,0.057964049517144955,-1.262618089130729,13.800000190734865,1.064511167169138,13.423333168029785,1.3783616596817345,13.213333129882812,0.057964049517144955
3068,2007-05-14,13.829999923706055,13.949999809265135,13.773332595825195,13.876667022705078,2295300.0,-0.006227573092624561,-1.2083159488359119,-0.3333356039808993,70.5882105448184,62.22684814883397,-0.5114902110475885,-0.6576892094939879,-1.2842138471254625,-2.453180474128299,29.023261731531967,0.17666721343993963,0.23476091887693507,0.5864999771118171,-0.03424288549058829,1.2072428397142225,0.2761285458106144,0.8968714084130198,-0.7273716223129938,81.45167058519512,13.481478982792353,0.3103714313012026,5,-0.3533334732055664,-0.5466670989990234,-1.5499999523162842,-2.314999580383301,0.25,0,0.03543020779618766,-1.1904755417197177,13.916666984558105,-1.262618089130729,13.800000190734865,1.064511167169138,13.423333168029785,0.03543020779618766
3069,2007-05-15,13.630000114440918,13.983332633972168,13.606666564941404,13.866666793823242,3293100.0,-0.014461302268145126,-1.6588151344510171,5.071381861282544,61.03894053071929,63.46316288645969,-0.23597443313079935,-0.4204389762690077,-1.0295195401258255,-2.2193187990093026,28.913818197949958,0.3766660690307635,0.1977167364116621,0.34916682243347097,-0.2701816989966428,0.9685153438635847,0.039492561718414976,0.658841083148527,-0.45691546644152936,57.258122198098334,-8.944786221463488,0.3096742607150568,5,-0.14833402633666992,-0.3383336067199707,-1.3125,-2.114999771118164,0.5900001525878888,1,0.06382977830185932,-1.2083159488359119,13.829999923706055,-1.1904755417197177,13.916666984558105,-1.262618089130729,13.800000190734865,0.06382977830185932
3070,2007-05-16,13.713333129882812,13.813332557678224,13.600000381469727,13.699999809265135,2867100.0,0.006113940920191352,-1.0000000000000167,-0.05633797141395721,61.53845801156418,63.666371779269284,-0.2464620778662745,-0.45822005236878205,-1.065625969383035,-2.265939087638028,28.984361858172626,0.21333217620849787,0.21717876740180664,0.3886665344238285,-0.22235678432714145,0.9996898531747984,0.08315487504834351,0.6941781937993134,-0.4754286430056016,29.565148164088832,-33.39432288216101,0.3055116593754846,5,-0.14333343505859375,-0.3950004577636719,-1.387500286102295,-2.190000057220459,0.2933340072631818,2,0.0695187556260759,-1.6588151344510171,13.630000114440918,-1.2083159488359119,13.829999923706055,-1.1904755417197177,13.916666984558105,0.0695187556260759
3071,2007-05-17,13.720000267028807,13.756667137145994,13.536666870117188,13.710000038146973,3322800.0,0.00048617918655136094,4.2799661257469035,0.7500178814102525,57.89473155859789,63.54746965000267,-0.19761714030414446,-0.41640361931597347,-1.0274540460311048,-2.2361739193512395,29.64312361094241,0.22000026702880682,0.25280084416229975,0.35100030899047674,-0.23819739539379192,0.9401980133747454,0.05640145679834241,0.6455991611826111,-0.42246152838399986,41.04487331407437,-16.89885994768229,0.294598852192134,5,-0.15000057220458807,-0.4016675949096662,-1.3666672706603986,-2.1966671943664533,0.27333259582519887,3,0.0532069626842957,-1.0000000000000167,13.713333129882812,-1.6588151344510171,13.630000114440918,-1.2083159488359119,13.829999923706055,0.0532069626842957
3072,2007-05-18,13.783332824707033,13.81999969482422,13.58666706085205,13.786666870117188,3111600.0,0.004616075542682285,5.666675749318514,-0.33339691016581713,70.50501921218489,64.51113222166606,-0.20343704779770633,-0.455299391131021,-1.0496601261619265,-2.2614312427059797,29.180581804899386,0.23333263397216975,0.30072695843275277,0.38399958610534846,-0.22561787325714278,0.9936170454678397,0.07919085642410373,0.6888083157865932,-0.43093057443603655,55.22383279635707,-5.058123528872201,0.3048087296812456,5,-0.21333312988281428,-0.4650001525878924,-1.2474997043609637,-2.1266660690307635,0.5466670989990217,4,0.05296255304827979,4.2799661257469035,13.720000267028807,-1.0000000000000167,13.713333129882812,-1.6588151344510171,13.630000114440918,0.05296255304827979
3073,2007-05-21,13.92666721343994,13.9399995803833,13.75333309173584,13.75333309173584,2211900.0,0.010399109602575507,-1.1538343035091387,-51.98913043480977,77.9323878130838,66.44131912515792,-0.2771536081129451,-0.5662329628428768,-1.15182611963135,-2.366800957989449,28.802418598989544,0.18666648864746094,0.323229699235565,0.48833394050597967,-0.152238085488694,1.1289059665006533,0.16804792750864372,0.8086199535033156,-0.5237905324728498,87.31368617930923,20.70079064890342,0.32028601299733644,5,-0.3566675186157209,-0.608334541320799,-1.3583340644836408,-2.220000267028807,0.8800001144409197,0,0.02561026308741643,5.666675749318514,13.783332824707033,4.2799661257469035,13.720000267028807,-1.0000000000000167,13.713333129882812,0.02561026308741643
3074,2007-05-22,13.970000267028807,14.0,13.850000381469727,13.949999809265135,1896600.0,0.0031115164112667237,2.7499940395296716,0.11538673151622642,77.25407841771572,67.82242809100595,-0.22558900199917709,-0.561153013728747,-1.163384404411108,-2.371585138417087,29.273370235463403,0.14999961853027344,0.34935809745043933,0.48266696929931463,-0.1634104722823011,1.1287444108809304,0.15962824850850588,0.8057056900901234,-0.52068710982131,93.52523464515028,21.91457570179493,0.32303872079080825,5,-0.20166683197021307,-0.6433339118957502,-1.3808336257934553,-2.2616672515869123,0.8066663742065447,1,0.007873991021808635,-1.1538343035091387,13.92666721343994,5.666675749318514,13.783332824707033,4.2799661257469035,13.720000267028807,0.007873991021808635
3075,2007-05-23,14.133333206176758,14.329999923706055,13.989999771118164,14.0,2835000.0,0.011691691913094715,-3.43477503700663,6.666507724585161,77.43900417929744,69.15969609344775,-0.31024236783944836,-0.684220479321187,-1.2835777994241973,-2.4975828321433866,29.73606053111928,0.35999965667724787,0.3770369889849281,0.5981666088104252,-0.09126767677621572,1.287600894397066,0.2534494660171056,0.9428837516037447,-0.6289513646900105,75.21006888095496,2.327151354310189,0.34471714279332005,5,-0.19999980926513672,-0.6416668891906738,-1.5399999618530273,-2.375,0.3833341598510742,2,0.006132103417343382,2.7499940395296716,13.970000267028807,-1.1538343035091387,13.92666721343994,5.666675749318514,13.783332824707033,0.006132103417343382
3076,2007-05-24,13.859999656677244,14.203332901000975,13.766667366027832,14.100000381469727,4183200.0,-0.019339638110283608,-1.0468762223647687,-1.8000071525642076,65.53569530956221,68.85850284194932,-0.030734967132319824,-0.3810690286028837,-0.96638255180134,-2.185995472560082,29.68131526167695,0.43666553497314275,0.4116756168671927,0.2934997081756574,-0.3951366956608222,0.982136112012137,-0.050818493742582405,0.6378179100938972,-0.2565436453241805,36.77122450576736,-34.51870453152497,0.3443182019182396,5,0.07333374023437678,-0.36833333969116033,-1.2416663169860822,-2.1016664505004865,0.7466669082641602,3,0.010582069560015617,-3.43477503700663,14.133333206176758,2.7499940395296716,13.970000267028807,-1.1538343035091387,13.92666721343994,0.010582069560015617
3077,2007-05-25,13.850000381469727,13.983332633972168,13.826666831970215,13.869999885559082,1858500.0,-0.0007214484455416725,-3.6999785423074174,0.08333101538192493,64.8745457230284,68.22365119508376,-0.03485189191248139,-0.35542636331984667,-0.9162467270003987,-2.1371460420187773,29.30085026492889,0.15666580200195312,0.4213619103217727,0.26200041770935023,-0.4341862978816682,0.9581871333003686,-0.08609294008615898,0.6100937755048594,-0.1593591006343047,16.76310902148082,-50.297537677575335,0.34809335779550926,5,0.08333301544189453,-0.24000024795532227,-1.2316670417785645,-2.0916671752929688,0.6599998474121094,4,0.01034891533837401,-1.0468762223647687,13.859999656677244,-3.43477503700663,14.133333206176758,2.7499940395296716,13.970000267028807,0.01034891533837401
3078,2007-05-29,14.32333278656006,14.396666526794435,13.923333168029785,13.93333339691162,5556600.0,0.034175623974972424,-1.3089440727956245,-19.500453006533007,74.66666949236956,69.7378433019338,-0.4814783725419325,-0.7725444172605354,-1.3388165045088964,-2.5716216792082616,29.83679602187087,0.5466661453247088,0.4142959704335709,0.6744995117187518,-0.05635858723246123,1.4053576106699648,0.30907046224314527,1.0399285611943583,-0.5566654205322283,88.35970826609672,19.98477832415422,0.36542904947560667,5,-0.3566660881042498,-0.676666259765625,-1.5591661930084246,-2.4449996948242205,0.2533340454101545,1,0.00046547387017703556,-3.6999785423074174,13.850000381469727,-1.0468762223647687,13.859999656677244,-3.43477503700663,14.133333206176758,0.00046547387017703556
3079,2007-05-30,14.356666564941404,14.420000076293945,13.850000381469727,14.333333015441895,10618500.0,0.002327236187140924,6.599966939416481,0.05982970773503931,72.50804605420211,70.95668641778245,-0.4480072794051537,-0.7359750575339135,-1.3248968570360322,-2.565297493925627,31.140451735374143,0.5699996948242188,0.39070816491437554,0.6394999504089345,-0.08754263699078102,1.36654253780865,0.27597865670907673,1.0030212441087922,0.039999961853030896,90.30608595630486,23.558085286467445,0.3635212936998582,5,-0.37833309173583807,-0.698333263397215,-1.579166889190672,-2.4633331298828107,0.38000011444091975,2,0.03134437655871625,-1.3089440727956245,14.32333278656006,-3.6999785423074174,13.850000381469727,-1.0468762223647687,13.859999656677244,0.03134437655871625
3080,2007-05-31,14.103333473205565,14.706666946411133,13.846667289733887,14.376667022705078,8721600.0,-0.01764567635459835,-1.1864418902651177,-11.714186455226374,57.77778103820462,70.94369191551652,-0.1492277310259169,-0.42404923421797314,-1.028214086877055,-2.280721831637196,32.69990865160131,0.8599996566772461,0.36298710565622905,0.3351668357849107,-0.34634335307209874,1.0166770246419201,-0.005588258643594912,0.6759219302134163,-0.25333309173583807,35.81555930487238,-28.311651818162844,0.34075509442850477,5,0.04333353042602717,-0.3016667366027814,-1.3075003623962385,-2.146666526794432,0.42333316802978693,3,0.047742838195595994,6.599966939416481,14.356666564941404,-1.3089440727956245,14.32333278656006,-3.6999785423074174,13.850000381469727,0.047742838195595994
3081,2007-06-01,14.136667251586914,14.376667022705078,14.106666564941404,14.18000030517578,4089600.0,0.002363538977836699,-4.225760008859703,0.1585354365324354,55.89286690464258,69.32011943690073,-0.1310198377813645,-0.40711026653425364,-1.0237945163096107,-2.2821955692535987,33.91576824461681,0.2733335494995135,0.376373754002465,0.3233338832855228,-0.32799856041459385,0.9746663269856395,-0.002332338564535519,0.6490001051355812,-0.28999996185302734,35.2273158297995,-24.333803712443896,0.3256662218500587,6,0.09333276748657227,-0.33500051498413086,-1.33416748046875,-2.02166748046875,-0.17333412170410156,4,0.02688045970653108,-1.1864418902651177,14.103333473205565,6.599966939416481,14.356666564941404,-1.3089440727956245,14.32333278656006,0.02688045970653108
3082,2007-06-04,14.15999984741211,14.239999771118164,14.076666831970215,14.15666675567627,3306300.0,0.0016505018764290114,1.0,-0.07691799815133024,59.149730555864046,67.23315751943186,-0.10650327413226002,-0.38065135008323026,-1.0174583053602753,-2.2729428666687994,35.02185327335472,0.16333293914794922,0.38521170452410836,0.3026664733886726,-0.3149902434169025,0.9203231901942477,-0.006161885014115853,0.611494831791461,-0.31333255767822266,36.43403287959857,-19.517107927358133,0.3088283584027879,6,0.07666730880737305,-0.35833311080932617,-1.3241665363311768,-2.0450000762939453,0.163332939147951,0,0.03154426005244115,-4.225760008859703,14.136667251586914,-1.1864418902651177,14.103333473205565,6.599966939416481,14.356666564941404,0.03154426005244115
3083,2007-06-05,14.516667366027832,14.536666870117188,14.06666660308838,14.133333206176758,4771200.0,0.025188384354460913,1.2204745695510362,115.00858369098712,72.61907310598247,66.71815692923927,-0.41423972474491144,-0.6758862160806753,-1.3450738000463787,-2.5948864005803998,36.21418897678297,0.4700002670288068,0.4167833312704907,0.5983339786529545,-0.027105446258028465,1.2237734035639374,0.285614266197463,0.9110536911084459,-0.6528000831604004,77.9070167170303,21.20739630158046,0.31271971245549174,6,-0.2800002098083496,-0.7150006294250488,-1.5641672611236572,-2.3416671752929688,0.0033330917358398438,1,-0.0004592746377587442,1.0,14.15999984741211,-4.225760008859703,14.136667251586914,-1.1864418902651177,14.103333473205565,-0.0004592746377587442
3084,2007-06-06,15.1899995803833,15.326666831970215,14.366666793823242,14.543333053588867,11141700.0,0.04638338796211672,1.086954268257919,1.6869525195606474,78.95426361894589,66.88651908920022,-1.0016499947077246,-1.2580389731166228,-1.9800711444379395,-3.229652501728804,38.11151366682216,0.9600000381469727,0.4416174650536089,1.1728328704833988,0.40741894281774726,1.9382467981490503,0.790125906650573,1.5555398343162246,-1.309276304244996,90.76572338796772,29.368325088492988,0.3827069638328257,6,-0.6433324813842773,-1.0783329010009766,-2.237499475479126,-3.008332252502443,-0.6599998474121076,2,-0.0403774039075786,1.2204745695510362,14.516667366027832,1.0,14.15999984741211,-4.225760008859703,14.136667251586914,-0.0403774039075786
3085,2007-06-07,14.55666732788086,15.1899995803833,14.539999961853027,15.1899995803833,7839900.0,-0.041694026991306865,1.0526338772799757,-0.9793799837482063,63.16895994053392,66.6235484926415,-0.3374379504551275,-0.5643829515076781,-1.310029888288927,-2.561098621344147,39.60940788749855,0.6499996185302734,0.4282348474029156,0.48283390998840403,-0.26507941296795856,1.2307472329447666,0.10887724851022185,0.8567905714665862,-0.6181063095092778,38.888939347838175,-24.046767077053197,0.3739566614781817,6,0.01999950408935547,-0.40833377838134766,-1.6041672229766846,-2.3750000000000018,-0.09333419799804688,3,0.012365423173249734,1.086954268257919,15.1899995803833,1.2204745695510362,14.516667366027832,1.0,14.15999984741211,0.012365423173249734
3086,2007-06-08,14.539999961853027,14.69333267211914,14.283332824707033,14.646666526794435,6133200.0,-0.001144998759153415,3.1000219346347704,0.1684211794361394,62.08734138299915,66.31385912152714,-0.23933759772804386,-0.5158837605990634,-1.2516844666569238,-2.50841674026225,39.652864910595866,0.4099998474121076,0.4162948283689669,0.4291665554046631,-0.33475335441836584,1.193086465227692,0.04720660049314951,0.8111265103161767,-0.5459147109375007,37.56613276052325,-25.256785989237862,0.3819599549115141,6,0.04666709899902344,-0.38666677474975586,-1.5283329486846924,-2.3583326339721697,-0.41666698455810547,4,-0.0009170096734977262,1.0526338772799757,14.55666732788086,1.086954268257919,15.1899995803833,1.2204745695510362,14.516667366027832,-0.0009170096734977262
3087,2007-06-11,14.723333358764648,14.829999923706055,14.630000114440918,14.666666984558105,4722000.0,0.012608899408020013,-2.076917433884752,-0.5312477648236804,62.565723109895586,64.96930952347448,-0.31934318651978266,-0.6700383400602696,-1.3912098237300672,-2.652334629672291,39.7611401333174,0.28999996185302734,0.3972812264269763,0.5721666336059563,-0.23267330421733412,1.3770065714292468,0.169746664694312,0.9745866025176007,-0.6759448446069349,52.116399713594944,-7.294298180127342,0.402419968911645,6,-0.13666629791259766,-0.48166656494140625,-1.7099997997283936,-2.541666030883791,-0.6266660690307617,0,-0.05161876121139486,3.1000219346347704,14.539999961853027,1.0526338772799757,14.55666732788086,1.086954268257919,15.1899995803833,-0.05161876121139486
3088,2007-06-12,14.31999969482422,14.723333358764648,14.289999961853027,14.649999618530273,4284600.0,-0.02739418133872029,-1.2222260260573574,-5.823558121139672,54.95750203094937,63.0192490764464,0.09327703383984698,-0.2404404139706724,-0.957523047962253,-2.2120629151897315,39.39933880666576,0.4333333969116211,0.41126463628758714,0.14433298110962056,-0.6490934675366251,0.9377594297558662,-0.25238024321350316,0.5410462054327443,-0.2214400479540064,3.514394226770206,-49.45028447277844,0.3967132243231229,6,0.26666736602783025,-0.07833290100097834,-1.284999370574953,-2.138332366943363,-0.2299995422363299,1,0.00023275780774234534,-2.076917433884752,14.723333358764648,3.1000219346347704,14.539999961853027,1.0526338772799757,14.55666732788086,0.00023275780774234534
3089,2007-06-13,14.5,14.649999618530273,14.303333282470705,14.4399995803833,2720400.0,0.01256985398127064,-1.0800000000000116,-0.1818194954194733,55.169176874750605,62.72940416939595,-0.07180424196953439,-0.37093884728125204,-1.1015513888071595,-2.3530115539066223,39.84076986262283,0.34666633605956854,0.4362978303320144,0.280833292007447,-0.4814128787122893,1.0430794627271833,-0.10028979335242028,0.6619563773673143,-0.3523160657257858,23.897112575982618,-25.169161688226325,0.38112308535986816,6,0.19666671752929688,-0.2583332061767578,-1.4466664791107178,-2.3183326721191424,-0.7399997711181641,2,0.0013793419147360986,-1.2222260260573574,14.31999969482422,-2.076917433884752,14.723333358764648,3.1000219346347704,14.539999961853027,0.0013793419147360986
3090,2007-06-14,14.666666984558105,14.90999984741211,14.50333309173584,14.546667098999025,3415800.0,0.011494274797110737,-2.9354612449067172,1.99998410553919,61.72482049291679,63.37739901253752,-0.16780541906883073,-0.48751774165457107,-1.2364454767417357,-2.4787290212210564,40.48229664056016,0.4099998474121094,0.3977769988989568,0.39983358383178746,-0.3483273803505611,1.147994548014136,0.02575310174061407,0.7739140659229609,-0.4718237343760521,61.170309903394774,10.113034712984309,0.3740804820911739,6,0.029999732971191406,-0.4250001907348633,-1.6033334732055664,-2.484999656677248,-0.8833341598510724,3,-0.009318221497140677,-1.0800000000000116,14.5,-1.2222260260573574,14.31999969482422,-2.076917433884752,14.723333358764648,-0.009318221497140677
3091,2007-06-15,14.449999809265135,14.68333339691162,14.390000343322756,14.666666984558105,2898900.0,-0.01477276163160246,1.3466644287109424,-1.805561516025759,58.22668351200778,63.27483822988683,0.10949685645521434,-0.22488678047629307,-0.9862143958311886,-2.221477499953979,41.32928026632143,0.29333305358886363,0.3619283606082355,0.14666643142700053,-0.5591986854143727,0.8525315482683737,-0.20626612699368607,0.49959898984768714,-0.20988361581155424,25.806431765358873,-28.36654097231166,0.3529325584206864,6,0.24666690826416193,-0.01833295822143377,-1.3666663169860822,-2.248332500457762,-0.9600000381469709,4,0.0009227211621918308,-2.9354612449067172,14.666666984558105,-1.0800000000000116,14.5,-1.2222260260573574,14.31999969482422,0.0009227211621918308
3092,2007-06-18,14.513333320617676,14.65999984741211,14.43333339691162,14.55666732788086,2723700.0,0.004382942019966807,-1.2295003541092882,0.20000264093805956,52.93512580836394,61.08773297459589,0.11348911411620755,-0.2431951083220163,-1.012514274119102,-2.2445108393238975,42.05089128659027,0.22666645050049006,0.3869978531510263,0.17349991798400843,-0.49357867591523785,0.8405785118832547,-0.1600393789656156,0.5070392149336325,-0.2297551016234305,36.02151612709712,-13.255882714708626,0.33353929694962353,6,0.29166650772094727,-0.08166646957397461,-1.1766672134399414,-2.058333396911621,-1.0799999237060565,0,-0.026871865663604555,1.3466644287109424,14.449999809265135,-2.9354612449067172,14.666666984558105,-1.0800000000000116,14.5,-0.026871865663604555
3093,2007-06-19,14.283332824707033,14.513333320617676,14.203332901000975,14.44333267211914,2343600.0,-0.01584753073809053,1.0666615804230601,3.6922467483879076,48.932033225633035,57.75192959756113,0.3429781757672288,0.015700917867304653,-0.7470668618671343,-1.970614445210968,42.2146689291931,0.310000419616701,0.4126044784394871,-0.07433385848998775,-0.7133868234448322,0.5647191064648567,-0.3938603409674091,0.24519262398743358,1.0433340072631818,11.320739439186218,-31.413243443546676,0.3195264824774219,6,0.41333341598510565,0.14833402633666815,-0.921666622161867,-1.7600002288818377,-1.566665649414066,1,-0.013068766041091973,-1.2295003541092882,14.513333320617676,1.3466644287109424,14.449999809265135,-2.9354612449067172,14.666666984558105,-0.013068766041091973
3094,2007-06-20,14.079999923706055,14.399999618530273,14.053333282470705,14.300000190734865,1835100.0,-0.014235676189611524,-1.536580940717578,1.3750029802351074,49.65516930345809,56.250397304552706,0.4160515634110471,0.2400022963489512,-0.5155068529669098,-1.7246013872773105,42.06360122273604,0.34666633605956854,0.4274688532734636,-0.28316674232482875,-0.9099471319622268,0.34361364731256927,-0.5965569371435286,0.03022345249387115,1.2242002296447758,3.1128378679251676,-38.8234195527112,0.3133901948186993,6,0.40166664123535156,0.3516669273376465,-0.7000002861022949,-1.5566673278808594,-1.12666702270508,2,0.0007102435323880218,1.0666615804230601,14.283332824707033,-1.2295003541092882,14.513333320617676,1.3466644287109424,14.449999809265135,0.0007102435323880218
3095,2007-06-21,14.220000267028807,14.24666690826416,13.916666984558105,14.036666870117188,1964700.0,0.00994320625577827,1.7887315997952957,-0.8333326108536527,51.19388249477868,55.040012983639315,0.24951160513812098,0.11260084592379194,-0.6229220976616521,-1.8229095874209893,41.0194699325395,0.3299999237060547,0.3845999690283737,-0.1474997520446788,-0.7687637453466891,0.4737642412573315,-0.45813174869568485,0.16313224460632725,1.034165211486819,39.56522388133952,-3.0866683030863555,0.3106319966510052,6,0.1933331489563006,0.21166658401489435,-0.8333339691162092,-1.6216673851013166,-1.1300001144409162,3,-0.03234880657587258,-1.536580940717578,14.079999923706055,1.0666615804230601,14.283332824707033,-1.2295003541092882,14.513333320617676,-0.03234880657587258
3096,2007-06-22,14.006667137145994,14.30666732788086,14.0,14.1899995803833,5574600.0,-0.015002329527198155,-2.1186499854524294,-0.9999947981419156,47.91667584491496,53.41234106530814,0.4238029309889999,0.35572344874026207,-0.3883749151434266,-1.5678499887770112,41.0545198731385,0.3066673278808594,0.24277681388108974,-0.3681662559509302,-0.9672744867285097,0.23094197482664924,-0.6677203713397191,-0.06861214056214138,1.1672484317321796,12.107651509222396,-30.036516762575925,0.2995541153887895,6,0.4066662788391131,0.42499971389770685,-0.5625009536743146,-1.408334255218504,-1.2533340454101545,4,-0.01594485756334385,1.7887315997952957,14.220000267028807,-1.536580940717578,14.079999923706055,1.0666615804230601,14.283332824707033,-0.01594485756334385
3097,2007-06-25,13.993332862854006,14.19333267211914,13.949999809265135,13.963333129882812,3781200.0,-0.0009519948008634982,-7.58826301351372,-0.16363570157826007,42.15782779564131,51.9901550391628,0.360619953141196,0.4009008020161886,-0.3467741811777483,-1.514252769375279,41.03437587252089,0.24333286285400568,0.17969579685212267,-0.3886671543121327,-0.9643107661619812,0.18697645753771575,-0.676488960237057,-0.10084534838720849,1.1051477909649634,12.849037001518719,-23.74809165854881,0.28782180592492435,6,0.42000055313110174,0.46333408355712713,-0.549166679382326,-1.3833332061767596,-1.0866661071777362,0,-0.03596949323430765,-2.1186499854524294,14.006667137145994,1.7887315997952957,14.220000267028807,-1.536580940717578,14.079999923706055,-0.03596949323430765
3098,2007-06-26,14.329999923706055,14.563332557678224,14.079999923706055,14.119999885559082,5820900.0,0.02405910472877748,-2.3333289486232682,7.000063578853259,35.6666860580259,49.823211615082265,0.02851975977077359,0.06825848451526895,-0.6532589197573753,-1.8094081359770335,40.42049171612309,0.5699996948242188,0.12711246363329387,-0.05233345031738246,-0.6278417182334444,0.5231748175986795,-0.3400875842754143,0.2354206836406494,0.6975719099572633,63.91757290459192,32.76078028142418,0.28775413395803134,6,0.08333349227905273,0.21000003814697266,-0.885833740234375,-1.5916671752929688,-0.9366664886474592,1,-0.06257268189590737,-7.58826301351372,13.993332862854006,-2.1186499854524294,14.006667137145994,1.7887315997952957,14.220000267028807,-0.06257268189590737
3099,2007-06-27,14.80666732788086,14.80666732788086,14.279999732971193,14.289999961853027,7457400.0,0.033263601305834944,1.0387105110149166,2.460320343685996,54.396241299552976,49.008925038041845,-0.44708831155688955,-0.39312304720861846,-1.0912186633434544,-2.2417964035077453,40.27119411250296,0.5266675949096662,0.06627881951922276,0.4018339157104496,-0.2038448032859499,1.007512634706849,0.09899455621224895,0.7046732752086502,0.15425021483614643,100.0,66.93702721419609,0.3028393594981999,6,-0.44500017166137695,-0.26000022888183594,-1.3625011444091797,-2.023334503173828,-1.9733343124389648,2,-0.14115263795063693,-2.3333289486232682,14.329999923706055,-7.58826301351372,13.993332862854006,-2.1186499854524294,14.006667137145994,-0.14115263795063693
3100,2007-06-28,14.776666641235352,14.83666706085205,14.633333206176758,14.81666660308838,4040400.0,-0.002026160646495856,4.083290617139724,-0.07741917621109128,54.14235051513353,48.55511026061138,-0.44683247065153076,-0.3268492142105899,-1.0205564390881126,-2.1664963616966446,39.60205433903763,0.20333385467529297,0.061239694178780724,0.3381665706634518,-0.2717878253621322,0.9481209666890358,0.03318937265066069,0.6431437686762429,0.12159586799212008,93.23303984563395,58.230592715594796,0.3049771980127916,6,-0.39999961853027344,-0.22999954223632812,-1.2291667461395264,-1.9433331489562988,-1.4766664505004865,3,-0.12339276404505417,1.0387105110149166,14.80666732788086,-2.3333289486232682,14.329999923706055,-7.58826301351372,13.993332862854006,-0.12339276404505417
3101,2007-06-29,14.516667366027832,14.81666660308838,14.449999809265135,14.81666660308838,3849600.0,-0.0175952588983751,1.4444515087166,7.499988079059388,46.4772888722285,47.837572823262995,-0.1971101307249441,-0.03891689626164663,-0.7219710050500687,-1.8622497264244622,38.67677963530809,0.36666679382324574,0.03523183493890869,0.059167289733887074,-0.5346602248226127,0.6529948042903868,-0.2377464675443619,0.35608104701213605,0.32269941171947814,63.9098326625351,29.788625507396468,0.2969137572782494,6,-0.1400003433227539,0.029999732971191406,-0.8041675090789795,-1.5100007057189941,-0.8666677474975586,4,-0.09827787449195491,4.083290617139724,14.776666641235352,1.0387105110149166,14.80666732788086,-2.3333289486232682,14.329999923706055,-0.09827787449195491
3102,2007-07-02,14.606666564941404,14.833333015441895,14.486666679382324,14.616666793823242,3551400.0,0.00619971489628468,-1.7733306884765625,0.033334181045998376,55.470736061081624,48.564095360535056,-0.30449904558859586,-0.09880285885944673,-0.7826110643572086,-1.9081467271489423,37.85778778011013,0.3466663360595703,-0.031158532140878492,0.1268331527709936,-0.45332408603929863,0.7069903915812858,-0.16324546663415163,0.41691177217613884,-0.689999580383299,69.60347759013769,30.304908436125444,0.29007861940514584,7,-0.22999954223632635,-0.02999973297118963,-0.8941667079925519,-1.5999999046325666,-0.45666694641113104,0,-0.1268827124221411,1.4444515087166,14.516667366027832,4.083290617139724,14.776666641235352,1.0387105110149166,14.80666732788086,-0.1268827124221411
3103,2007-07-03,14.510000228881836,14.673333168029785,14.470000267028807,14.673333168029785,2049300.0,-0.006617960068424189,1.4897966333269324,16.332920083918516,50.19711341446452,48.62431137286911,-0.19254702227016374,-0.0028054553091081402,-0.6561363783340219,-1.776221268346097,36.45343620974262,0.20333290100097834,-0.07395490859317277,0.030500173568725586,-0.5495756068566937,0.6105759539941449,-0.25953771664398495,0.3205380637814361,-0.5749999237060539,41.317405277981265,0.06773674413861386,0.2900378902127097,7,-0.1333332061767578,0.07666683197021484,-0.7383334636688232,-1.503333568572998,-1.4166669845581055,1,-0.11049851467363636,-1.7733306884765625,14.606666564941404,1.4444515087166,14.516667366027832,4.083290617139724,14.776666641235352,-0.11049851467363636
3104,2007-07-05,14.576666831970215,14.583333015441895,14.393333435058596,14.576666831970215,2543400.0,0.004594528052155322,27.502002861230064,-0.0,48.153212953888634,48.2864592016591,-0.20266480607677728,-0.12414221190518049,-0.6865547655946429,-1.806138002785815,33.886193906058345,0.189999580383299,-0.09631285675995116,0.1278334140777595,-0.34991140478619265,0.6055782329417116,-0.11103899535421746,0.36670582350973646,-0.6236998725891105,41.353370519436425,2.515153861824764,0.2388724094319761,7,-0.1833333969116211,0.010000228881835938,-0.7700002193450928,-1.466667175292967,-1.5500001907348633,3,-0.08117997142640854,1.4897966333269324,14.510000228881836,-1.7733306884765625,14.606666564941404,1.4444515087166,14.516667366027832,-0.08117997142640854
3105,2007-07-06,14.736666679382324,14.75,14.463333129882812,14.576666831970215,2945700.0,0.010976435783055072,2.071433680402996,100.0,56.02241053497103,49.18709638944311,-0.3147695779958717,-0.2845548092626764,-0.8137175955634035,-1.92638133741103,31.316277894795995,0.2866668701171875,-0.08107481611003564,0.2788332939147953,-0.21400817258189342,0.771674760411484,0.03241256066645093,0.5252540271631396,-0.7660923988800032,78.03035721639532,35.992815587751195,0.24642073324834393,7,-0.34333324432373047,-0.14999961853027344,-0.9183332920074463,-1.6150002479553223,-2.0166664123535174,4,-0.12915632180263215,27.502002861230064,14.576666831970215,1.4897966333269324,14.510000228881836,-1.7733306884765625,14.606666564941404,-0.12915632180263215
3106,2007-07-09,14.526666641235352,14.783332824707033,14.346667289733887,14.783332824707033,4163100.0,-0.01425017222115621,2.402594989856321,-1.6041651765491374,50.26385189418144,50.087765733725355,-0.0259829444973807,-0.07969066874330011,-0.5744705059542046,-1.6790922514190072,29.511915417217764,0.4366655349731463,-0.056034591469869,0.06949992179870534,-0.42290944141791265,0.5619092850153233,-0.17670475980960454,0.3157046034070152,-0.5388371860342396,36.986239628771756,-5.57218911223174,0.24620468160830905,7,-0.06833314895629883,0.0950002670288086,-0.5524997711181641,-1.2249999046325684,-2.033333778381346,0,-0.08444239004001608,2.071433680402996,14.736666679382324,27.502002861230064,14.576666831970215,1.4897966333269324,14.510000228881836,-0.08444239004001608
3107,2007-07-10,13.963333129882812,14.466667175292967,13.949999809265135,14.43000030517578,4383900.0,-0.03877926886223593,-1.0945953782925746,1.8181872227217473,44.40560093473396,51.05875627558181,0.5952438344762445,0.44668810976980744,0.006149312807487206,-1.0850925401980653,26.985139169340833,0.5766668319702166,-0.05985286940928347,-0.45583357810974157,-0.9781492875496305,0.06648213133014735,-0.7169914328296869,-0.19467572338979622,0.869999885559082,1.5999990844725132,-43.05461028065154,0.26115785471994446,7,0.43000030517578125,0.6583337783813477,0.052500247955322266,-0.6483330726623535,-1.7100000381469727,1,-0.02243973616027084,2.402594989856321,14.526666641235352,2.071433680402996,14.736666679382324,27.502002861230064,14.576666831970215,-0.02243973616027084
3108,2007-07-11,14.32333278656006,14.34000015258789,13.833333015441895,13.989999771118164,4719600.0,0.025781785289274106,1.7636307834758205,-0.7142842545817254,54.03314043825807,51.01841173543792,0.2617218348852077,0.09164990131257333,-0.3219231817685202,-1.4127132077864726,25.45486965167325,0.5066671371459961,-0.02216949296836468,-0.09600057601928569,-0.6181851703369663,0.4261840182983949,-0.3570928731781269,0.1650917211395555,0.49233356475829915,51.57893363128142,1.6006013605986666,0.26109229715884036,7,0.011667251586912286,0.2566671371459943,-0.30416584014892756,-0.9416656494140643,-2.359999656677248,2,-0.01210145506026572,-1.0945953782925746,13.963333129882812,2.402594989856321,14.526666641235352,2.071433680402996,14.736666679382324,-0.01210145506026572
3109,2007-07-12,14.520000457763672,14.800000190734865,14.40999984741211,14.40999984741211,3861600.0,0.013730580314949448,-6.090875988347931,0.3300021457692565,54.880695085528146,51.100450021037325,0.022477933511138914,-0.1090327233525148,-0.479959031534996,-1.575742454208429,24.238508176392187,0.4766674041748047,0.04950351009705756,0.09966707229614258,-0.42324407479492976,0.6225782193872149,-0.1617885012493936,0.36112264584167875,-0.6866674423217773,71.03452562291329,18.923607230795803,0.2614555735455363,7,-0.18666744232177734,0.05999946594238281,-0.5008335113525391,-1.0250005722045898,-2.1200008392333984,3,-0.0982553146323848,1.7636307834758205,14.32333278656006,-1.0945953782925746,13.963333129882812,2.402594989856321,14.526666641235352,-0.0982553146323848
3110,2007-07-13,14.529999732971193,14.623332977294922,14.376667022705078,14.533332824707033,2059200.0,0.0006886552956115732,1.690900389619224,-0.0303006658343737,59.117289944155324,52.50489458458475,-0.029268579827714802,-0.13681006288975972,-0.45342265814919536,-1.5537261665943358,22.509367190109373,0.24666595458984375,0.1224612167662471,0.1164997100830103,-0.39633223954849406,0.6293316597145147,-0.13991626473274188,0.3729156848987625,-0.6966667175292987,72.06893285873268,14.282454591598004,0.2564159748157525,7,-0.19666671752929865,-0.018333435058595526,-0.20083284378051935,-0.7249999046325701,-1.7899999618530291,4,-0.10346408254395956,-6.090875988347931,14.520000457763672,1.7636307834758205,14.32333278656006,-1.0945953782925746,13.963333129882812,-0.10346408254395956
3111,2007-07-16,14.463333129882812,14.563332557678224,14.34000015258789,14.516667366027832,1858500.0,-0.004588204013321606,2.0454843974536043,16.00143061516452,58.03877355083631,52.790232083446384,0.03244934842592251,-0.07282723437337424,-0.35507746815913777,-1.4552130601274236,21.051083228235534,0.2233324050903338,0.09000398498992723,0.04916644096374512,-0.4638999045867944,0.5622327865142847,-0.20736673181152376,0.305699613739014,-0.6106667709350582,65.17239134037857,1.6313364377048032,0.25653317277526966,7,-0.1466665267944336,-0.09166669845581055,-0.10083293914794922,-0.6583333015441895,-1.880000114440918,0,-0.12053465457779511,1.690900389619224,14.529999732971193,-6.090875988347931,14.520000457763672,1.7636307834758205,14.32333278656006,-0.12053465457779511
3112,2007-07-17,14.123332977294922,14.470000267028807,14.050000190734865,14.44333267211914,2421900.0,-0.023507731553621847,1.249991059340437,5.99989271345552,46.4692430214492,52.376024262000236,0.331543928543816,0.24923540953054335,0.011799133433921583,-1.0832105756204609,19.22422999422036,0.42000007629394176,0.04857055230681695,-0.2713336944580078,-0.7979957392035342,0.25532835028751855,-0.5346647168307701,-0.008002672085245521,-0.25171994171142487,29.999980268817573,-32.1098678660956,0.263331022372763,7,0.19333362579345703,0.24833345413208008,0.24666714668273926,-0.31833314895629883,-1.1433334350585938,1,-0.11541185901807682,2.0454843974536043,14.463333129882812,1.690900389619224,14.529999732971193,-6.090875988347931,14.520000457763672,-0.11541185901807682
3113,2007-07-18,14.096667289733887,14.243332862854006,13.949999809265135,14.126667022705078,2606700.0,-0.0018880591149343928,1.227862220821877,0.09374925494122976,35.666204974949665,50.98857893100702,0.32789403974953046,0.2753151022050737,0.06504822530681409,-1.0234147014223822,18.13385486284146,0.29333305358887074,0.050615002906370776,-0.2886661052703854,-0.8300459261418034,0.2527137156010326,-0.5593560157060953,-0.017976194834675496,-0.2064865110473626,17.254989958375077,-38.40708853365445,0.27068991043570945,7,0.2199993133544922,0.27499914169311523,0.31749963760375977,-0.29166746139526367,-1.3666677474975586,2,-0.1307638295003588,1.249991059340437,14.123332977294922,2.0454843974536043,14.463333129882812,1.690900389619224,14.529999732971193,-0.1307638295003588
3114,2007-07-19,14.09000015258789,14.3100004196167,14.0600004196167,14.199999809265135,1583400.0,-0.00047295839569483356,-1.941191650257774,3.666687859617832,36.005425064450826,48.764469434282546,0.2886190775884998,0.2980510786132484,0.10145590017984496,-0.9840117078296764,17.426067780484452,0.25,0.012911902849523926,-0.295833253860474,-0.8360429051264724,0.24437639740552441,-0.5659380794934741,-0.0257284282274739,-0.18162298566040036,20.79213530092466,-28.873347671318367,0.2701048256329992,7,0.22666645050048828,0.28166627883911133,0.32416677474975586,-0.2416667938232422,-1.006667137145996,3,-0.15093449252479074,1.227862220821877,14.096667289733887,1.249991059340437,14.123332977294922,2.0454843974536043,14.463333129882812,-0.15093449252479074
3115,2007-07-20,13.760000228881836,14.06666660308838,13.653332710266113,14.06666660308838,2457900.0,-0.023420860193918758,1.6956583935340623,2.787884830462248,35.006585648388736,47.06921762919447,0.520215769456307,0.6238047714511818,0.451204954468972,-0.6165288868277852,17.453917035608946,0.43666744232177734,-0.011782983560268079,-0.60283317565918,-1.2080320997255907,0.0023657484072305834,-0.9054326376923854,-0.30023371362597473,1.0399999618530291,11.72170730787125,-34.648974090398845,0.3025994620332057,7,0.46666622161865234,0.5216660499572754,0.7091665267944336,0.1249995231628418,-0.45333290100097656,4,-0.09883725201522608,-1.941191650257774,14.09000015258789,1.227862220821877,14.096667289733887,1.249991059340437,14.123332977294922,-0.09883725201522608
3116,2007-07-23,13.783332824707033,13.91333293914795,13.68333339691162,13.846667289733887,3204000.0,0.0016956828079277564,1.3389891329121164,0.20652562639357686,33.24285714285725,45.82891276343038,0.4250513398963083,0.6143823478248134,0.4361568385609811,-0.6078234368456616,17.345668200781976,0.2299995422363299,-0.038375982413265675,-0.5683338642120344,-1.2084382726815655,0.07177054425749674,-0.8883860684468008,-0.24828165997726792,0.9937340164184576,15.918364010472752,-26.376969585745265,0.32005220423476566,7,0.44333362579345525,0.461667060852049,0.6858339309692365,0.12166690826415838,-0.8266658782959002,0,-0.07569526665703552,1.6956583935340623,13.760000228881836,-1.941191650257774,14.09000015258789,1.227862220821877,14.096667289733887,-0.07569526665703552
3117,2007-07-24,13.489999771118164,13.74666690826416,13.42666721343994,13.68333339691162,3278700.0,-0.021281721722852143,-1.0000059604879143,3.0525816506302244,30.778874424021154,43.24510542851517,0.7198847133098649,0.9149852902187057,0.730775529491412,-0.28521662412729043,17.595943590980635,0.3566656112670934,-0.11338779413869915,-0.836500263214111,-1.5688554246147675,-0.10414510181345449,-1.20267784391444,-0.47032268251378184,1.2645923873901381,7.169724542830245,-33.793197756121494,0.3661775807003284,7,0.6233339309692383,0.641667366027832,1.074167013168335,0.41499996185302734,0.16666698455810547,1,-0.06721028695770814,1.3389891329121164,13.783332824707033,1.6956583935340623,13.760000228881836,-1.941191650257774,14.09000015258789,-0.06721028695770814
3118,2007-07-25,13.43333339691162,13.533332824707033,13.303333282470705,13.516667366027832,3177300.0,-0.004200620842697567,2.9429094595035257,0.431037119250229,28.373249381073407,40.29983368357576,0.7118911399306391,0.9497241866624027,0.7908895457469303,-0.19872334464004737,17.129646842217742,0.22999954223632812,-0.16429761376186036,-0.8483333110809337,-1.6824945023074829,-0.01417211985438449,-1.2654139066942083,-0.4312527154676591,1.268141763793949,12.913912617578656,-26.84298516231887,0.4170805956132747,7,0.5299997329711932,0.6366667747497576,1.1849999427795428,0.4716663360595721,0.0533332824707049,2,-0.03374693691288233,-1.0000059604879143,13.489999771118164,1.3389891329121164,13.783332824707033,1.6956583935340623,13.760000228881836,-0.03374693691288233
3119,2007-07-26,12.716667175292967,13.31999969482422,12.643333435058596,13.279999732971193,7203900.0,-0.053349842547897874,1.1036284638065177,6.759939117896033,18.437487054607786,35.77985558473715,1.280513090763053,1.5829429253544074,1.5091943462862716,0.5467793034187718,16.574543260690966,0.7899999618530238,-0.17408103847379408,-1.4604995250701922,-2.5128513869872346,-0.40814766315314976,-1.9866754560287134,-0.934323594111671,1.9009194727185097,5.152254010625068,-28.53381697996895,0.5261759309585208,7,0.886665821075443,1.0233330726623553,1.847499370574953,1.2383327484130877,1.766665458679201,3,0.001048416755709658,2.9429094595035257,13.43333339691162,-1.0000059604879143,13.489999771118164,1.3389891329121164,13.783332824707033,0.001048416755709658
3120,2007-07-27,12.953332901000975,13.153332710266113,12.67666721343994,12.67666721343994,6810300.0,0.01861067231261848,-2.4457868702711214,-0.4911231985264834,25.619805154693452,32.177747985165716,0.8903021604071775,1.2676677042622533,1.2742645766799399,0.33588202920623367,15.934179108148433,0.47666549682617365,-0.24498972779607264,-1.1326671123504664,-2.2781390021498655,0.012804777448932825,-1.705403057250166,-0.5599311674507668,1.5063134899742714,24.409416298525464,-8.493240911305769,0.5727359448996991,7,0.6033339500427264,0.7866673469543475,1.503333806991579,1.00166702270508,1.4600000381469744,4,0.010036035932564857,1.1036284638065177,12.716667175292967,2.9429094595035257,13.43333339691162,-1.0000059604879143,13.489999771118164,0.010036035932564857
3121,2007-07-30,13.09000015258789,13.18333339691162,12.793333053588867,12.936667442321776,6328800.0,0.010550740309959616,1.2941250718763722,0.554216576756698,34.40475338980458,30.83724913720521,0.6016063822724806,1.0736863925479767,1.140742223611639,0.22433638801846278,15.854568204744085,0.39000034332275213,-0.33943735293460975,-0.9246665000915524,-2.1331692863703644,0.28383628618725965,-1.5289178932309575,-0.32041510695214726,1.224341201914024,40.48338316353025,3.471564243290416,0.6042513931394056,7,0.38666677474975586,0.6500000953674316,1.3324999809265137,0.8733334541320801,0.9866666793823242,0,0.016552114038756116,-2.4457868702711214,12.953332901000975,1.1036284638065177,12.716667175292967,2.9429094595035257,13.43333339691162,0.016552114038756116
3122,2007-07-31,12.75333309173584,13.40999984741211,12.743332862854006,13.210000038146973,5236500.0,-0.02571940847422316,-1.7971998031299277,-2.978274796151252,21.728677292872845,29.288634950307785,0.8085273914525146,1.3327162915821091,1.4746652133182163,0.5817611997557179,15.478590388978338,0.6666669845581037,-0.46779561084154686,-1.168666887283326,-2.466927373983781,0.1295935994171291,-1.8177971306335543,-0.5195366439330975,1.427327629210609,12.359520462221413,-21.86741303881881,0.6491302433502277,7,0.7233338356018066,0.9866671562194824,1.6691670417785645,1.2366666793823242,1.2466669082641602,1,0.015943585352369727,1.2941250718763722,13.09000015258789,-2.4457868702711214,12.953332901000975,1.1036284638065177,12.716667175292967,0.015943585352369727
3123,2007-08-01,12.90666675567627,13.016667366027832,12.673333168029785,12.763333320617676,6011400.0,0.012023026673692927,-1.1237140160453043,-0.3138686436253524,20.487769987491845,27.5644510528679,0.52371460185819,1.1100172568526077,1.315691849286555,0.4490635005546899,15.186665498094804,0.3433341979980469,-0.5967553305585458,-0.9351665496826165,-2.277799840768443,0.40746674140321026,-1.606483195225529,-0.263849904139704,1.1510077823991516,34.34783582200933,4.579489870963869,0.671316645542913,8,0.4483332633972186,0.8333334922790527,1.5283334255218506,1.0833330154418945,0.8666658401489258,2,0.05810950373148471,-1.7971998031299277,12.75333309173584,1.2941250718763722,13.09000015258789,-2.4457868702711214,12.953332901000975,0.05810950373148471
3124,2007-08-02,13.393333435058596,13.529999732971193,12.949999809265135,12.949999809265135,4637400.0,0.03770661229540884,-1.6165392831098604,3.093023101080559,32.2949071682185,27.26315344396009,-0.08064768566393354,0.5588028357474855,0.8275273331857296,-0.019250148531112288,14.642864699038633,0.6233329772949237,-0.6563123129919024,-0.3893332004547094,-1.6995210261613334,0.9208546252519145,-1.0444271133080214,0.26576071239860255,0.5511938147754787,84.04673375784837,57.165909811382356,0.655093912853312,8,-0.11500024795532404,0.34666681289672674,1.0833332538604719,0.5966663360595685,0.3799991607665998,3,0.0069686344162400715,-1.1237140160453043,12.90666675567627,-1.7971998031299277,12.75333309173584,1.2941250718763722,13.09000015258789,0.0069686344162400715
3125,2007-08-03,12.833333015441895,13.396666526794435,12.786666870117188,13.369999885559082,4413900.0,-0.04181187770259165,1.0677949115830925,-1.2105259761352025,27.99278949841954,26.679812594578124,0.37334245535051025,1.02125959444162,1.3742262657276818,0.560397607285271,13.796481401749167,0.6099996566772479,-0.7035620331272607,-0.8541669368743889,-2.1489985207349154,0.4406646469861375,-1.501582728804653,-0.20675114494412483,1.007098729210142,18.67702720755217,-3.221365792196604,0.6474157919302636,8,0.3616671562194824,0.9066672325134277,1.6208341121673584,1.1566667556762695,1.1066665649414062,4,0.12857140203132644,-1.6165392831098604,13.393333435058596,-1.1237140160453043,12.90666675567627,-1.7971998031299277,12.75333309173584,0.12857140203132644
3126,2007-08-06,13.300000190734865,13.366666793823242,12.786666870117188,12.796667098999025,5288400.0,0.036363676897610775,-1.2165593024209196,-0.9378873930226607,39.25152731107352,27.621218470917274,-0.1889674780284505,0.4827316091492282,0.9082177742628001,0.11778114448079258,13.331871464788419,0.5799999237060547,-0.7480383211465558,-0.3261664390563954,-1.5687881793228282,0.9164553012100374,-0.9474773091896118,0.295144431076821,0.4446636891496958,73.1518012201096,50.11864582070546,0.6213108701332162,8,-0.21166706085205078,0.4383330345153791,1.1616668701171857,0.689999580383299,0.48666667938232244,0,0.0837092280035201,1.0677949115830925,12.833333015441895,-1.6165392831098604,13.393333435058596,-1.1237140160453043,12.90666675567627,0.0837092280035201
3127,2007-08-07,13.649999618530273,13.763333320617676,13.223333358764648,13.266667366027832,5136300.0,0.02631574607338938,-1.2978708725709218,0.7615876221856331,44.62278003758826,29.426721877196698,-0.5742753287998621,0.11389382263055836,0.5632799907044461,-0.20812356472011828,13.767115647682681,0.5399999618530273,-0.7601601229572825,0.03949966430664098,-1.193083811476054,1.272083140089336,-0.5767920735847056,0.6557914021979876,-1.006666183471678,89.6024141080784,63.1186449177725,0.6162917378913473,8,-0.44666624069213867,0.0883336067199707,0.8116674423217773,0.3400001525878906,0.3366670608520508,1,0.03125767218782394,-1.2165593024209196,13.300000190734865,1.0677949115830925,12.833333015441895,-1.6165392831098604,13.393333435058596,0.03125767218782394
3128,2007-08-08,14.149999618530273,14.456666946411133,13.486666679382324,13.756667137145994,7083300.0,0.036630037653718084,-1.0785718591845472,1.026087627160394,50.645618508565214,33.00540314985864,-1.0749699948272955,-0.4213610819865181,0.05899678603642755,-0.6787478050429954,14.949055196501405,0.9700002670288086,-0.7603365733060574,0.5481663227081306,-0.6656074045133931,1.7619400499296543,-0.05872054090263212,1.1550531863188933,-1.4842661857604966,81.63668779216981,52.18439555000327,0.6068868636107619,8,-0.5849995613098145,-0.42833280563354315,0.32666730880737305,-0.15999984741210938,-0.17999935150146662,2,-0.01060068004057324,-1.2978708725709218,13.649999618530273,-1.2165593024209196,13.300000190734865,1.0677949115830925,12.833333015441895,-0.01060068004057324
3129,2007-08-09,13.09333324432373,13.833333015441895,12.446666717529295,13.646666526794435,10488900.0,-0.07467607086171046,1.992806273670348,-1.4067825787570991,43.79652158448887,35.025038308724795,0.04553370158432024,0.5512032496749164,1.0979384778675723,0.3989997925210762,14.866191824091413,1.7033329010009783,-0.7538289117453711,-0.437166690826416,-1.5898928907956549,0.7155595091428228,-1.0135297908110346,0.13919640915820253,1.3633337020874023,32.172460356095364,0.4576487702737886,0.5763630999846192,8,0.3583335876464844,0.5300002098083496,1.388333797454834,1.015000343322754,0.6466665267944336,3,0.05193477770805699,-1.0785718591845472,14.149999618530273,-1.2978708725709218,13.649999618530273,-1.2165593024209196,13.300000190734865,0.05193477770805699
3130,2007-08-10,13.026666641235352,13.5,12.260000228881836,13.07333278656006,7036800.0,-0.0050916448733389075,1.7555532949956503,0.08433641496556725,43.01538825582512,35.98177551606041,0.1382333603890178,0.5264611621384319,1.1539072144970852,0.48561595626953746,14.976158435599343,1.239999771118164,-0.7390665949391906,-0.42866663932800364,-1.5001674717004985,0.6428341930444912,-0.9644170555142519,0.10708377685824466,1.4300003051757812,34.90135332026264,1.139305884769037,0.5357504161862477,8,0.3316669464111328,0.503333568572998,1.4633336067199707,1.0850000381469727,1.1966667175292969,4,0.05731826684090491,1.992806273670348,13.09333324432373,-1.0785718591845472,14.149999618530273,-1.2978708725709218,13.649999618530273,0.05731826684090491
3131,2007-08-13,12.720000267028807,13.616666793823242,12.720000267028807,13.206666946411133,4946700.0,-0.023541431023943238,-2.6849308357517927,10.428688206322573,42.90976430893642,38.33522962895636,0.4323634429746317,0.7334280656218457,1.445017053634004,0.8072448359708826,15.124817744568775,0.8966665267944354,-0.6214189474874754,-0.6481663703918468,-1.6561588652951311,0.3598261245114376,-1.152162617843489,-0.1441701229402046,1.6488000106811533,20.940820675079756,-15.516392067425066,0.5039962474516418,8,0.6383333206176776,0.8099999427795428,1.7699999809265154,1.3916664123535174,1.5266666412353533,0,0.09591189369050745,1.7555532949956503,13.026666641235352,1.992806273670348,13.09333324432373,-1.0785718591845472,14.149999618530273,0.09591189369050745
3132,2007-08-14,12.493332862854006,12.75,12.103333473205565,12.670000076293945,5402100.0,-0.017819764105063696,2.841578829588052,0.3630148126519869,41.60713866048962,40.68182614817833,0.69092994798768,0.8766658182024862,1.6524210912622035,1.0431845707039233,16.422265280452585,0.6466665267944354,-0.5500631665345352,-0.7933337688446027,-1.8078022628225483,0.22113472513334287,-1.3005680158335746,-0.2860995218556308,1.7911154129028297,16.57221103973877,-21.918620958198897,0.5072342469889728,8,0.7866673469543439,0.9583339691162092,2.0466673374176008,1.6183338165283185,1.4800004959106428,1,0.10352193617674321,-2.6849308357517927,12.720000267028807,1.7555532949956503,13.026666641235352,1.992806273670348,13.09333324432373,0.10352193617674321
3133,2007-08-15,12.25333309173584,12.583333015441895,12.229999542236328,12.446666717529295,2841900.0,-0.019210227867357044,-1.9444367179397517,1.0943378911627062,45.47819749990927,42.14663618503286,0.9258738100115433,1.0239872598833415,1.8584732893125384,1.2884940234210784,17.723744023375808,0.3533334732055664,-0.5374578870251074,-0.9411668300628655,-1.9804204220898658,0.0980867619641348,-1.4607936260763665,-0.42154003404936446,1.9002482958679199,8.670500475183607,-32.63138599328247,0.5196267960135003,8,1.0266671180725098,1.198333740234375,2.254167079925537,1.8583335876464844,1.6166667938232422,2,0.1414581301813722,2.841578829588052,12.493332862854006,-2.6849308357517927,12.720000267028807,1.7555532949956503,13.026666641235352,0.1414581301813722
3134,2007-08-16,11.963333129882812,12.329999923706055,11.636667251586914,12.143333435058596,5329500.0,-0.023667026733209084,1.5060219368093042,0.9310346528548704,40.43786718446319,43.52942259459327,1.1082395440664747,1.2084515337459898,2.088749096987069,1.5825970264051392,19.502739628616986,0.6933326721191406,-0.46290059949387974,-1.1248334407806393,-2.212365026332332,-0.03730185522894658,-1.6685992335564865,-0.581067648004792,2.067233382857056,16.49828049591076,-25.82751012571428,0.5437657927758465,8,1.083333969116211,1.2550005912780762,2.494166851043701,2.1483335494995117,1.7699995040893555,3,0.16773478723363544,-1.9444367179397517,12.25333309173584,2.841578829588052,12.493332862854006,-2.6849308357517927,12.720000267028807,0.16773478723363544
3135,2007-08-17,12.399999618530273,12.603333473205565,12.146666526794435,12.273332595825195,4410300.0,0.0365004036840475,-1.4035155524547167,-0.7037044886194989,43.70054375100781,44.023757754585965,0.6745797668573772,0.7005928637643883,1.616618489415517,1.155062714290569,20.203921007786313,0.6400003433227521,-0.3839559524135048,-0.6201669216156009,-1.7008759205851192,0.4605420773539173,-1.160521421100361,-0.07981242213084094,1.439054953317358,38.552148657630845,-3.841181715553539,0.5403544994847592,8,0.64666748046875,0.7300004959106445,2.056666851043701,1.7116670608520508,1.3533334732055664,4,0.1080645317589708,1.5060219368093042,11.963333129882812,-1.9444367179397517,12.25333309173584,2.841578829588052,12.493332862854006,0.1080645317589708
3136,2007-08-20,12.739999771118164,13.046667098999025,12.510000228881836,12.66333293914795,4007100.0,0.0274193679877055,-1.800008956271016,0.6052627616322843,49.8783456258113,44.60770948661075,0.2757923013068453,0.2934673315742984,1.2449111773057062,0.828446720527646,20.656753907153032,0.6466674804687518,-0.3625811310854097,-0.2280001163482659,-1.252882154715408,0.7968819220188763,-0.740441135531837,0.2844409028353052,0.9228638151086095,78.25054176823402,30.733847883401168,0.5124410191835712,8,0.3066673278808594,0.3600001335144043,1.682499885559082,1.3716669082641602,1.1199998855590803,0,0.11643120991330247,-1.4035155524547167,12.399999618530273,1.5060219368093042,11.963333129882812,-1.9444367179397517,12.25333309173584,0.11643120991330247
3137,2007-08-21,12.583333015441895,12.783332824707033,12.44333267211914,12.653332710266113,1886100.0,-0.01229723379049319,1.060607461780759,-0.9130375290766379,47.051668158920506,44.20838166998357,0.29641130302666596,0.39919298292490524,1.3614862715437308,0.997296713884797,20.590733013587432,0.3400001525878924,-0.2717422137187526,-0.33933353424072266,-1.3470618454023668,0.6683947769209215,-0.8431976898215456,0.16453062134010032,0.9174348640136909,67.13942314195808,17.215173895847684,0.5038641555808224,8,0.15166711807250977,0.4700007438659668,1.760833501815796,1.5650005340576172,1.3066673278808612,1,0.13218547826566063,-1.800008956271016,12.739999771118164,-1.4035155524547167,12.399999618530273,1.5060219368093042,11.963333129882812,0.13218547826566063
3138,2007-08-22,12.979999542236328,13.0,12.696666717529295,12.729999542236328,2656500.0,0.03152316848863945,1.0919470679540255,-3.571444141689373,46.1681036616849,44.47189078967202,-0.3170101148858233,-0.03497050549230707,0.941513418634031,0.6104535602465138,20.127141892681667,0.41666698455810547,-0.25506748274181135,0.07999968528747559,-0.8993592373908612,1.0593586079658124,-0.4096797760516928,0.569679146626644,0.3716402869897628,95.27180397323748,47.6122583749921,0.4896794613391681,8,-0.35333251953125,0.06666755676269531,1.3641669750213623,1.1733336448669434,0.5333337783813477,2,0.07652803170724765,1.060607461780759,12.583333015441895,-1.800008956271016,12.739999771118164,-1.4035155524547167,12.399999618530273,0.07652803170724765
3139,2007-08-23,12.729999542236328,13.5,12.6899995803833,13.0600004196167,2934000.0,-0.019260401295586482,-2.951213838950309,-1.3200035095214844,48.9836051180233,45.135025996582925,-0.13853772275668064,0.22775674157089298,1.1590187090837158,0.8703599702445715,18.265199696962068,0.8100004196166992,-0.2983646667416835,-0.17066693305969238,-1.1495184480107863,0.8081845818914015,-0.6600926905352384,0.3187588244158537,-1.093332290649414,43.10342033144165,-7.882567541832735,0.4894257574755468,8,-0.10333251953125,0.3166675567626953,1.6141669750213623,1.511667251586914,1.0200004577636719,3,0.08955226899579971,1.0919470679540255,12.979999542236328,1.060607461780759,12.583333015441895,-1.800008956271016,12.739999771118164,0.08955226899579971
3140,2007-08-24,13.083333015441895,13.149999618530273,12.699999809265135,12.723333358764648,3322200.0,0.02775596904251687,-1.2131133316604845,-1.090905150116608,47.82024944439347,45.68063545607814,-0.539748025955852,-0.12157109919577458,0.7712533245403144,0.5256817739653101,16.302635831351672,0.4499998092651385,-0.4123369389730378,0.17616653442382812,-0.8058788263609014,1.1582118952085576,-0.31485614596853573,0.667189214816192,-1.4093991088867188,60.56781793436078,11.874017686697265,0.49102268039236446,8,-0.5149993896484375,-0.036665916442871094,1.260833501815796,1.1583337783813477,0.8933343887329102,4,0.049681500712631665,-2.951213838950309,12.729999542236328,1.0919470679540255,12.979999542236328,1.060607461780759,12.583333015441895,0.049681500712631665
3141,2007-08-27,13.30666732788086,13.42666721343994,13.036666870117188,13.15999984741211,4513800.0,0.017070138945127322,1.0172401035886145,0.40741005650525713,46.4556204815339,46.219355658416404,-0.7499805222115494,-0.3455579105046134,0.5223572528654667,0.3141988875141699,14.486036983170205,0.39000034332275213,-0.4040898600943894,0.3886674880981449,-0.606561945642877,1.3838969218391668,-0.10894722877236518,0.886282204968655,-1.5962120994567872,81.70354405611573,36.60704981471795,0.49761471687051095,8,-0.7383337020874023,-0.26000022888183594,0.9474990367889404,0.9349994659423828,0.7199993133544922,0,0.03356706475400517,-1.2131133316604845,13.083333015441895,-2.951213838950309,12.729999542236328,1.0919470679540255,12.979999542236328,0.03356706475400517
3142,2007-08-28,12.956666946411133,13.376667022705078,12.873332977294922,13.359999656677244,4689600.0,-0.026302632570995965,1.305342677869044,-2.7499804931335707,37.28694223783142,45.30921618485219,-0.36581366811203786,0.021562300612391283,0.8401600712437212,0.675147048667645,13.209359309259593,0.5033340454101562,-0.39510406596123104,0.028500413894652965,-0.9637962837640863,1.0207971115533923,-0.4676479349347158,0.5246487627240217,-1.2104208225555428,32.921879985447646,-7.240538480590146,0.4961483488293695,8,-0.3883333206176758,0.09000015258789062,1.2791662216186523,1.2849998474121094,0.546666145324707,1,0.06971952848694052,1.0172401035886145,13.30666732788086,-1.2131133316604845,13.083333015441895,-2.951213838950309,12.729999542236328,0.06971952848694052
3143,2007-08-29,13.65666675567627,13.696666717529295,12.966667175292967,13.043333053588867,5596800.0,0.054026225429760766,1.1057670220477596,-1.520664420405516,56.49500387700377,47.09334248402337,-0.9452160478289748,-0.6528398902753878,0.12284765166673495,-0.009563712235795663,11.90829525526321,0.7399997711181623,-0.344371419236321,0.69100022315979,-0.3532044181685947,1.7352048644881748,0.16889790249559766,1.2131025438239824,-1.875345554297791,96.02649571273086,52.58746385697157,0.5221023206641928,8,-0.7350001335144043,-0.6099996566772461,0.4658336639404297,0.7200002670288086,0.1333332061767578,2,0.017085690953797528,1.305342677869044,12.956666946411133,1.0172401035886145,13.30666732788086,-1.2131133316604845,13.083333015441895,0.017085690953797528
3144,2007-08-30,13.486666679382324,13.696666717529295,13.346667289733887,13.4399995803833,4035600.0,-0.012448138285521715,-2.0000163488183738,0.07608761566533515,55.18017887401601,48.36885749769094,-0.5994449443122267,-0.501185021414285,0.27975778340800517,0.1721244512357032,12.009613674674426,0.3499994277954084,-0.2651668424053426,0.5163334846496586,-0.5367154671185155,1.5693824364178326,-0.010190991234429347,1.0428579605337465,-1.6287316573578128,78.92976716637293,32.98930271774496,0.5265244758840872,8,-0.41666698455810547,-0.4399995803833008,0.5299999713897705,0.8283333778381348,0.2200002670288086,3,0.0019772596053047042,1.1057670220477596,13.65666675567627,1.305342677869044,12.956666946411133,1.0172401035886145,13.30666732788086,0.0019772596053047042
3145,2007-08-31,14.483332633972168,14.56666660308838,13.666666984558105,13.666666984558105,6426900.0,0.07390009542635845,-1.204083443881845,17.499816078800016,67.18647173295045,50.291982620706406,-1.4187040485015157,-1.4418220420275851,-0.72319997658653,-0.8058747169363016,12.19598611573189,1.0799999237060565,-0.16444439969313684,1.4304994583129886,0.182207508035912,2.6787914085900653,0.8063534831744494,2.054645433451528,-2.5518483441274658,95.07870346121756,44.07673304731436,0.6241459751385384,8,-0.9783329963684082,-1.3816657066345215,-0.8116660118103027,-0.49833250045776367,-0.6833324432373029,4,-0.050632865550022665,-2.0000163488183738,13.486666679382324,1.1057670220477596,13.65666675567627,1.305342677869044,12.956666946411133,-0.050632865550022665
3146,2007-09-04,14.41333293914795,14.706666946411133,14.350000381469727,14.393333435058596,5671500.0,-0.004833120704555771,-5.687564261893479,0.02448921918499063,69.30294972998614,52.7643472397137,-1.2140506270651628,-1.3535340514043952,-0.6535577965253943,-0.7221626992930084,12.450001144478842,0.35666656494140625,0.0032648008411033658,1.3048331260681145,-0.08152889470334479,2.691195146839574,0.6116521156823858,1.9980141364538433,-2.3237377105086257,83.99996878885138,27.459658145397356,0.6931810103857295,9,-0.7149996757507324,-1.2416658401489258,-0.7649993896484375,-0.4283328056335449,-0.5666656494140625,1,-0.03029594451309181,-1.204083443881845,14.483332633972168,-2.0000163488183738,13.486666679382324,1.1057670220477596,13.65666675567627,-0.03029594451309181
3147,2007-09-05,14.076666831970215,14.30666732788086,13.949999809265135,14.24666690826416,5431200.0,-0.023357963671491788,1.459768224987516,-8.500214582042622,67.98159615370146,55.188068627715545,-0.7188759159053504,-1.0364009873437308,-0.3207387955877792,-0.3702496542351401,13.466227189080515,0.4633331298828143,0.1262126751494126,0.9468336582183845,-0.48693366061548105,2.38060097705225,0.22994999880145173,1.6637173176353173,-1.7777058659091463,63.79309210850845,1.14810194094364,0.7168836594169324,9,-0.37833356857299805,-0.9049997329711914,-0.46833324432373047,-0.09166669845581055,-0.11999988555908203,2,-0.003551990775352065,-5.687564261893479,14.41333293914795,-1.204083443881845,14.483332633972168,-2.0000163488183738,13.486666679382324,-0.003551990775352065
3148,2007-09-06,14.0,14.399999618530273,13.899999618530273,14.140000343322756,4119000.0,-0.005446376822394683,-1.941166900877097,0.8235310617195406,70.96774446921248,57.630750777847666,-0.5389864268253621,-1.0240515948931677,-0.259742710284689,-0.27990427902743775,13.442922833962198,0.5,0.19003158336683867,0.8776668071746823,-0.5350459380755552,2.2903795524249198,0.1713104345495644,1.5840231797998001,-1.5084225555109256,48.039181999673225,-19.598575006144976,0.7063563726251186,9,-0.29666662216186523,-0.8283329010009766,-0.3916664123535156,-0.014999866485595703,-0.24666690826416016,3,-0.0354762077331543,1.459768224987516,14.076666831970215,-5.687564261893479,14.41333293914795,-1.204083443881845,14.483332633972168,-0.0354762077331543
3149,2007-09-07,13.773332595825195,13.99666690826416,13.703332901000975,13.890000343322756,4980900.0,-0.016190528869628906,-1.2857153473163847,0.8333390099522504,64.77761194519972,59.51490216682614,-0.16624034178346037,-0.7840257002845643,-0.06706981083273789,-0.03956659350340885,13.842576353961134,0.2966670989990252,0.2884340841500119,0.6169994354248054,-0.8251981893719886,2.0591970602215994,-0.10409937697359162,1.3380982478232024,-1.104547991182356,10.256309151880894,-58.538232053000506,0.7210988123983967,9,0.01666736602783203,-0.6016654968261719,-0.22583246231079102,0.21166753768920898,-0.2133321762084961,4,0.001210118605055932,-1.941166900877097,14.0,1.459768224987516,14.076666831970215,-5.687564261893479,14.41333293914795,0.001210118605055932
3150,2007-09-10,13.773332595825195,13.986666679382324,13.463333129882812,13.866666793823242,3974400.0,0.0,2.1399953079313128,0.7999999999999878,61.99689627774771,61.241710588627676,-0.06489532606487458,-0.7644109746517813,-0.10079804883270427,-0.025012403475253464,13.82939492552309,0.5233335494995117,0.37159925978604136,0.5796661376953125,-0.8868503823788938,2.046182657769519,-0.15359212234179154,1.3129243977324165,-0.9415174038408924,24.93292322796898,-40.90302980964162,0.7332582600371033,9,0.01666736602783203,-0.6016654968261719,-0.26416587829589844,0.21166753768920898,-0.6433324813842773,0,-0.00484019745767772,-1.2857153473163847,13.773332595825195,-1.941166900877097,14.0,1.459768224987516,14.076666831970215,-0.00484019745767772
3151,2007-09-11,13.9399995803833,14.076666831970215,13.800000190734865,13.80666732788086,3997800.0,0.012100701366103861,-2.7727305238928825,-1.4285466138063514,65.71428129571837,64.40030381728178,-0.147821453822381,-0.8801163677755177,-0.29157015355179183,-0.1759550454100811,14.08651185724456,0.30333423614501953,0.46737974719582986,0.6853331565856937,-0.7996030919052526,2.17026940507664,-0.057134967659779434,1.4278012808311669,-0.9581962480448514,50.889666308953885,-14.170801870529381,0.7424681242454735,9,-0.10333251953125,-0.7683324813842773,-0.47249937057495117,0.045000553131103516,-0.8233327865600586,1,-0.010042998125010416,2.1399953079313128,13.773332595825195,-1.2857153473163847,13.773332595825195,-1.941166900877097,14.0,-0.010042998125010416
3152,2007-09-12,13.786666870117188,13.973333358764648,13.783332824707033,13.94333267211914,3262800.0,-0.010999477394668444,-1.3265291823341485,-1.1750030398615254,59.90180745457951,64.77883754812353,0.1515671012224935,-0.658693871048385,-0.1675226853695726,-0.013112046319630366,13.456861075263127,0.1900005340576154,0.5491731997040432,0.4673337459564202,-0.9903991323272923,1.9250666242401326,-0.26153269318543515,1.1962001850982755,-0.6668744486529228,34.51962295579362,-25.61556711157752,0.728866439141856,9,0.24000024795532227,-0.6149997711181641,-0.3733336925506592,0.1983332633972168,-0.7799997329711932,2,0.004352061319966349,-2.7727305238928825,13.9399995803833,2.1399953079313128,13.773332595825195,-1.2857153473163847,13.773332595825195,0.004352061319966349
3153,2007-09-13,13.986666679382324,14.09333324432373,13.713333129882812,13.886667251586914,3067500.0,0.014506755777108138,1.425538649776444,-0.6382977428230538,65.6172378164162,65.93851076394577,0.0036884028558716864,-0.761205925268321,-0.3919711979983376,-0.20186300187043926,12.85987167555975,0.38000011444091797,0.6343361387429809,0.580666875839233,-0.8149982306153571,1.9763319822938232,-0.11716567738806205,1.2784994290665281,-0.7399242959223109,83.06880229123998,19.92084025368092,0.6978325532272954,9,0.09833335876464844,-0.8149995803833008,-0.5158333778381348,-0.0016665458679199219,-1.5,3,-0.002144880811052241,-1.3265291823341485,13.786666870117188,-2.7727305238928825,13.9399995803833,2.1399953079313128,13.773332595825195,-0.002144880811052241
3154,2007-09-14,13.970000267028807,14.039999961853027,13.733332633972168,13.979999542236328,3348300.0,-0.0011915928745256377,3.7179547371895976,-0.09999332424160393,62.025324969281485,65.365050012427,0.10742238511972424,-0.618191949546878,-0.4026004261672913,-0.171428928205005,11.487730588334587,0.3066673278808594,0.8082801637215073,0.4636671066284155,-0.7750001666589785,1.7023343799158095,-0.15566653001528152,1.0830007432721125,-0.6064639185327039,80.42334049345796,16.248861559507148,0.6193336366436969,9,0.11499977111816584,-0.7983331680297834,-0.32666683197021307,0.01499986648559748,-1.6733331680297816,4,-0.015509461070257302,1.425538649776444,13.986666679382324,-1.3265291823341485,13.786666870117188,-2.7727305238928825,13.9399995803833,-0.015509461070257302
3155,2007-09-17,13.739999771118164,13.93000030517578,13.673333168029785,13.903332710266113,2985300.0,-0.016463886293078822,1.3692191220680439,16.33447782546205,55.86641499300237,63.8721017083177,0.24685158928257955,-0.2979297352868784,-0.2082890360711236,0.06816101255786933,10.547495752307492,0.29666709899902166,0.8234511964133517,0.16666660308837855,-0.9599263112696832,1.2932595174464403,-0.3966298540906532,0.7299630602674103,-0.26901297478885944,15.872997851962525,-44.18048261583339,0.5632964571790313,9,0.1916666030883789,-0.5683326721191406,-0.2024996280670166,0.1466670036315918,-1.5533323287963885,0,-0.013100389701594328,3.7179547371895976,13.970000267028807,1.425538649776444,13.986666679382324,-1.3265291823341485,13.786666870117188,-0.013100389701594328
3156,2007-09-18,14.223333358764648,14.399999618530273,13.763333320617676,13.859999656677244,3684300.0,0.03517711759082154,-1.2874250265972482,-2.224497422153724,66.55052273491918,63.713093550675225,-0.2975592790485919,-0.7003448766162919,-0.7156612184042643,-0.4035800002621688,10.643932925222286,0.6599998474121094,0.873581189232695,0.5758335113525384,-0.5144872377535634,1.6661542604586401,0.030673136799487466,1.1209938859055892,-0.6534921504287983,75.6881221578419,11.69859671274537,0.5451603745530504,9,-0.29166698455810547,-1.051666259765625,-0.7791664600372314,-0.42999982833862305,-1.9800004959106428,1,-0.07686898821435562,1.3692191220680439,13.739999771118164,3.7179547371895976,13.970000267028807,1.425538649776444,13.986666679382324,-0.07686898821435562
3157,2007-09-19,14.24666690826416,14.710000038146973,14.140000343322756,14.213333129882812,3954600.0,0.0016405120312485977,-5.333352760102467,0.09174425105582094,59.36508292123496,62.423908934233275,-0.328821443159784,-0.6247053012382331,-0.7450971471635306,-0.4180481481871343,10.809325718010177,0.569999694824217,0.7686248905218918,0.5160003662109371,-0.48242080683838573,1.51442153926026,0.016789779686275708,1.0152109527355986,-0.5858796408822879,55.30549463489307,-4.440244172952227,0.4992105865246618,9,-0.16000032424926758,-1.0733332633972168,-0.8025000095367432,-0.45333337783813477,-2.1400003433227557,2,-0.07931680593903911,-1.2874250265972482,14.223333358764648,1.3692191220680439,13.739999771118164,3.7179547371895976,13.970000267028807,-0.07931680593903911
3158,2007-09-20,13.973333358764648,14.270000457763672,13.880000114440918,14.173333168029785,4094700.0,-0.01918578929791337,-1.0172450789125143,-5.999914170457472,57.47950894758611,61.6130086011651,-0.06668052356286047,-0.2878987449862791,-0.4927735950184555,-0.1323455722858391,11.173504859689299,0.3900003433227539,0.6452230936020609,0.19300012588501048,-0.7452023682531408,1.1312026200231617,-0.27610112118406427,0.6621013729540852,-0.21000003814697266,28.93891947187919,-27.207813271786954,0.46910124706907547,9,0.11333322525024414,-0.7999997138977051,-0.6074998378753662,-0.2583332061767578,-1.3100004196166992,3,-0.06917935733726133,-5.333352760102467,14.24666690826416,-1.2874250265972482,14.223333358764648,1.3692191220680439,13.739999771118164,-0.06917935733726133
3159,2007-09-21,13.869999885559082,14.130000114440918,13.793333053588867,14.07333278656006,5597400.0,-0.007395048164420381,1.1263123023641017,1.0166654745726431,37.00566547053309,58.83620517814125,0.05789556859271805,-0.09990231887003276,-0.4184242006532468,-0.015255542937207878,12.136010651834837,0.3366670608520508,0.5439488440052536,0.032666635513304954,-0.7648192597979708,0.8301525308245807,-0.36607631214233294,0.43140958316894285,0.8400001525878906,18.97106227645388,-30.91878089218892,0.39874294765563767,9,0.3216667175292969,-0.6966662406921387,-0.5041663646697998,-0.1549997329711914,-1.3733329772949219,4,-0.0997356321262145,-1.0172450789125143,13.973333358764648,-5.333352760102467,14.24666690826416,-1.2874250265972482,14.223333358764648,-0.0997356321262145
3160,2007-09-24,13.733332633972168,14.033332824707033,13.673333168029785,13.923333168029785,3937200.0,-0.009853442877761465,-1.3225824314430155,0.9344308428310035,35.98901336427008,55.53339763020255,0.21042004514915646,0.09271145148073501,-0.31324905807416314,0.1330229448740976,13.059930779811198,0.35999965667724787,0.4264695943668908,-0.13650059700012207,-0.8535262703206428,0.5805250763203986,-0.4950134336603824,0.22201223966013828,0.9583340644836422,5.78772869780244,-38.143835995318454,0.35851283666026,9,0.45833396911621094,-0.30499935150146484,-0.6008322238922119,-0.2516655921936035,-0.9433326721191406,0,-0.10461157340784577,1.1263123023641017,13.869999885559082,-1.0172450789125143,13.973333358764648,-5.333352760102467,14.24666690826416,-0.10461157340784577
3161,2007-09-25,13.75333309173584,13.893333435058596,13.446666717529295,13.576666831970215,3658200.0,0.001456344086081307,-1.0458025937039994,-0.9298198062540782,42.33807217000873,53.58187148747246,0.18009530977295185,0.11372032928750286,-0.363009324156053,0.12247283836707723,13.43191897108375,0.4466667175293004,0.3636580498333988,-0.13883342742919957,-0.8082461409343189,0.5305792860759198,-0.47353978418175835,0.1958729293233592,0.8976002655029287,24.274383426901725,-16.436596315726614,0.3347063567525596,9,0.3250002861022949,-0.1766667366027832,-0.6649994850158691,-0.2716660499572754,-0.9866657257080078,1,-0.11391170699962538,-1.3225824314430155,13.733332633972168,1.1263123023641017,13.869999885559082,-1.0172450789125143,13.973333358764648,-0.11391170699962538
3162,2007-09-26,13.859999656677244,13.94333267211914,13.739999771118164,13.739999771118164,2361600.0,0.007755688328780375,-2.388884915242114,0.6792461996890554,46.72896738125314,51.48317477245434,0.09490523586691424,0.08242509260415254,-0.48784890729863584,0.02522768687612853,14.137437667661908,0.20333290100097656,0.3231119970542444,-0.07733349800110112,-0.5828011432582549,0.4281341472560527,-0.33006732062967714,0.1754003246274749,0.7186777021789563,50.20235646243364,9.987973934190151,0.25273382262857685,9,0.21833372116089045,-0.2833333015441877,-0.7866661548614484,-0.4466662406921369,-1.6566667556762695,2,-0.11664262870629927,-1.0458025937039994,13.75333309173584,-1.3225824314430155,13.733332633972168,1.1263123023641017,13.869999885559082,-0.11664262870629927
3163,2007-09-27,13.890000343322756,14.15999984741211,13.82333278656006,13.936667442321776,3079200.0,0.0021645517596429187,-2.7406991406440944,-0.38889286253563965,53.00173967665083,50.48055418438427,0.05559704003641208,0.07462766580217384,-0.5351890434813669,0.0046523839483185725,14.51922459959344,0.336667060852049,0.24886237099405584,-0.05899949073791255,-0.5476836221194148,0.4296846406435897,-0.3033415564286628,0.18534257495283768,0.62075637705383,62.14959143511125,17.396133372809594,0.24434206569075084,9,0.18833303451537908,-0.19000053405761896,-0.9958333969116229,-0.616666793823244,-1.7233333587646502,3,-0.12838975768914518,-2.388884915242114,13.859999656677244,-1.0458025937039994,13.75333309173584,-1.3225824314430155,13.733332633972168,-0.12838975768914518
3164,2007-09-28,13.513333320617676,13.94333267211914,13.486666679382324,13.873332977294922,4569300.0,-0.02711785553599011,-1.2096762657154525,7.71420689091488,44.39657351772662,49.20612735379808,0.40305958617611637,0.47789694455998344,-0.18038094127267534,0.38998078424502935,14.671989266023377,0.4566659927368164,0.2086864510627393,-0.43699984550476145,-0.9204905879813001,0.04649089697177722,-0.6787452167430317,-0.19525447426649123,0.9335779995880724,9.345788145201192,-36.3486115787798,0.24174537123826947,9,0.565000057220459,0.18666648864746094,-0.676666259765625,-0.23999977111816406,-2.159999847412111,4,-0.06290086696617314,-2.7406991406440944,13.890000343322756,-2.388884915242114,13.859999656677244,-1.0458025937039994,13.75333309173584,-0.06290086696617314
3165,2007-10-01,13.75,13.866666793823242,13.483332633972168,13.493332862854006,3200400.0,0.0175135678050089,-1.7710810149358684,-0.7129649497863453,46.02511712426365,46.92552673039191,0.18769919213158204,0.19338906491389984,-0.42596862574477967,0.16008651782455274,13.644982009965567,0.3833341598510742,0.1285540359130959,-0.16366653442382884,-0.5840753011473723,0.2567422322997146,-0.37387091778560055,0.04653784893794288,0.6368966440451604,42.52336948383937,-2.4100188304133994,0.21020438336177188,10,0.32833337783813477,-0.04500007629394531,-0.9133329391479492,-0.4766664505004883,-2.1800003051757795,0,-0.09115149758078833,-1.2096762657154525,13.513333320617676,-2.7406991406440944,13.890000343322756,-2.388884915242114,13.859999656677244,-0.09115149758078833
3166,2007-10-02,13.976667404174805,14.013333320617676,13.74666690826416,13.856666564941404,4209000.0,0.01648490212180387,1.7586274935380122,0.4675348802645614,53.85656810928085,46.313469529063674,-0.08676127139264267,-0.0713265165270105,-0.6598592661520115,-0.06443595698727123,12.496961318813527,0.2666664123535156,0.07477192047008074,0.0848341464996345,-0.26589457668391603,0.435562869683185,-0.09053021509214076,0.26019850809140976,0.3538154442794035,72.90655737473874,25.554770138242148,0.17536436159177549,10,-0.11833381652832031,-0.18500089645385742,-1.1691670417785645,-0.703333854675293,-2.8166675567626953,1,-0.08490346146230265,-1.7710810149358684,13.75,-1.2096762657154525,13.513333320617676,-2.7406991406440944,13.890000343322756,-0.08490346146230265
3167,2007-10-03,14.026666641235352,14.32333278656006,13.873332977294922,13.873332977294922,3339000.0,0.003577336114159335,-4.869550074013284,1.2777715965985665,50.86455135385159,45.57847424087095,-0.19137445016841426,-0.13203311219472091,-0.707193223588245,-0.11384058186191126,12.235191227235621,0.4499998092651385,0.06685418220062544,0.13733339309692383,-0.20852697337159576,0.4831937595654434,-0.03559679013733508,0.31026357633118273,-0.5799999237060565,64.68260816254227,20.94623242608786,0.17293018323425954,10,-0.14166688919067383,-0.2350001335144043,-1.2191662788391113,-0.7533330917358398,-3.463334083557127,2,-0.08982884582880124,1.7586274935380122,13.976667404174805,-1.7710810149358684,13.75,-1.2096762657154525,13.513333320617676,-0.08982884582880124
3168,2007-10-04,13.50333309173584,14.140000343322756,13.456666946411133,14.106666564941404,5200500.0,-0.037309901410291224,1.039798049098489,-3.9347750370066183,41.72576960068831,46.10293025533264,0.28863100471895464,0.3712160127494286,-0.18539381764002805,0.40843428323384856,11.52697497154206,0.6833333969116229,-0.04465699230119036,-0.3611668109893795,-0.743020243075911,0.020686621097151914,-0.5520935270326444,-0.1702400949461147,0.8199996948242205,5.3845603648908025,-32.31858777453438,0.1909267160432655,10,0.3816666603088379,0.33500051498413086,-0.6958327293395996,-0.2666659355163574,-3.9566659927368164,3,-0.09627254114989403,-4.869550074013284,14.026666641235352,1.7586274935380122,13.976667404174805,-1.7710810149358684,13.75,-0.09627254114989403
3169,2007-10-05,13.789999961853027,13.916666984558105,13.56999969482422,13.706666946411133,4781700.0,0.021229341538840485,1.0594072307313056,-0.1381209880485145,50.86906375697974,47.756269187855935,-0.011820275068501473,0.09050192418128589,-0.4471915388416754,0.12555836130367126,11.143907496409488,0.4133338928222656,-0.11585113972611794,-0.07533330917358327,-0.45642097152142824,0.3057543531742617,-0.26587714034750576,0.11521052200033921,0.533332824707033,38.46153846153838,-1.920235964257344,0.1905438311739227,10,0.09499979019165039,0.23833370208740234,-0.805833101272583,-0.5533328056335449,-4.229999542236328,4,-0.11771812775819523,1.039798049098489,13.50333309173584,-4.869550074013284,14.026666641235352,1.7586274935380122,13.976667404174805,-0.11771812775819523
3170,2007-10-08,13.706666946411133,13.826666831970215,13.65666675567627,13.81666660308838,2011200.0,-0.006043003311995365,1.6153834867769505,-1.3200009155308576,39.56932986673733,47.448631154159116,0.075245273786825,0.17769494915873807,-0.34707457441928824,0.21090564331679929,11.16909598595839,0.1700000762939453,-0.16679306946665662,-0.1553330421447754,-0.540948269857628,0.23028218556807722,-0.3481406560012026,0.037474571711651805,0.5993325233459483,28.84618135601607,-6.777540575603485,0.19280761385642645,10,0.1833329200744629,0.37166643142700195,-0.6483335494995117,-0.4699997901916504,-4.010000228881836,0,-0.1716926137044389,1.0594072307313056,13.789999961853027,1.039798049098489,13.50333309173584,-4.869550074013284,14.026666641235352,-0.1716926137044389
3171,2007-10-09,13.800000190734865,13.833333015441895,13.616666793823242,13.716667175292967,2378100.0,0.006809331888535386,1.8889086689766983,-0.757575232133743,41.23037355039146,46.83767628406337,-0.012038015904387578,0.07729867164480986,-0.42659914871311067,0.12004338788855407,11.029435128905291,0.21666622161865234,-0.14120092198919565,-0.05499982833862127,-0.4397350867091099,0.32973543003186734,-0.2473674575238647,0.13736780084662215,0.48901262855529737,39.615412125247026,6.213566169771497,0.19236762918524417,10,0.08999967575073065,0.2783331871032697,-0.49666690826416193,-0.5633330345153826,-4.483333587646484,1,-0.16159423660065142,1.6153834867769505,13.706666946411133,1.0594072307313056,13.789999961853027,1.039798049098489,13.50333309173584,-0.16159423660065142
3172,2007-10-10,13.846667289733887,13.963333129882812,13.75,13.75,2734200.0,0.003381673793769524,-3.4137604451328394,1.1600119019008215,47.27013082999583,46.20083085665726,-0.06793979041907683,0.037267873677841123,-0.4477771509074895,0.07513249028897562,11.011230371078089,0.2133331298828125,-0.098804060345973,-0.01133275032043457,-0.39475797888470865,0.3720924782438395,-0.2030453646025716,0.18037986396170247,0.42569861209869586,57.0732156638897,22.15231981770146,0.19171261428213673,10,0.043332576751708984,0.23166608810424805,-0.4116671085357666,-0.6100001335144043,-4.710000038146973,2,-0.19402989803284365,1.8889086689766983,13.800000190734865,1.6153834867769505,13.706666946411133,1.0594072307313056,13.789999961853027,-0.19402989803284365
3173,2007-10-11,13.956666946411133,14.25,13.873332977294922,13.986666679382324,2633700.0,0.007944125064577978,-2.8304925298587436,-0.31034006491520577,51.8624709952785,47.030375020829695,-0.18717136442856663,-0.07915272573585597,-0.535427133759022,-0.034742134549954784,11.003711706741932,0.4033327102661133,-0.07543649795145768,0.10016689300537074,-0.28136902188216517,0.48170280789290665,-0.09060106443839722,0.2909348504491387,0.2993849763130214,56.86280559638266,19.101308186510977,0.19076795744376815,10,-0.06666707992553711,0.12166643142700195,-0.5216667652130127,-0.7199997901916504,-5.079999923706055,3,-0.24313357922505152,-3.4137604451328394,13.846667289733887,1.8889086689766983,13.800000190734865,1.6153834867769505,13.706666946411133,-0.24313357922505152
3174,2007-10-12,13.75333309173584,13.983332633972168,13.653332710266113,13.983332633972168,2298000.0,-0.01456894081201665,1.869570265204916,7.666719649044728,50.41783651060689,47.518454952645605,0.06010758986771947,0.11290541330227377,-0.3273346825670487,0.166843739554853,10.811671886952338,0.3299999237060547,-0.07579500528684058,-0.09233360290527415,-0.4726021363899626,0.2879349305794143,-0.2824678696476184,0.09780066383707009,0.49666690826416016,21.578893476565206,-19.391511215557763,0.1901342667423445,10,0.13666677474975586,0.3250002861022949,-0.31583285331726074,-0.5166659355163574,-5.016666412353516,4,-0.3058652011609124,-2.8304925298587436,13.956666946411133,-3.4137604451328394,13.846667289733887,1.8889086689766983,13.800000190734865,-0.3058652011609124
3175,2007-10-15,13.5600004196167,13.75,13.313332557678224,13.729999542236328,2499000.0,-0.014057150425253018,3.1587367904777737,0.7391280911548604,46.233780420651975,46.67147854279795,0.24993818909450916,0.30784493207380415,-0.1133385951777619,0.35467850387206923,10.63825546575197,0.4400005340576154,-0.10036755159524446,-0.2766663074493412,-0.6755303476107137,0.12219773271203138,-0.47609832753002657,-0.07723428736865579,0.6899995803833008,26.33462537429975,-16.055882942285347,0.19943202008068617,10,0.2583322525024432,0.45166587829589844,-0.07916688919067383,-0.3233332633972168,-4.520000457763672,0,-0.29498524160909045,1.869570265204916,13.75333309173584,-2.8304925298587436,13.956666946411133,-3.4137604451328394,13.846667289733887,-0.29498524160909045
3176,2007-10-16,13.130000114440918,13.523332595825195,13.00333309173584,13.473333358764648,3722400.0,-0.031710935978565113,1.3458709695461282,2.019617742921737,37.37025580239618,45.17211237041401,0.6115161003629765,0.6869562888023673,0.3177101394369899,0.7809890120383294,9.899974311716694,0.5566673278808594,-0.08446529943126535,-0.6519999504089355,-1.1212181625130881,-0.18278173830478295,-0.8866090564610118,-0.41739084435685925,1.0825331878662112,10.160454397674464,-29.95133668726813,0.23460910605207627,10,0.49666643142700195,0.7266664505004883,0.3508334159851074,0.10666704177856445,-4.1566667556762695,1,-0.26148768979335335,3.1587367904777737,13.5600004196167,1.869570265204916,13.75333309173584,-2.8304925298587436,13.956666946411133,-0.26148768979335335
3177,2007-10-17,13.116666793823242,13.273332595825195,12.890000343322756,13.199999809265135,2778300.0,-0.0010154851867070214,2.333344390494696,0.24271758362938392,36.542922471272746,44.59624046714562,0.5388577430447423,0.6443272092090577,0.3206753175490107,0.7906772034038987,8.74915098124495,0.38333225250243963,-0.09137397164720795,-0.6088332653045647,-1.1132756971445534,-0.104390833464576,-0.86105448122456,-0.3566120493845695,1.0233144958496094,16.666654979478356,-19.80416245150762,0.2522212159199946,10,0.45333337783813477,0.6833333969116211,0.3875002861022949,0.12000036239624023,-4.183333396911621,2,-0.2897077626858918,1.3458709695461282,13.130000114440918,3.1587367904777737,13.5600004196167,1.869570265204916,13.75333309173584,-0.2897077626858918
3178,2007-10-18,13.006667137145994,13.15999984741211,12.876667022705078,13.039999961853027,2056200.0,-0.008386250745429313,1.0731726038868148,0.39999542234584873,40.28133881244857,43.41982658441994,0.6380993210192347,0.7148438636910797,0.4026958969116414,0.8887973132123879,8.11894631986718,0.28333282470703125,-0.14513887878505294,-0.6704996109008814,-1.2540049059759664,-0.08699431582579642,-0.9622522584384239,-0.3787469633633389,1.0333156768188498,11.747009495675123,-26.99189011353929,0.29175264753754215,10,0.5566663742065447,0.7866663932800311,0.5924999713897723,0.22833299636840998,-4.039999961853026,3,-0.29753970365757054,2.333344390494696,13.116666793823242,1.3458709695461282,13.130000114440918,3.1587367904777737,13.5600004196167,-0.29753970365757054
3179,2007-10-19,12.486666679382324,13.0600004196167,12.466667175292967,12.993332862854006,3751800.0,-0.03997953144188571,-1.1707372387564907,15.200217441061271,28.14302473118103,42.15023712491369,1.0658668741453532,1.1867394841636134,0.9221626858451852,1.393241597910185,7.894953896585574,0.5933332443237322,-0.21284420652662028,-1.1213334083557136,-1.902923931942082,-0.3397428847693451,-1.512128670148897,-0.7305381465625302,1.4369845554565437,1.5584035336992843,-35.185673163813554,0.3907952617931839,10,0.8716669082641602,1.1016669273376465,1.1416668891906738,0.7483334541320801,-3.4166669845581037,4,-0.28910835448486727,1.0731726038868148,13.006667137145994,2.333344390494696,13.116666793823242,1.3458709695461282,13.130000114440918,-0.28910835448486727
3180,2007-10-22,12.296667098999025,12.329999923706055,11.229999542236328,11.93333339691162,13821600.0,-0.015216197025345601,4.11628856010486,-0.7171066748482008,20.560733919442143,39.85361049925265,1.1564360213259928,1.3318750140375286,1.1115589752693023,1.5704672447472863,8.467739789553844,1.256667137145996,-0.2201578664831949,-1.239499711990355,-2.2130859597201447,-0.2659134642605654,-1.7262928358552507,-0.7527065881254593,1.4521460486943347,46.51167239287181,13.749456938862764,0.4867931238648952,10,0.44333267211913885,0.6733326911926252,1.3316664695739728,0.9216666221618635,-3.3366670608520526,0,-0.28950937607365923,-1.1707372387564907,12.486666679382324,1.0731726038868148,13.006667137145994,2.333344390494696,13.116666793823242,-0.28950937607365923
3181,2007-10-23,12.186667442321776,12.466667175292967,12.076666831970215,12.32333278656006,15086100.0,-0.008945485454851743,-1.1869184367579955,-0.37614276752506626,18.42106210744811,36.64815841896957,1.13262532148131,1.3897386742426239,1.2295509831889184,1.6663913963478105,9.436604524295385,0.39000034332275213,-0.2890749928803622,-1.2711660861969012,-2.409368607542591,-0.1329635648512113,-1.8402673468697461,-0.7020648255240562,1.2095118006076007,46.81899010076581,17.34702494451318,0.5691012606728453,10,0.5533323287963885,0.7833323478698748,1.3649992942810076,1.031666278839113,-2.6966676712036115,1,-0.25820573962172977,4.11628856010486,12.296667098999025,-1.1707372387564907,12.486666679382324,1.0731726038868148,13.006667137145994,-0.25820573962172977
3182,2007-10-24,12.243332862854006,12.293333053588867,11.976667404174805,12.136667251586914,5811300.0,0.00464978804094085,2.0645162778892967,-0.7804876346787176,24.250656983357032,33.58017908431163,0.9215166202264822,1.2709066501734263,1.189008441896986,1.5954645250597093,10.404849941391,0.3166656494140625,-0.3225479669257858,-1.1336673259735086,-2.3764352341220327,0.1091005821750155,-1.7550512800477716,-0.5122833718992457,0.8495812219783438,52.50430882835455,19.15987068216708,0.6213839540742624,10,0.36333322525024236,0.7266669273376447,1.3083338737487775,0.975000858306883,-2.6899995803833026,2,-0.26708409717508064,-1.1869184367579955,12.186667442321776,4.11628856010486,12.296667098999025,-1.1707372387564907,12.486666679382324,-0.26708409717508064
3183,2007-10-25,12.106666564941404,12.449999809265135,12.033332824707033,12.300000190734865,4673400.0,-0.011162507745521077,-1.4509742873411413,-1.8125206755657313,13.352644912626701,29.461824462313828,0.8584369515920471,1.335596546579227,1.3482790572562457,1.7112349159822369,10.905173022183906,0.4166669845581019,-0.37821824705566875,-1.1811669349670435,-2.5210653394775058,0.15873146954341877,-1.8511161372222737,-0.5112177327118133,0.7254394839275022,47.905278819320394,14.579887721562535,0.6699492022552309,10,0.3833332061767596,0.6699995994567889,1.5233335494995135,1.1116671562194842,-2.299999237060545,3,-0.2621145259934019,2.0645162778892967,12.243332862854006,-1.1869184367579955,12.186667442321776,4.11628856010486,12.296667098999025,-0.2621145259934019
3184,2007-10-26,12.66333293914795,12.66333293914795,12.15999984741211,12.236666679382324,3560400.0,0.04598015244084985,1.3593761175881554,-2.206891108644675,31.16723984723302,27.787764398600615,0.14627661696872707,0.7504617741643038,0.8305005603477369,1.1259462876141058,11.973645805011362,0.5566663742065447,-0.4527209777798191,-0.5820005416870124,-1.9454970135926875,0.7814959302186626,-1.2637487776398508,0.09974769426582597,-1.433333396911621,100.0,63.37716492156855,0.6817482359528378,10,-0.2866668701171875,0.11333322525024414,0.9666671752929688,0.5550007820129395,-3.043333053588867,4,-0.2919188638266752,-1.4509742873411413,12.106666564941404,2.0645162778892967,12.243332862854006,-1.1869184367579955,12.186667442321776,-0.2919188638266752
3185,2007-10-29,12.49666690826416,12.69333267211914,12.44333267211914,12.606666564941404,3366300.0,-0.013161308455260645,-1.3076767329979357,-0.25781194120591816,27.08086808825783,26.64449909702969,0.16343336306612777,0.8626451274754547,1.020842358669853,1.272842840986442,13.08227936795996,0.25,-0.5634254331809831,-0.6859999179840095,-2.066930468975894,0.6949306330078748,-1.3764651934799517,0.004465357511932666,-1.2380006980896,72.55821195031658,34.813827258690296,0.6904652754959417,10,-0.24500083923339844,0.2799992561340332,1.185833215713501,0.7216668128967285,-2.756667137145996,0,-0.2742064935069889,1.3593761175881554,12.66333293914795,-1.4509742873411413,12.106666564941404,2.0645162778892967,12.243332862854006,-0.2742064935069889
3186,2007-10-30,12.789999961853027,12.963333129882812,12.41333293914795,12.510000228881836,3691800.0,0.023472903274302848,-1.3239396607478537,-2.5454600625959505,32.90180290954348,26.239930256837546,-0.20473020471329484,0.5015672486165581,0.7441208731739515,0.9615114539546248,13.74931179964331,0.5500001907348633,-0.659047131299868,-0.33333349227905273,-1.6719458927941524,1.005278908236047,-1.0026396925366026,0.3359727079784971,-1.4739470932006835,82.43243243243244,45.18599863933167,0.6693062002575495,10,-0.5950002670288086,-0.013333797454833984,1.0199999809265137,0.42833375930786133,-3.380000114440918,1,-0.29945269234787086,-1.3076767329979357,12.49666690826416,1.3593761175881554,12.66333293914795,-1.4509742873411413,12.106666564941404,-0.29945269234787086
3187,2007-10-31,12.766667366027832,12.896666526794435,12.520000457763672,12.873332977294922,3568500.0,-0.0018242842763710465,3.9130556471223925,-0.3809489749694313,30.188659473983932,25.118521441452586,-0.26403188929847055,0.44866728750564455,0.7891870153473413,0.9636000041802326,13.886023467113842,0.3766660690307635,-0.7371499278297584,-0.29366612434387207,-1.570443724988806,0.9831114763010618,-0.932054924666339,0.34472267597859485,-1.3517776817016607,78.8531506107615,42.26682381043038,0.6383888003224671,10,-0.6216673851013184,0.009998798370361328,1.0608325004577637,0.40666627883911133,-3.020000457763672,2,-0.2566580220950142,-1.3239396607478537,12.789999961853027,-1.3076767329979357,12.49666690826416,1.3593761175881554,12.66333293914795,-0.2566580220950142
3188,2007-11-01,12.203332901000975,12.760000228881836,12.19333267211914,12.596667289733887,3633000.0,-0.044125412597957436,-1.7419297529146565,3.6875463803231368,26.957357103950002,24.986780593982473,0.19373974588455845,0.9587721133431355,1.3553694254722721,1.5086390760252772,15.093111029055365,0.5733346939086914,-0.7707951989648745,-0.7920005798339869,-2.1056508806325276,0.5216497209645539,-1.4488257302332563,-0.1351754294347174,-0.6955366099414046,5.394156389934675,-31.723574968804268,0.6568251503992701,11,-0.10666656494140447,0.5733332633972186,1.624166965484621,0.9700007438659686,-2.4133329391479474,3,-0.21715375955308946,3.9130556471223925,12.766667366027832,-1.3239396607478537,12.789999961853027,-1.3076767329979357,12.49666690826416,-0.21715375955308946
3189,2007-11-02,12.166666984558105,12.396666526794435,12.0,12.283332824707033,3582600.0,-0.0030045821695040553,1.3106793959073337,0.2966072723128916,28.274402738495738,25.84385490721065,0.2014217894388004,0.9144718062123438,1.402575424593941,1.5237365586830762,16.460312632359965,0.39666652679443537,-0.8078274030465966,-0.7474998474121097,-2.0550004066538445,0.5600007118296251,-1.4012501270329771,-0.09374956779124233,-0.5715384831691406,17.301074715283608,-20.30569634927623,0.6537502796208676,11,0.3033332824707031,0.6099991798400879,1.7224996089935303,1.006666660308838,-2.7899999618530273,4,-0.1939725694532899,-1.7419297529146565,12.203332901000975,3.9130556471223925,12.766667366027832,-1.3239396607478537,12.789999961853027,-0.1939725694532899
3190,2007-11-05,11.353333473205565,12.05666732788086,11.353333473205565,12.010000228881836,6434700.0,-0.06684932795356535,-1.1421332771778927,5.628612067062782,25.2553140168485,26.603216230477354,0.9687452348189041,1.6258161660389607,2.205824589204436,2.3078919780305593,18.178267590321877,0.8133335113525408,-0.8807167506464708,-1.4431666851043712,-2.8686220734384786,-0.01771129677026373,-2.155894379271425,-0.7304389909373175,1.6099996566772479,0.0,-39.381633192791575,0.7127276941670541,11,0.8049998283386248,1.4233326911926287,2.535833120346071,1.8200001716613787,-2.0700006484985316,0,-0.15267177624415218,1.3106793959073337,12.166666984558105,-1.7419297529146565,12.203332901000975,3.9130556471223925,12.766667366027832,-0.15267177624415218
3191,2007-11-06,11.56999969482422,11.666666984558105,11.30666732788086,11.456666946411133,3921900.0,0.019083930030770135,1.3478187856849648,-0.17258791835193707,29.61332906274508,27.1990686837427,0.7324282588286586,1.3001787434658478,1.9741839499413647,2.0664709031739488,20.096545587378607,0.3599996566772461,-0.8686309023928374,-1.115000438690183,-2.5587004013873997,0.3286995240070336,-1.8368504200387914,-0.3931504573415747,1.3611334419250465,16.561792428781878,-24.63177593017798,0.7218499813486084,11,0.5650005340576154,1.2066664695739728,2.321666955947874,1.6033339500427228,-2.2899999618530273,1,-0.1581676725993949,-1.1421332771778927,11.353333473205565,1.3106793959073337,12.166666984558105,-1.7419297529146565,12.203332901000975,-0.1581676725993949
3192,2007-11-07,11.15999984741211,11.543333053588867,11.15666675567627,11.43000030517578,4146600.0,-0.035436461385173756,-1.7951783141334547,-2.382369275820812,27.44296761985275,28.7646600956567,1.0868954553615744,1.5795651610858474,2.375419690290057,2.448069196482699,21.89701600143866,0.413332939147951,-0.8282691110228377,-1.3906669139862053,-2.8785496703588915,0.09721584238648084,-2.1346082921725493,-0.6467255357998614,1.706154656982422,0.20788512131390532,-42.8635312959065,0.7439413781863434,11,0.9000000953674316,1.5799999237060547,2.6650002002716064,2.013333797454834,-2.293333053588867,2,-0.15681003798631832,1.3478187856849648,11.56999969482422,-1.1421332771778927,11.353333473205565,1.3106793959073337,12.166666984558105,-0.15681003798631832
3193,2007-11-08,10.563332557678224,11.373332977294922,10.036666870117188,11.09000015258789,12883500.0,-0.053464811639065246,1.4451211268244475,1.9506174147699238,26.938419113022746,28.294791125188894,1.6110358930238924,2.0121412183303438,2.933642311400847,3.0162494548689995,23.56714927441583,1.3366661071777344,-0.7858087463195034,-1.8176674842834455,-3.401297658595478,-0.2340373099714128,-2.609482571439461,-1.02585239712743,2.200252681793211,22.31634593975127,-24.931898639416683,0.7918150871560161,11,0.9366674423217756,1.5800008773803693,3.275000572204588,2.610001087188719,-1.9499998092651385,3,-0.07731136409413242,-1.7951783141334547,11.15999984741211,1.3478187856849648,11.56999969482422,-1.1421332771778927,11.353333473205565,-0.07731136409413242
3194,2007-11-09,9.546667098999023,10.233332633972168,9.506667137145996,10.233332633972168,8060400.0,-0.09624476490993483,1.1165049352727212,1.303793021651391,22.4816295057813,27.783764616024833,2.390495874965481,2.843270919797579,3.904737163262835,4.001473462857366,25.981985813652663,1.0566654205322283,-0.8130814134407309,-2.6239996433258064,-4.525677285279061,-0.722322001372552,-3.5748384643024345,-1.6731608223491783,2.9987646709240714,1.5686258376906272,-43.88196342302087,0.9508388209766275,11,1.6883330345153809,2.3316664695739746,4.314999580383301,3.62666654586792,-0.8199996948242188,4,0.025488776379299694,1.4451211268244475,10.563332557678224,-1.7951783141334547,11.15999984741211,1.3478187856849648,11.56999969482422,0.025488776379299694
3195,2007-11-12,9.5600004196167,9.99666690826416,9.483332633972168,9.513333320617676,7229700.0,0.001396646649496569,-8.624854716137685,-0.06796190666661112,23.197252325702337,26.70548121782026,2.1420481820379003,2.6508110802123745,3.812918164577944,3.954221618037467,28.8178084553671,0.5133342742919922,-0.8109830704232852,-2.4106663227081295,-4.526427994079668,-0.2949046513365907,-3.4685471583939,-1.3527854870223592,2.6815548870286854,3.511499996505622,-40.040685558615145,1.0578808356857698,11,1.6299991607666016,2.3066658973693848,4.3966662883758545,3.613333225250244,-0.8266677856445312,0,-0.019177132726420076,1.1165049352727212,9.546667098999023,1.4451211268244475,10.563332557678224,-1.7951783141334547,11.15999984741211,-0.019177132726420076
3196,2007-11-13,9.696666717529297,9.793333053588867,9.579999923706056,9.613332748413086,5046300.0,0.014295637229488456,-1.844448965578671,1.785711366330159,24.431045758205144,26.06574636051151,1.6991296540659828,2.3649942357938283,3.599992702898426,3.7874934780332836,31.203719450110263,0.23333263397216797,-0.8974628510994584,-2.102333354949952,-4.373468416500211,0.16880170660030736,-3.2379008857250824,-0.9667658241748214,2.2139018683953022,10.35602136415213,-30.739259092998214,1.1355675307751298,11,1.424999713897705,2.169999599456787,4.287499904632568,3.4766669273376465,-0.9299993515014648,1,-0.042626389548385046,-8.624854716137685,9.5600004196167,1.1165049352727212,9.546667098999023,1.4451211268244475,10.563332557678224,-0.042626389548385046
3197,2007-11-14,9.31666660308838,9.82333278656006,9.296667098999023,9.766667366027832,5840100.0,-0.03918873624417396,-1.1496568717132354,-5.3999679567874175,23.292902267439587,25.65858471201035,1.7190595321095135,2.5778803698748103,3.908599135683323,4.135129784837519,33.577116309238995,0.5266656875610369,-0.9793295221840292,-2.292333459854124,-4.729091120711775,0.14442420100352749,-3.5107122902829495,-1.0739546294252982,2.302633668601926,0.9630583474395379,-37.648566748776624,1.2183788304288259,11,1.5300002098083478,2.456666946411131,4.6675000190734846,3.8566670417785627,-0.49666690826416193,2,-0.003935621148558943,-1.844448965578671,9.696666717529297,-8.624854716137685,9.5600004196167,1.1165049352727212,9.546667098999023,-0.003935621148558943
3198,2007-11-15,9.136667251586914,9.32333278656006,9.0,9.293333053588867,5985900.0,-0.01932014519461267,1.9846296051762515,0.34814563641758284,13.61759274472442,24.030050268257984,1.5849835849333207,2.585651060210763,4.016112793560154,4.276014464456688,36.11992246109095,0.32333278656006037,-1.1209172518630837,-2.278832817077637,-4.858698331254548,0.3010326970992736,-3.5687655741660933,-0.9889000599891808,2.1574643759266134,11.081134790600066,-18.948790671700934,1.2899327570884553,11,1.3916664123535156,2.488332748413086,4.847499370574951,4.036666393280029,-0.033333778381347656,3,-0.029551306874700534,-1.1496568717132354,9.31666660308838,-1.844448965578671,9.696666717529297,-8.624854716137685,9.5600004196167,-0.029551306874700534
3199,2007-11-16,8.876667022705078,9.223333358764648,8.829999923706055,9.130000114440918,5067300.0,-0.02845679083220165,-1.2692272776040077,1.6170286590859286,13.3603077859823,22.708382909272853,1.4854275958265788,2.699749822624815,4.206418891354318,4.487380013601234,38.10983293822058,0.39333343505859375,-1.28131014939812,-2.3583330631256096,-5.121293881167519,0.40462775491629976,-3.7398134721465635,-0.9768526541046558,2.0504035444062847,4.0000359671358465,-19.79730272955001,1.3814804090209545,11,1.371666431427002,2.529999256134033,5.107499599456787,4.296666622161865,0.029999732971191406,4,-0.029665895275605814,1.9846296051762515,9.136667251586914,-1.1496568717132354,9.31666660308838,-1.844448965578671,9.696666717529297,-0.029665895275605814
3200,2007-11-19,8.736666679382324,8.9399995803833,8.723333358764647,8.803333282470703,8277300.0,-0.015771724112739083,-3.64285203388258,0.2631578947368421,7.660152590601484,20.26914107903467,1.3580313466784801,2.697680480408005,4.27366134536156,4.577916858571157,38.656216759917776,0.21666622161865412,-1.4026458370460126,-2.3203333854675297,-5.249034448475637,0.6083676775405777,-3.7846839169715842,-0.8559828539634751,1.8129311719160839,1.2121206866807015,-14.541687285791234,1.4643505315040537,11,1.3966665267944336,2.5,5.247499942779541,4.436666965484619,0.036665916442871094,0,-0.0011445183357077227,-1.2692272776040077,8.876667022705078,1.9846296051762515,9.136667251586914,-1.1496568717132354,9.31666660308838,-0.0011445183357077227
3201,2007-11-20,9.039999961853027,9.606666564941406,8.866666793823242,9.146666526794434,11685900.0,0.034719566809906954,-2.2647079860482924,1.6,13.223669548771468,18.68921907113675,0.7354130808858557,2.2625202023684956,3.894221825657178,4.230533229877647,38.966793619817494,0.869999885559082,-1.5444798806588942,-1.859666728973389,-4.86979672523394,1.1504632672871606,-3.3647317271036634,-0.35460173084311464,1.1443449909386292,28.78788798309055,20.14758466831085,1.5050649981302748,11,1.0083332061767578,2.0833330154418945,4.874999523162842,4.133333683013916,-0.3299999237060547,1,-0.03392337712112092,-3.64285203388258,8.736666679382324,-1.2692272776040077,8.876667022705078,1.9846296051762515,9.136667251586914,-0.03392337712112092
3202,2007-11-21,8.973333358764648,9.08666706085205,8.666666984558105,8.869999885559082,8177400.0,-0.0073746242665595485,1.5454482401865728,-0.9687522351763107,14.660819409055577,17.32504132625151,0.5132559736611153,2.183600057585142,3.8873815018297577,4.2508775852894995,39.246661623137726,0.4200000762939453,-1.6213256581409432,-1.7628333568572998,-4.82051974778012,1.29485303406552,-3.291676552318709,-0.2339901613958908,0.9188092752216068,32.62409692581932,22.599394195661663,1.52884319546141,11,0.4766664505004883,1.996666431427002,4.768333196640015,4.200000286102295,-0.33333301544189453,2,-0.023031128397225653,-2.2647079860482924,9.039999961853027,-3.64285203388258,8.736666679382324,-1.2692272776040077,8.876667022705078,-0.023031128397225653
3203,2007-11-23,8.933333396911621,9.146666526794434,8.699999809265138,8.723333358764647,3909600.0,-0.004457648039338458,-2.480513496943947,2.0322556828145215,14.65013139439887,16.454874869431244,0.3327135613822758,2.0803319830327496,3.8454466020474296,4.245395914796141,39.86934545602176,0.4466667175292951,-1.746597603995939,-1.6441666603088372,-4.731604868620089,1.4432715480024152,-3.187885764464463,-0.10044755615321144,0.7137141071890039,28.368779935495063,18.468693142663433,1.5437191041556262,11,0.3983335494995117,1.9800000190734863,4.751666784286499,4.240000247955322,-0.49666595458984375,4,-0.012686608352329376,1.5454482401865728,8.973333358764648,-2.2647079860482924,9.039999961853027,-3.64285203388258,8.736666679382324,-0.012686608352329376
3204,2007-11-26,8.966667175292969,9.05666732788086,8.833333015441895,9.026666641235352,9885000.0,0.003731393075833367,2.7222125089406344,-0.2857116906826012,18.54129515886106,15.937546295337766,0.23295209395022276,1.850741949175431,3.7294132745804376,4.165248124282707,41.0247765878625,0.22333431243896484,-1.83964252509098,-1.4259995937347405,-4.429125041168039,1.5771258536985586,-2.9275623174513896,0.07556312998190862,0.4843042248991516,31.914928154811843,19.904867566629925,1.5015627237166496,11,0.2783327102661133,1.8966665267944336,4.7116663455963135,4.206666469573975,-0.8566675186157227,0,0.015241593698177125,-2.480513496943947,8.933333396911621,1.5454482401865728,8.973333358764648,-2.2647079860482924,9.039999961853027,0.015241593698177125
3205,2007-11-27,9.06999969482422,9.07333278656006,8.766667366027832,8.94333267211914,8595900.0,0.011524072156483989,3.5999856948715157,-2.1111358362209027,16.03259390715877,15.004384978554837,0.05900883549722202,1.5573769449347186,3.5502915911558937,4.012672459723026,42.335652150733566,0.30666542053222834,-1.8946442908008514,-1.1513337135314927,-4.037768441906117,1.7351010148431314,-2.5945510777188048,0.29188365065581934,0.22411082224109613,42.907754288746524,30.173321116193247,1.4432173641873118,11,0.1750001907348615,1.7450003623962385,4.403333902359007,4.103333950042723,-1.3599996566772479,1,-0.01800804240833176,2.7222125089406344,8.966667175292969,-2.480513496943947,8.933333396911621,1.5454482401865728,8.973333358764648,-0.01800804240833176
3206,2007-11-28,8.960000038146973,9.266667366027832,8.390000343322754,9.266667366027832,14908800.0,-0.01212785671205907,4.717381298901619,-2.421051046529103,17.455606860251393,14.35579659997837,0.059813150826521166,1.4395363922702273,3.566079599875936,4.075642504441138,44.461921725548244,0.8766670227050781,-1.8309085919080648,-1.0698333740234371,-3.738723144479371,1.5990563964324966,-2.404278259251404,0.26461151120452975,-0.2933330535888672,65.01895018993703,48.6056285249346,1.3344448852279671,11,0.03833341598510742,1.7166666984558105,3.8949997425079346,4.009999752044678,-1.2699999809265137,2,-0.020833419813286347,3.5999856948715157,9.06999969482422,2.7222125089406344,8.966667175292969,-2.480513496943947,8.933333396911621,-0.020833419813286347
3207,2007-11-29,9.489999771118164,9.596667289733887,9.186667442321776,9.5,12455400.0,0.059151755660126204,3.0327561300489827,0.0326093716958366,33.80281203668444,16.598598743529486,-0.4950761333775393,0.686676702151761,2.9453321969295594,3.510212458149269,46.41390780925783,0.6366672515869141,-1.7629254701199084,-0.37600026130676234,-2.720016276393009,1.9680157537794845,-1.5480082688498857,0.7960077462363611,-1.0999994277954102,91.16015244032556,72.37496405725467,1.1720080075431234,11,-0.491666316986084,1.1866669654846191,3.365000009536743,3.4800000190734863,-2.0699996948242188,3,-0.08219175466632156,4.717381298901619,8.960000038146973,3.5999856948715157,9.06999969482422,2.7222125089406344,8.966667175292969,-0.08219175466632156
3208,2007-11-30,9.553333282470703,9.710000038146973,9.266667366027832,9.5,10167600.0,0.006673710524766063,1.4181773729576204,-5.333206179668129,50.14123277828919,20.68536818711914,-0.5510374630304327,0.43703980363288153,2.7989276415687083,3.4057090511581656,47.88369619423554,0.4433326721191406,-1.708749739650182,-0.18016676902771067,-2.2516251052703975,1.8912915672149762,-1.2158959371490532,0.8555623990936319,-1.1633329391479492,88.1313036441927,64.39368121747015,1.0357291681213434,11,-0.5033330917358398,1.12333345413208,3.234999656677246,3.4166665077209473,-2.2533330917358407,4,-0.09560358799831814,3.0327561300489827,9.489999771118164,4.717381298901619,8.960000038146973,3.5999856948715157,9.06999969482422,-0.09560358799831814
3209,2007-12-03,9.80666732788086,9.886667251586914,9.523332595825195,9.523332595825195,10718700.0,0.026517869514193215,-1.5647025560589436,5.31253129246835,54.74359543365965,25.916861836347824,-0.7359732072693035,-0.0022818451685626684,2.4670848272744443,3.1091200483579833,49.01414843839472,0.36333465576171875,-1.60330742289554,0.19116725921630895,-1.5371440852664158,1.9194786036990346,-0.6729884130250543,1.0553229314576722,-1.337467002868653,94.65479437914219,65.53487596590122,0.8641556722413628,12,-0.6683335304260254,0.8699994087219238,2.8266656398773193,3.163332462310791,-2.1933341026306152,0,-0.1397008626635169,1.4181773729576204,9.553333282470703,3.0327561300489827,9.489999771118164,4.717381298901619,8.960000038146973,-0.1397008626635169
3210,2007-12-04,9.619999885559082,9.796667098999023,9.616666793823242,9.686667442321776,6165900.0,-0.01903474810357564,-3.9090719933416564,-0.23529609758395592,48.55345631290875,29.842393699029746,-0.45910801121843114,0.05045739540433658,2.575861596053649,3.2508482784341286,49.41241451768437,0.1900005340576172,-1.4374611445271341,0.09116649627685547,-1.4318684607523675,1.6142014533060784,-0.6703509822377569,0.8526839747914678,-1.0374022064208983,82.18258421059674,48.5952421433886,0.7615174785146116,12,-0.48166608810424805,1.0566668510437012,2.9566662311553955,3.3499999046325684,-2.2033329010009766,1,-0.15696468262422225,-1.5647025560589436,9.80666732788086,1.4181773729576204,9.553333282470703,3.0327561300489827,9.489999771118164,-0.15696468262422225
3211,2007-12-05,9.739999771118164,9.803333282470703,9.626667022705078,9.666666984558104,5112300.0,0.012474000726259593,-1.304351882374161,-1.0999771121220483,58.85634115519066,34.75300722637809,-0.5245307457494288,-0.2252180338547447,2.3771147359709346,3.0872152179176737,49.77459920182613,0.1833333969116211,-1.2341052535139276,0.3026663780212395,-0.8875618088122366,1.4928945648547156,-0.2924477153954985,0.8977804714379776,-1.053076526184082,79.04749708107465,39.6259623122572,0.5951140934167376,12,-0.6016659736633301,0.9366669654846191,2.7741663455963135,3.2300000190734863,-2.363332748413087,2,-0.20841886865241122,-3.9090719933416564,9.619999885559082,-1.5647025560589436,9.80666732788086,1.4181773729576204,9.553333282470703,-0.20841886865241122
3212,2007-12-06,9.40999984741211,9.616666793823242,9.30666732788086,9.616666793823242,7455300.0,-0.033880896453878484,1.9999907709062048,-2.818206645425512,55.38056097055474,39.27861051261763,-0.14089204819443424,-0.03483175680696604,2.61947075687614,3.3766488936007697,50.13530066845037,0.4333324432373047,-0.9890676655246349,0.06016645431518519,-0.8115043320881892,0.9318372407185596,-0.375668938886502,0.4960018475168724,-0.6270970819458004,23.11814642595102,-19.066694902740306,0.435835393201687,12,-0.2716660499572754,1.2333335876464844,3.0758330821990967,3.559999942779541,-2.309999942779542,3,-0.18278425271863064,-1.304351882374161,9.739999771118164,-3.9090719933416564,9.619999885559082,-1.5647025560589436,9.80666732788086,-0.18278425271863064
3213,2007-12-07,9.74666690826416,9.853333473205566,9.313332557678224,9.333333015441896,7179600.0,0.035777584092590464,-1.38234922878854,-1.9999999999999913,66.62419476815698,44.621154913650514,-0.39119304218397666,-0.4593705463600841,2.196297706700266,3.0013872256976484,49.29203304825791,0.540000915527342,-0.7664064338598013,0.4376667976379398,-0.25220684243978475,1.1275404377156644,0.09272997759907753,0.7826036176768021,-0.8754629839082035,75.86200659679632,27.655402558485676,0.34493682003886245,12,-0.6083331108093262,0.8283333778381348,2.7141661643981934,3.2233328819274902,-2.143333911895753,4,-0.2387141013301115,1.9999907709062048,9.40999984741211,-1.304351882374161,9.739999771118164,-3.9090719933416564,9.619999885559082,-0.2387141013301115
3214,2007-12-10,9.789999961853027,9.856666564941406,9.619999885559082,9.779999732971193,4633200.0,0.004445935620527308,2.3023234151274816,0.02419406938432296,70.89946609385665,50.717474045505824,-0.34135105045388237,-0.5096700578525866,2.0773215933103106,2.919426179747255,48.03656976556208,0.23666667938232422,-0.5567862630234579,0.46883320808410645,-0.2467911423536897,1.1844575585219026,0.11102103286520837,0.8266453833030045,-0.8375589713185949,87.87878262437664,32.33443631249707,0.357812175218898,12,-0.6516661643981934,0.6033334732055664,2.6466662883758545,3.179999828338623,-2.0933327674865723,0,-0.2543411420654249,-1.38234922878854,9.74666690826416,1.9999907709062048,9.40999984741211,-1.304351882374161,9.739999771118164,-0.2543411420654249
3215,2007-12-11,9.376667022705078,9.803333282470703,9.350000381469727,9.789999961853027,7408800.0,-0.04221991223273858,1.0606060606060606,-41.332347892435344,56.400514186358095,55.044685970628805,0.1341663598960352,-0.11676271198563626,2.401019270025227,3.296604614509084,46.82994194420787,0.45333290100097656,-0.3422166923105294,0.06466693878173757,-0.6427255607917974,0.7720594383552726,-0.2890293110050308,0.41836318856850596,-0.34948793128644695,12.72723489551183,-44.29308204043949,0.35369624978676756,12,0.16000032424926758,0.8466668128967285,3.246666193008423,3.5933327674865723,-1.5433340072631836,1,-0.1880554991645773,2.3023234151274816,9.789999961853027,-1.38234922878854,9.74666690826416,1.9999907709062048,9.40999984741211,-0.1880554991645773
3216,2007-12-12,9.283332824707033,9.789999961853027,9.18333339691162,9.520000457763672,4961700.0,-0.009953877830154556,-1.7786266210649855,0.5725835292597514,55.834366579818955,57.49263647542151,0.31088106962470796,-0.059007518980910945,2.394478283226279,3.352501971615979,45.6351883968247,0.606666564941408,-0.1741866947096149,-0.008000564575192826,-0.691833547038124,0.6758324178877384,-0.34991705580665844,0.3339159266562728,-0.1873946804749398,14.851403813660035,-43.38543884458168,0.3419164912314653,12,0.25166749954223455,0.7450008392333967,3.1841669082641584,3.6866669654846174,-1.1433324813842791,2,-0.20107712126628796,1.0606060606060606,9.376667022705078,2.3023234151274816,9.789999961853027,-1.38234922878854,9.74666690826416,-0.20107712126628796
3217,2007-12-13,9.279999732971193,9.366666793823242,9.136667251586914,9.25,4316700.0,-0.00035904042209589093,1.2622847789279166,-0.12675891749005536,56.615767652979166,58.21202923927596,0.31435028875413984,-0.06172704144352714,2.29422637793469,3.322682466983929,44.20454926136642,0.22999954223632812,0.0025159960995395636,-0.009500312805174715,-0.6932439258218359,0.6742433002114865,-0.3513721193135044,0.332371493703155,0.6066675186157209,19.90730806623829,-40.368220327443055,0.34187180650833027,12,0.23166751861572088,0.6866669654846174,3.1758334636688215,3.690000057220457,-0.8233327865600604,3,-0.20510051347347646,-1.7786266210649855,9.283332824707033,1.0606060606060606,9.376667022705078,2.3023234151274816,9.789999961853027,-0.20510051347347646
3218,2007-12-14,8.866666793823242,9.276666641235352,8.83666706085205,9.226667404174805,8954700.0,-0.04454018868981302,-1.0952357164590534,-12.000127157706636,48.333326975504555,57.49977718836983,0.6929023835823678,0.34819303854603945,2.613906842621393,3.701027527605266,42.64073240159765,0.4433326721191424,0.16814702102869994,-0.4093332290649414,-1.1160581280086141,0.29739166987873134,-0.7626956785367778,-0.055970779593105036,1.0050004577636713,2.941151721242732,-58.405185073321675,0.3533624494718361,12,0.48000001907348633,1.0149998664855957,3.5333330631256104,4.066666603088379,-0.25333404541015625,4,-0.19924814254003342,1.2622847789279166,9.279999732971193,-1.7786266210649855,9.283332824707033,1.0606060606060606,9.376667022705078,-0.19924814254003342
3219,2007-12-17,8.613332748413086,8.973333358764648,8.569999694824219,8.84333324432373,8485800.0,-0.02857150847110157,-1.547371020542149,0.6388891832323147,42.75132182223759,56.85509557829526,0.8483762772355075,0.6121736692459336,2.7594721947416705,3.9289884816652023,40.99677097714719,0.4033336639404297,0.22290119160119382,-0.6495005607604973,-1.3962308675841015,0.09722974606310686,-1.0228657141722994,-0.27613540734869524,1.2169344955444323,3.5134901070486313,-57.679840878236426,0.3733651534118018,12,0.6000003814697266,0.698333740234375,3.208333969116211,3.760000705718994,-0.013332366943357599,0,-0.1172600410950988,-1.0952357164590534,8.866666793823242,1.2622847789279166,9.279999732971193,-1.7786266210649855,9.283332824707033,-0.1172600410950988
3220,2007-12-18,8.726667404174805,8.796667098999023,8.386667251586914,8.529999732971191,6726600.0,0.013158049163095376,1.4356398061305136,-0.8550749876644567,46.300226250433624,55.45997169998893,0.6649195938242602,0.5249668041365823,2.5401503304691992,3.7869033005729733,39.26918214595771,0.4099998474121094,0.20753869708874717,-0.5356659412384026,-1.2838914594464637,0.21255957696965844,-0.909778700342434,-0.1615531821343712,1.0279837868347155,24.228050133842927,-34.974358163014806,0.37411275910403086,12,0.39499950408935547,0.4649996757507324,2.8299994468688965,3.3816661834716797,0.1099996566772461,1,-0.1180290438610736,-1.547371020542149,8.613332748413086,-1.0952357164590534,8.866666793823242,1.2622847789279166,9.279999732971193,-0.1180290438610736
3221,2007-12-19,8.733332633972168,8.896666526794434,8.586667060852049,8.649999618530272,4758300.0,0.0007637772231556816,-1.9524021453321438,0.42372503285311325,35.61470426872272,53.26376539978536,0.5592532054478045,0.5208532577113161,2.4223812463046652,3.749052236088067,39.01800905119379,0.3099994659423846,0.1538392361430816,-0.5136673450469971,-1.2929996031844233,0.26566491309042917,-0.9033334741157102,-0.12400121597828395,0.9118798418835432,35.37403513415674,-18.968596955664424,0.3896661290687132,12,0.3883342742919922,0.4033346176147461,2.7950003147125244,3.3633337020874023,0.20000076293945312,2,-0.10305339968723115,1.4356398061305136,8.726667404174805,-1.547371020542149,8.613332748413086,-1.0952357164590534,8.866666793823242,-0.10305339968723115
3222,2007-12-20,8.766667366027832,8.80666732788086,8.543333053588867,8.726667404174805,3736800.0,0.003816954357835245,3.3889087571227616,0.4800013732962441,34.87182816570878,49.73572466618001,0.4750181328324672,0.4967082622451713,2.274534841329201,3.6897845174629644,38.59683342639126,0.2633342742919922,0.12958160877637326,-0.4699993133544922,-1.2698209525714201,0.32982232586243576,-0.869910132962957,-0.07008849374602732,0.7778614918863749,42.696671352889744,-7.067394574278943,0.39991081960846425,12,0.3549995422363281,0.36999988555908203,2.727499008178711,3.3299989700317383,-0.2266674041748047,3,-0.07148292464403383,-1.9524021453321438,8.733332633972168,1.4356398061305136,8.726667404174805,-1.547371020542149,8.613332748413086,-0.07148292464403383
3223,2007-12-21,8.819999694824219,9.06666660308838,8.720000267028809,8.973333358764648,7099800.0,0.006083535118836414,1.0392128263528035,-3.8333452542736572,29.444437380194742,45.12961036466202,0.30889856153281237,0.45792812642249103,2.10140342304795,3.608117748769441,38.020623746074435,0.3466663360595721,0.06102635818337809,-0.41100029945373606,-1.2214066534740287,0.39940605456655653,-0.8162034764638832,-0.005797122443588876,0.6319002345838047,63.72542007289989,18.828432424632204,0.4052031770101467,12,0.27500057220458984,0.3166675567626953,2.4900004863739014,3.1833338737487793,0.516667366027832,4,-0.041194190587818036,3.3889087571227616,8.766667366027832,-1.9524021453321438,8.733332633972168,1.4356398061305136,8.726667404174805,-0.041194190587818036
3224,2007-12-24,9.103333473205566,9.103333473205566,8.846667289733887,8.853333473205566,1099200.0,0.032124012265852375,1.0533294677734375,-1.6304312671816497,39.652880540698696,43.26876218181098,-0.09172836694183673,0.19537499160890448,1.705647981496952,3.2900387665120476,37.37568081288934,0.28333377838134766,0.028290669498483467,-0.1344998359680183,-0.9377951144545555,0.668795442518519,-0.5361474752112869,0.26714780327525034,0.26334784197676875,100.0,57.34831227872497,0.40164763924326896,12,-0.014999866485595703,0.033333778381347656,1.9733333587646484,2.75166654586792,0.15999984741210938,0,-0.0538265159938095,1.0392128263528035,8.819999694824219,3.3889087571227616,8.766667366027832,-1.9524021453321438,8.733332633972168,-0.0538265159938095
3225,2007-12-26,8.90666675567627,8.976667404174805,8.789999961853027,8.976667404174805,2824200.0,-0.021603813384202475,4.33330608574815,-0.2800025939941406,33.80830489297668,40.82142199438406,0.03493098899788549,0.39966905188701674,1.79152250368708,3.4594055426095505,36.660002116766,0.31333351135253906,-0.07727843314242655,-0.3229999065399163,-1.1367326931064454,0.49073288002661286,-0.7298662998231809,0.08386648674334829,0.38161343441843165,64.88096961357486,25.72465902869432,0.40686639328326474,12,-0.029999732971191406,0.23000049591064453,1.9208331108093262,2.863333225250244,-0.043334007263183594,2,-0.034431104544368485,1.0533294677734375,9.103333473205566,1.0392128263528035,8.819999694824219,3.3889087571227616,8.766667366027832,-0.034431104544368485
3226,2007-12-27,8.773332595825195,8.866666793823242,8.703332901000978,8.83666706085205,2096100.0,-0.014970152528284486,1.6486448869127877,0.9047696897862427,36.60589105331289,38.59810237219892,0.09869227714770368,0.5463111762615789,1.8240931344609734,3.5569359308047925,35.596607055680856,0.2033338546752912,-0.21071053231598746,-0.44700069427490163,-1.2778586443854731,0.3838572558356699,-0.8624296693301865,-0.03157171921961677,0.4428185591888827,41.0713160525406,-0.10901700934832803,0.4154289750552854,12,0.0583343505859375,0.36333465576171875,1.9116673469543457,2.9433341026306152,-0.2733325958251953,3,0.007218974584070059,4.33330608574815,8.90666675567627,1.0533294677734375,9.103333473205566,1.0392128263528035,8.819999694824219,0.007218974584070059
3227,2007-12-28,8.710000038146973,8.8100004196167,8.613332748413086,8.680000305175781,2968800.0,-0.007218757181092106,-1.4081532559891166,-0.4736715303187725,25.356584838127844,36.045131023601506,0.08120726606474094,0.5778379876871291,1.7842785460579904,3.578144461216217,35.35219675934243,0.19666767120361328,-0.27907531306288647,-0.47133326530456543,-1.3218864563002946,0.3792199256911637,-0.89660986080243,-0.04605666980670087,0.43979240459293223,19.727989132021417,-16.36039365749286,0.4252765954978646,12,0.03500032424926758,0.4266672134399414,1.8758330345153809,3.006666660308838,-0.4333333969116193,4,0.025641028448509795,1.6486448869127877,8.773332595825195,4.33330608574815,8.90666675567627,1.0533294677734375,9.103333473205566,0.025641028448509795
3228,2007-12-31,8.640000343322754,8.729999542236326,8.573332786560059,8.680000305175781,3143700.0,-0.00803670430742165,1.2381215130893577,-1.3333439298089456,23.0047173274925,33.85106385751872,0.12926683545785878,0.6070273331453873,1.751737181776603,3.597201858157323,35.389042556033075,0.15666675567626775,-0.34664182413524713,-0.49566631317138743,-1.36008482868605,0.3687522023432752,-0.9278755709287196,-0.06345705541405522,0.44874208412491257,12.578767998330173,-16.257940309778824,0.43220925775733143,12,0.10500001907348633,0.49666690826416016,1.5699994564056396,3.048333168029785,0.02333259582519709,0,-0.011574117765748682,-1.4081532559891166,8.710000038146973,1.6486448869127877,8.773332595825195,4.33330608574815,8.90666675567627,-0.011574117765748682
3229,2008-01-02,8.436667442321777,8.673333168029785,8.34333324432373,8.640000343322754,2906400.0,-0.02353389964366359,1.4444570031859958,5.083327372863171,25.52085739248693,31.54224509552464,0.3407364505198718,0.7404226144719921,1.8648158368190408,3.7647648632526582,35.96904762018932,0.3299999237060547,-0.4278509261962693,-0.6304992198944088,-1.4881342819504368,0.2271358421616192,-1.059316750922422,-0.2016816888663957,0.5959089710570282,14.736959399125732,-15.470865930539928,0.42881753102801384,1,0.2866659164428711,0.6783328056335449,1.6858327388763428,3.2516660690307617,0.013332366943361151,2,0.10667714766324754,1.2381215130893577,8.640000343322754,-1.4081532559891166,8.710000038146973,1.6486448869127877,8.773332595825195,0.10667714766324754
3230,2008-01-03,8.109999656677246,8.460000038146973,8.073332786560059,8.430000305175781,2644800.0,-0.03872000264059616,1.0350901849374716,1.5737770273439333,22.755438044053506,30.113437737228058,0.6378025808496339,0.9994046739060991,2.101697812739822,4.054464528272538,36.70831836664454,0.38666725158691406,-0.46390703780977915,-0.8816669940948483,-1.7982216517835763,0.034887663593879736,-1.3399443229392123,-0.42338966525048427,0.8536524397960523,4.62187045828019,-26.39126749967479,0.4582773288443642,1,0.4783334732055664,0.8700003623962402,1.944167137145996,3.578333854675293,0.6733331680297852,3,0.14221130860231912,1.4444570031859958,8.436667442321777,1.2381215130893577,8.640000343322754,-1.4081532559891166,8.710000038146973,0.14221130860231912
3231,2008-01-04,7.710000038146973,8.039999961853027,7.639999866485597,8.039999961853027,4484700.0,-0.04932177995851572,1.4242435626968706,1.031247671698282,19.21570607396768,28.373868615923495,0.980485517602192,1.3065094808384519,2.4089585623880936,4.419691327853126,37.68103879764391,0.4699997901916495,-0.4714290937919703,-1.1801666259765629,-2.192403959665464,-0.16792929228766074,-1.6862852928210135,-0.6740479591321122,1.1468137411367376,5.982917826324506,-25.34302898008774,0.506118666844451,1,0.6616666316986084,1.0533335208892822,2.319999933242798,3.9783334732055664,1.1000003814697266,4,0.1495891964409517,1.0350901849374716,8.109999656677246,1.4444570031859958,8.436667442321777,1.2381215130893577,8.640000343322754,0.1495891964409517
3232,2008-01-07,7.690000057220459,7.77666711807251,7.539999961853027,7.656667232513428,4986900.0,-0.002594031235740535,1.2903242180650283,-0.101008583070832,22.720264894278202,27.626738339710545,0.9294396535799425,1.2554099575934359,2.3322484229717872,4.4080684025436945,38.32369906107726,0.23666715621948242,-0.5047605456982076,-1.1141666173934937,-2.227645695787828,-0.0006875389991582992,-1.6709061565906609,-0.5574270781963264,0.996459774271516,12.605054475659278,-21.389717998999487,0.5567395391971677,1,0.6316666603088379,1.0233335494995117,2.1475000381469727,3.8600001335144043,1.2033333778381348,0,0.10533159125519109,1.4242435626968706,7.710000038146973,1.0350901849374716,8.109999656677246,1.4444570031859958,8.436667442321777,0.10533159125519109
3233,2008-01-08,7.420000076293945,7.7133331298828125,7.420000076293945,7.679999828338622,6260700.0,-0.03511053041839696,-1.2564102564102564,-7.8001115815975925,22.546037440772025,25.725977995274253,1.0951299198488584,1.4146968195263145,2.504812744335224,4.648386510565839,39.65038368885877,0.2933330535888672,-0.5168341666610274,-1.267833256721497,-2.4507076265003427,-0.08495888694265208,-1.859270441610919,-0.676396071832075,1.0830261760557978,0.0,-36.286886661979025,0.5914371848894224,1,0.7783336639404297,1.2333335876464844,2.4175000190734863,4.130000114440918,1.0199995040893537,1,0.11545371376455371,1.2903242180650283,7.690000057220459,1.4242435626968706,7.710000038146973,1.0350901849374716,8.109999656677246,0.11545371376455371
3234,2008-01-09,7.300000190734862,7.426667213439941,6.906667232513428,7.4166669845581055,7863300.0,-0.016172491148951473,6.609723249549914,0.44871886571336317,17.278265187158638,23.889306916850025,1.0420037269801208,1.41092637613579,2.5060278822983504,4.7423358660244235,41.223478036008146,0.5199999809265137,-0.5372218309892691,-1.2633331537246706,-2.4813959418227762,-0.045270365626565834,-1.8723645477737234,-0.6543017596756178,1.0080813499248373,25.32187286555177,-11.9744109882304,0.6090313940490524,1,0.5866668224334726,1.0966670513153085,2.563333272933961,4.250000000000001,1.0900001525878915,2,0.18675790586189667,-1.2564102564102564,7.420000076293945,1.2903242180650283,7.690000057220459,1.4242435626968706,7.710000038146973,0.18675790586189667
3235,2008-01-10,7.613333225250244,7.699999809265138,7.123332977294923,7.176667213439941,5985000.0,0.0429223323737804,-1.122695499164081,-3.742847450422585,27.479909083918685,22.875308920250664,0.5877235438611592,1.0105255547351266,2.080474939601661,4.3975375288255165,42.185876322901244,0.5766668319702148,-0.5468922223028834,-0.8618334293365475,-2.0872645491836526,0.36359769051055757,-1.4745489892601,-0.24911786941299496,0.41446545378020083,62.35291494216313,23.788460308531263,0.6127155599235523,1,0.24500060081481934,0.7683336734771729,2.2941670417785645,3.743333339691162,0.5833334922790545,3,0.10989491189483491,6.609723249549914,7.300000190734862,-1.2564102564102564,7.420000076293945,1.2903242180650283,7.690000057220459,0.10989491189483491
3236,2008-01-11,7.4166669845581055,7.5466670989990225,7.323332786560059,7.5466670989990225,5415300.0,-0.025831818321031652,2.4359094743792284,-0.2977106322105783,24.52828185588716,22.783275255557257,0.6388955078627436,1.1174687391793707,2.1508658139676804,4.555846587269247,42.97943008487317,0.29000043869018555,-0.6193759951195563,-0.965166378021241,-2.21551822029868,0.2851854642561982,-1.5903422991599605,-0.3399904568825214,0.38690540516893623,58.620668865598766,19.7288182349537,0.6251759211387194,1,0.4016664028167716,0.9649999141693115,2.490833282470703,3.939999580383301,1.176666259765625,4,0.1842695435826358,-1.122695499164081,7.613333225250244,6.609723249549914,7.300000190734862,-1.2564102564102564,7.420000076293945,0.1842695435826358
3237,2008-01-14,7.376667022705077,7.556666851043701,7.313333034515381,7.556666851043701,4539600.0,-0.0053932530523900235,1.703711650997253,1.3846128452481548,22.629591517481728,22.741594610000504,0.5250912503559197,1.0620146480083514,2.062274276319248,4.5593688807448105,43.74210487367167,0.2433338165283203,-0.6682380464574607,-0.9099997043609624,-2.162246231853069,0.34224682313114485,-1.5361229681070165,-0.28387644061490924,0.32333278656006037,58.264492365967634,21.583894390665122,0.6261232637460535,1,0.4133331775665292,1.0049998760223398,2.5308332443237314,3.979999542236329,0.9433326721191415,0,0.1943063706820276,2.4359094743792284,7.4166669845581055,-1.122695499164081,7.613333225250244,6.609723249549914,7.300000190734862,0.1943063706820276
3238,2008-01-15,7.0999999046325675,7.306666851043701,7.093332767486572,7.283332824707031,3512700.0,-0.03750570782454188,-1.1694933335919562,1.0185171939695936,11.91380523538264,21.229699925877807,0.626186697006287,1.2643660007313935,2.222644452686235,4.791245562724762,44.248877165094825,0.28333425521850497,-0.7354555472549729,-1.0983334779739389,-2.4253244517927657,0.22865749584488881,-1.7618289648833523,-0.4348379910645255,0.4566669464111337,24.36968779357806,-4.123743968478308,0.6634954869094138,1,0.5833337306976327,1.2816669940948495,2.7908337116241464,4.256666660308839,1.4066672325134286,1,0.2525821907766397,1.703711650997253,7.376667022705077,2.4359094743792284,7.4166669845581055,-1.122695499164081,7.613333225250244,0.2525821907766397
3239,2008-01-16,7.603332996368407,7.686666965484619,7.033332824707031,7.043333053588867,7772400.0,0.07089198570375022,-1.252874791692187,-3.05455202781959,27.80929540393285,21.791239632531063,-0.008701097383077894,0.7183149781555977,1.607647435660554,4.2495859580971205,44.03662277647762,0.6533341407775879,-0.7699808775875638,-0.5445003986358659,-1.8818264796356887,0.7928256823639579,-1.2131634391357773,0.12416264186404558,-0.6966657638549796,85.49998497963644,59.06431408002677,0.6686630404999118,1,-0.12999939918517978,0.7783339023590097,2.253334045410157,3.753333568572999,0.9633336067199716,2,0.11003945038504948,-1.1694933335919562,7.0999999046325675,1.703711650997253,7.376667022705077,2.4359094743792284,7.4166669845581055,0.11003945038504948
3240,2008-01-17,7.696667194366455,7.843332767486572,7.5999999046325675,7.619999885559082,5774400.0,0.01227543210886961,-3.171398910364567,0.13690592257355874,31.415437905335693,23.14676539157196,-0.18643834159008055,0.5732500859002752,1.4276517772288688,4.112437154571515,43.447759191525506,0.2433328628540048,-0.7975701774662287,-0.3996661901473999,-1.7223868378792204,0.9230544575844206,-1.0610265140133102,0.26169413371851036,-0.7743999671936033,81.89313784185842,54.941411135129954,0.6613603238659104,1,-0.3216671943664551,0.6583330631256104,2.069166421890259,3.659999370574951,1.106666088104248,3,0.09008225657253077,-1.252874791692187,7.603332996368407,-1.1694933335919562,7.0999999046325675,1.703711650997253,7.376667022705077,0.09008225657253077
3241,2008-01-18,7.8333330154418945,7.993332862854004,7.633333206176758,7.710000038146973,5996400.0,0.017756493508706228,-1.6024073959173544,1.608677534316439,35.24129250193465,24.53799068131156,-0.33946828728880796,0.3854643834206879,1.1971409243616797,3.9287406063404298,42.976071095264366,0.3599996566772461,-0.8263994983376097,-0.21800038814544642,-1.5103628325288625,1.0743620562379688,-0.8641816103371536,0.4281808340462616,-0.8742231666564937,83.33334989017844,53.176548512217195,0.6461812221917077,1,-0.3833329677581787,0.515000581741333,2.0466675758361816,3.5233335494995117,1.8733339309692383,4,0.04638302768070268,-3.171398910364567,7.696667194366455,-1.252874791692187,7.603332996368407,-1.1694933335919562,7.0999999046325675,0.04638302768070268
3242,2008-01-22,8.140000343322754,8.293333053588867,7.2033329010009775,7.373332977294923,5392500.0,0.03914902216927629,1.0310572195996148,6.2162398317404275,42.2037428838752,26.72218017498969,-0.6432330603543228,0.031032604862691215,0.8114747273019418,3.5819368497679154,42.65108463832274,1.0900001525878897,-0.8129503398959601,0.12000029087066721,-1.1289973566652858,1.3689979384066202,-0.5044985328973084,0.7444991146386437,-1.1188371136932371,87.83073949104076,53.15983483378557,0.6244988237679765,1,-0.5400002002716064,-0.0033333301544189453,1.6416666507720947,3.2166662216186523,1.2966670989990217,1,0.055692000231037486,-1.6024073959173544,7.8333330154418945,-3.171398910364567,7.696667194366455,-1.252874791692187,7.603332996368407,0.055692000231037486
3243,2008-01-23,8.456666946411133,8.473333358764647,7.679999828338622,7.956666946411133,8672400.0,0.038902529451136925,1.9750035762821136,0.6521733181243158,50.301197291910164,30.391394853295417,-0.8910919089576712,-0.3312320701074736,0.4370954760887038,3.2153907448250614,42.91724452433474,0.7933335304260245,-0.7362145642062083,0.45483353137970006,-0.7551299174849397,1.6647969802443399,-0.15014819305262073,1.05981525581202,-1.3337301308648684,98.84261068247305,59.103490009987354,0.60498172443232,1,-0.7033338546752939,-0.36500000953674316,1.2825000286102295,2.8999996185302734,0.4866657257080078,2,-0.016160888498146786,1.0310572195996148,8.140000343322754,-1.6024073959173544,7.8333330154418945,-3.171398910364567,7.696667194366455,-0.016160888498146786
3244,2008-01-24,8.613332748413086,8.619999885559082,8.24666690826416,8.456666946411133,7091700.0,0.018525715035808465,3.3921507029137543,0.31333160400390625,57.98941754089371,33.781340237403754,-0.9408057304570496,-0.5549418727970874,0.25612276732678296,3.011964474911121,43.16718156442635,0.3733329772949219,-0.674377162605488,0.6359993696212767,-0.4974795668346239,1.7694783060771773,0.06925990139332683,1.2027388378492265,-1.4099998474121085,99.52937866000487,53.06178653303641,0.5667394682279501,1,-0.7866663932800293,-0.6083323955535889,1.0008339881896973,2.7433338165283203,0.6800003051757812,3,-0.012383779238848258,1.9750035762821136,8.456666946411133,1.0310572195996148,8.140000343322754,-1.6024073959173544,7.8333330154418945,-0.012383779238848258
3245,2008-01-25,8.600000381469728,8.890000343322754,8.476667404174805,8.630000114440918,7515900.0,-0.001547875524234632,-1.9879595318936247,-0.19148871411525809,66.10375684670188,38.40083745860539,-0.8636143792767905,-0.5963366551228404,0.24406230994132905,2.962070211849891,43.104434995931065,0.4133329391479492,-0.5858355464539695,0.6380003213882466,-0.4499267591478162,1.7259274019243094,0.09403678112021474,1.1819638616562775,-1.2266674423217783,82.80633427927991,29.92813201438399,0.5439635402680313,1,-0.6383337974548358,-0.5950000286102313,0.6624994277954084,2.7199997901916486,0.6866664886474592,4,-0.003876020570088956,3.3921507029137543,8.613332748413086,1.9750035762821136,8.456666946411133,1.0310572195996148,8.140000343322754,-0.003876020570088956
3246,2008-01-28,8.83666706085205,8.853333473205566,8.489999771118164,8.566666603088379,5808300.0,0.027519380102850155,1.3956072286429317,-9.000095368281043,69.23939144659204,43.57970411739542,-0.9808144287379017,-0.8727621613354328,-0.02017648863696664,2.6640289139603173,42.9062974224407,0.36333370208740234,-0.45915262731251705,0.8715002775192264,-0.22669073698793873,1.9696912920263916,0.32240477026564385,1.420595784772809,-1.251000685119628,96.83794913374936,37.259972277512006,0.5490955072535828,1,-0.8750004768371582,-0.8316667079925537,0.31999993324279785,2.4816665649414062,0.6366662979125977,0,-0.0037722116440283004,-1.9879595318936247,8.600000381469728,3.3921507029137543,8.613332748413086,1.9750035762821136,8.456666946411133,-0.0037722116440283004
3247,2008-01-29,8.933333396911621,8.949999809265137,8.590000152587889,8.886667251586914,3738000.0,0.01093923029960231,8.000107289741953,0.1728372822447336,76.95964085639115,50.80701918639637,-0.9313920177382222,-1.0032776068535707,-0.13160973628403383,2.511302579976018,42.473449873646615,0.35999965667724787,-0.3632801907784078,0.9569999456405638,-0.17703688383192429,2.091036775113052,0.3899815309043202,1.5240183603768074,-1.1650602657165523,98.6876840469433,30.269225343806312,0.567018414736244,1,-0.9416670799255371,-0.928333044052124,0.19583368301391602,2.385000228881836,0.08333396911621094,1,0.08656718776071481,1.3956072286429317,8.83666706085205,-1.9879595318936247,8.600000381469728,3.3921507029137543,8.613332748413086,0.08656718776071481
3248,2008-01-30,8.539999961853027,8.880000114440918,8.526666641235353,8.869999885559082,6887400.0,-0.04402986182006541,1.0190462177317734,-7.071505936688942,70.12987937869937,55.50930629470376,-0.3490162827206724,-0.6512078410002129,0.24788456147024718,2.8469438209104467,41.999666844659046,0.40666675567626775,-0.23897738698191517,0.5686665296554567,-0.5538732558855326,1.691206315196446,0.007396636884962504,1.1299364224259518,-0.5826505621667479,41.70614699972068,-30.83508904951338,0.5612698927704948,1,-0.4633336067199707,-0.5349996089935303,0.5891671180725098,2.7783336639404297,0.3466672897338867,2,0.1049961925613625,8.000107289741953,8.933333396911621,1.3956072286429317,8.83666706085205,-1.9879595318936247,8.600000381469728,0.1049961925613625
3249,2008-01-31,9.33666706085205,9.506667137145996,8.293333053588867,8.479999542236326,10038600.0,0.09328654596693475,1.0278547047849174,-2.5959627777938383,74.18149356423501,60.26109025680368,-0.9766592277686197,-1.451406463303016,-0.54526779970608,2.0002506377068645,40.83148816600016,1.213334083557129,-0.0746170916742539,1.320333647727967,0.05604236142353436,2.5846249340324006,0.6881880045757498,1.9524792908801833,-1.2204935956331546,85.9890133642701,11.656746508786156,0.6321456431522167,1,-0.9816670417785645,-1.1299998760223389,-0.22083330154418945,1.9816665649414062,-0.6533336639404297,3,-0.042127922755447966,1.0190462177317734,8.539999961853027,8.000107289741953,8.933333396911621,1.3956072286429317,8.83666706085205,-0.042127922755447966
3250,2008-02-01,9.263333320617676,9.363332748413086,9.0,9.333333015441896,5462100.0,-0.007854380985893528,4.589770676526255,-0.08171162475884686,76.84108374010044,64.88328928326654,-0.735018312125785,-1.3568015307127785,-0.4646856798157266,2.022623986927419,39.233661423311005,0.36333274841308594,0.16030074736538147,1.1893332242965702,-0.19267756445399264,2.571344013047133,0.49832782992128877,1.8803386186718516,-0.9700002670288086,79.94502752160896,3.475589751888819,0.6910053943752813,2,-0.9083333015441895,-1.0566661357879639,-0.1508328914642334,2.0550003051757812,-0.3900003433227539,4,0.0032385462050059655,1.0278547047849174,9.33666706085205,1.0190462177317734,8.539999961853027,8.000107289741953,8.933333396911621,0.0032385462050059655
3251,2008-02-04,8.863332748413086,9.296667098999023,8.736666679382324,9.213333129882812,4955400.0,-0.04318106219003226,1.1677366242990517,5.000027247956276,69.56139014588459,67.92302786793425,-0.19394246332596765,-0.9127637956958781,-0.07171415809232862,2.3661596278203643,37.05667007239045,0.5600004196166992,0.32088444529557236,0.731666016578675,-0.6822737440929281,2.145605777250278,0.02469613624287348,1.4386358969144766,-0.5699996948242188,46.97796777892795,-30.48088452152227,0.7069698803358014,2,-0.26999926567077637,-0.656665563583374,0.14333438873291016,2.321667194366455,0.10666751861572266,0,0.047762408759830954,4.589770676526255,9.263333320617676,1.0278547047849174,9.33666706085205,1.0190462177317734,8.539999961853027,0.047762408759830954
3252,2008-02-05,8.5,8.859999656677246,8.479999542236326,8.766667366027832,5038500.0,-0.040992791168552034,-1.4782485656088022,0.7619059296679582,68.01029674040839,69.89070558443406,0.25236542187244915,-0.5118808662315182,0.2823718504551387,2.6727897257686166,34.83580621870834,0.3833332061767596,0.46387624557176466,0.327833271026611,-1.0792253834906163,1.7348919255438382,-0.37569605623200175,1.0313625982852246,1.006667137145996,17.032979557060475,-64.3677573685588,0.7035293272586136,2,0.3766670227050781,-0.2933328151702881,0.48416709899902344,2.568333625793457,0.6733331680297834,1,0.114509806913488,1.1677366242990517,8.863332748413086,4.589770676526255,9.263333320617676,1.0278547047849174,9.33666706085205,0.114509806913488
3253,2008-02-06,8.276666641235353,8.75333309173584,8.25333309173584,8.506667137145996,3704700.0,-0.02627451279584081,-2.61444570451592,0.8624995976696963,59.33457143548417,70.04016712827746,0.5000681006878427,-0.23302482770844257,0.4949621840819667,2.834352678276691,32.51658342740251,0.5,0.5893742340839037,0.061666584014894,-1.3004207035529802,1.4237538715827673,-0.6193770597690431,0.7427102277988311,1.20946714401245,1.861718317232621,-75.7562363144192,0.6810436437839368,2,0.6033334732055646,-0.06999945640564142,0.6641671657562238,2.6783332824707013,0.633333206176756,2,0.08940806207002527,-1.4782485656088022,8.5,1.1677366242990517,8.863332748413086,4.589770676526255,9.263333320617676,0.08940806207002527
3254,2008-02-07,8.663332939147951,8.743332862854004,8.216667175292969,8.233332633972168,7637400.0,0.04671763581562893,-1.273387425438109,-1.8695625132166758,62.393156332113115,69.62787818221203,0.1354882393869481,-0.5400029825603898,0.10074984757256011,2.3878034294870414,29.61920888050045,0.5266656875610352,0.6865603276734884,0.380166244506837,-0.9243548217316917,1.6846873107453666,-0.27209428861242735,1.0324267776261014,0.7734888183593736,38.953446787417626,-36.54887412812604,0.6522605331192647,2,0.19833421707153143,-0.4566657543182391,0.27750086784362615,2.1666669845581037,-0.056666374206544745,3,0.025779260015479366,-2.61444570451592,8.276666641235353,-1.4782485656088022,8.5,1.1677366242990517,8.863332748413086,0.025779260015479366
3255,2008-02-08,8.449999809265138,8.760000228881836,8.333333015441895,8.633333206176758,4274100.0,-0.02462483335008414,-1.0480010620109086,-0.42635643441386184,57.753566327308825,68.35167539118056,0.36353584467588185,-0.27486764955788523,0.3005711806698681,2.543077595329658,27.460498112173305,0.4266672134399414,0.7280265497343894,0.12499978542328094,-1.1422050225997378,1.3922045934462997,-0.5086026185882275,0.7586021894347903,0.9136126733093253,21.604875042164934,-50.72134501034638,0.6336024040115092,2,0.4116673469543439,-0.24333262443542658,0.46916699409484686,2.3016667366027814,0.5933332443237287,4,0.02761344294832302,-1.273387425438109,8.663332939147951,-2.61444570451592,8.276666641235353,-1.4782485656088022,8.5,0.02761344294832302
3256,2008-02-11,8.783332824707031,8.803333282470703,8.34333324432373,8.439999580383299,4320000.0,0.03944769502555534,1.3999950243186425,-1.8727261377764415,58.03496453020478,66.24893357715986,0.02440858189781636,-0.527614866672673,-0.0391326965217047,2.145317045724557,25.144189987047465,0.46000003814697266,0.7381221136411824,0.38999950885772705,-0.8169278112561571,1.5969268289716103,-0.21346415119921502,0.9934631689146691,0.5114629394305421,88.08286007800375,16.985951045032465,0.6034636600569417,2,0.07833433151245117,-0.5766656398773193,0.0008337497711181641,1.7833337783813477,0.1400003433227539,0,0.010246697282690453,-1.0480010620109086,8.449999809265138,-1.273387425438109,8.663332939147951,-2.61444570451592,8.276666641235353,0.010246697282690453
3257,2008-02-12,8.8100004196167,9.079999923706056,8.726667404174805,8.833333015441895,4860000.0,0.0030361589890632867,-2.7193165619290647,-0.06795903458505399,54.757633527501156,64.54090626036006,-0.02413126579706315,-0.4652484515982067,-0.08907871634059106,2.0533503361083607,22.48594027775711,0.3533325195312518,0.727164399339733,0.3450004339218147,-0.7748189390682434,1.4648198069118719,-0.21490925257321436,0.9049101204168437,0.4201076291901984,68.72590497862502,1.0916045345798153,0.5599096864950287,2,0.0516667366027832,-0.6033332347869873,-0.24250030517578125,1.4916660785675049,0.7899999618530273,1,0.018161162291870925,1.3999950243186425,8.783332824707031,-1.0480010620109086,8.449999809265138,-1.273387425438109,8.663332939147951,0.018161162291870925
3258,2008-02-13,8.893333435058594,9.0,8.783332824707031,8.91333293914795,3935400.0,0.009458911631416322,1.241381181403379,0.8571486961497589,53.84616392301856,62.28142518911378,-0.058192687806119636,-0.4293539694476003,-0.19724351120771288,1.9089042113055825,19.43701060556031,0.21666717529296875,0.684203220360942,0.33866677284240687,-0.5921981728216785,1.2695317185064914,-0.12676569998963494,0.8040992456744487,0.2759681613374685,78.37838434942044,14.168108203473679,0.4654324728320424,2,-0.1033334732055664,-0.6866662502288818,-0.37583327293395996,1.3583331108093262,1.1133337020874023,2,0.03148422748520785,-2.7193165619290647,8.8100004196167,1.3999950243186425,8.783332824707031,-1.0480010620109086,8.449999809265138,0.03148422748520785
3259,2008-02-14,8.439999580383299,8.923333168029785,8.436667442321777,8.923333168029785,4158900.0,-0.050974570782221895,1.013788150241115,24.16727862286023,48.039206290696185,59.08121658362441,0.28449009390960356,0.09473163589827749,0.21731184457659225,2.2995183509487607,17.73189885970804,0.4866657257080078,0.5968685056152676,-0.15650041103363144,-0.9758753455583129,0.66287452349105,-0.5661878782959722,0.2531870562287093,0.6721439507465785,14.28569603940009,-45.607141019713595,0.40968746726234057,2,0.3166675567626971,-0.2333323955535871,-0.014165878295896661,1.75166702270508,1.3600006103515643,3,0.05568723819859067,1.241381181403379,8.893333435058594,-2.7193165619290647,8.8100004196167,1.3999950243186425,8.783332824707031,0.05568723819859067
3260,2008-02-15,8.390000343322754,8.416666984558105,8.24666690826416,8.409999847412111,3392700.0,-0.00592408051497495,9.199868394701456,0.04137826255100863,44.26369812681385,56.27036191483879,0.22079849585571765,0.21010933683816901,0.2331698288780153,2.288052573249864,16.53234716334421,0.19333267211913885,0.5515152128589307,-0.24116630554199148,-0.9516798477734731,0.4693472366894902,-0.5964230766577323,0.11409046557374936,0.6684146064569099,17.20001876831767,-36.44896334038096,0.3552567711157408,2,0.2583332061767578,-0.12000036239624023,-0.24833321571350098,1.5449998378753662,1.1566667556762695,4,0.025824340018184566,1.013788150241115,8.439999580383299,1.241381181403379,8.893333435058594,-2.7193165619290647,8.8100004196167,0.025824340018184566
3261,2008-02-19,8.196666717529299,8.583333015441895,8.180000305175781,8.5,3426300.0,-0.02304333943768211,-1.3960398844258115,15.16704019836774,40.768589654571585,53.24350557196803,0.3460069350918946,0.4554076565076013,0.38554318277397037,2.417853603428293,15.544052519419354,0.4033327102661133,0.4057172456729461,-0.4526666164398172,-1.0923361379905092,0.1870029051108748,-0.7725013772151623,-0.1328318556644721,0.8112433657811629,1.8518243797407519,-44.19571871184285,0.31983476077534573,2,0.4333333969116193,0.07333326339721502,-0.07666635513305842,1.7383334636688215,0.9733333587646449,1,0.10329398098484321,9.199868394701456,8.390000343322754,1.013788150241115,8.439999580383299,1.241381181403379,8.893333435058594,0.10329398098484321
3262,2008-02-20,8.59333324432373,8.663332939147951,8.123332977294924,8.140000343322754,4467900.0,0.048393638592883814,-1.2191735187377197,-1.4945043198309882,50.667778915075395,52.28052862525594,-0.040261954646123144,0.09954898863630035,-0.03768031679258499,1.9576129211561977,13.785155626033617,0.5399999618530273,0.2564638423253882,-0.07866673469543528,-0.6728546526096366,0.515521183218766,-0.37576069365253595,0.2184272242616654,0.34834405673595725,53.612175986562896,6.725673431229971,0.2970939589571002,2,0.008333206176759589,-0.3233332633972168,-0.493333101272583,1.3416669368743896,0.40666675567626953,2,0.03840185342795066,-1.3960398844258115,8.196666717529299,9.199868394701456,8.390000343322754,1.013788150241115,8.439999580383299,0.03840185342795066
3263,2008-02-21,8.319999694824219,8.703332901000978,8.319999694824219,8.600000381469728,3453300.0,-0.03180762827742778,-1.7380876152069935,-0.6176491625188846,35.350615449687595,49.27580186054199,0.26805349437097625,0.381688146618103,0.1945191068153207,2.1646584511138833,12.395630412141273,0.3833332061767596,0.14406494256043167,-0.3451669216156006,-0.9527737156570986,0.2624398724258974,-0.6489703186363496,-0.0413635245948516,0.5398431738589924,24.58333383003842,-16.63996580559668,0.3038033970207493,2,0.2816667556762713,-0.04999971389770508,-0.23416614532470703,1.6150004863739014,0.8766670227050781,3,0.15384624201870856,-1.2191735187377197,8.59333324432373,-1.3960398844258115,8.196666717529299,9.199868394701456,8.390000343322754,0.15384624201870856
3264,2008-02-22,8.506667137145996,8.520000457763674,8.166666984558105,8.300000190734862,3486000.0,0.022435991486622342,2.0285693265976446,-0.7380944271496804,39.44186908067761,47.241168833138524,0.06350409256071288,0.1967050234140011,-0.03335843354014756,1.9181297806246196,11.446877433528085,0.3533334732055682,0.0636567268250392,-0.1531661987304691,-0.7645494507807591,0.4582170533198209,-0.4588578247556132,0.152525427294675,0.27952474239838665,66.09210521988742,28.537206132843338,0.3056916260251449,2,0.09499931335449396,-0.23666715621948242,-0.4741668701171875,1.3949997425079346,1.2033329010009766,4,0.1763322786488215,-1.7380876152069935,8.319999694824219,-1.2191735187377197,8.59333324432373,-1.3960398844258115,8.196666717529299,0.1763322786488215
3265,2008-02-25,8.566666603088379,8.619999885559082,8.146666526794434,8.466667175292969,6287100.0,0.007053228364888531,3.580660344708244,0.483867544045846,45.426523303814506,45.84023091909515,0.02435541021366916,0.14132609319357314,-0.12139546674923096,1.7942313654035082,11.037239537923202,0.47333335876464844,0.04549244134995689,-0.09150004386901855,-0.7037512023158143,0.5207511145777772,-0.39762562309241645,0.21462553535437934,0.15323938623105704,76.43684208795479,38.418486434810774,0.30612557922339756,2,0.03499984741211115,-0.21166658401489258,-0.6391663551330566,1.266667127609253,1.4566659927368164,0,0.1439689023501689,2.0285693265976446,8.506667137145996,-1.7380876152069935,8.319999694824219,-1.2191735187377197,8.59333324432373,0.1439689023501689
3266,2008-02-26,8.803333282470703,8.803333282470703,8.366666793823242,8.446666717529299,6353100.0,0.02762646083331921,1.4485978309696463,3.566686058155375,54.86630914590974,45.85230598780722,-0.2337580000324948,-0.10326011240884014,-0.3809187992956602,1.4907739950309704,10.429247954093567,0.43666648864746094,-0.014706582313765537,0.1468333244323734,-0.4635504947828686,0.7572171436476154,-0.15835858517524848,0.4520252340399953,-0.6800003051757795,100.0,56.87639263934987,0.3051919096076213,2,-0.2416667938232422,-0.4483332633972168,-0.9383331537246704,0.8483335971832275,1.1399993896484375,1,0.08443776836308747,3.580660344708244,8.566666603088379,2.0285693265976446,8.506667137145996,-1.7380876152069935,8.319999694824219,0.08443776836308747
3267,2008-02-27,9.706666946411133,10.133333206176758,9.283332824707033,9.283332824707033,14936400.0,0.1026126848723492,-3.0157423552257754,1.1869184367580063,68.83231091755181,47.51743343164425,-1.1136340895603034,-0.9967930966283305,-1.296976103027884,0.5244260637471037,10.700645785639228,1.3299999237060547,-0.014908486147772848,1.0115003108978264,0.2484025184809724,1.7745981033146796,0.6299514146893994,1.3930492071062535,-1.569733963012693,78.52351055194221,28.933824269928493,0.3815488962084267,2,-0.578333854675293,-1.0383338928222656,-1.8075001239776611,-0.22499966621398926,0.06000041961669922,2,-0.055288480904932324,1.4485978309696463,8.803333282470703,3.580660344708244,8.566666603088379,2.0285693265976446,8.506667137145996,-0.055288480904932324
3268,2008-02-28,9.436667442321776,9.65999984741211,9.32333278656006,9.576666831970217,8352600.0,-0.027815882174589746,1.1956636667267784,-0.3307066037693442,60.5072614000352,48.90277288823747,-0.8475907370893658,-0.6916336011435185,-1.0297749957672426,0.7375576778769144,10.86000755938875,0.38333415985107244,-0.04656260965886361,0.6966674327850324,-0.13070097177637585,1.5240358373464407,0.2829832305043283,1.1103516350657365,-1.219878450012203,64.93293157402816,13.419596506208144,0.413684202280704,2,-0.3083343505859357,-0.5300009250640851,-1.5683338642120344,-0.15000033378600897,0.23999977111816406,3,-0.04627348001725695,-3.0157423552257754,9.706666946411133,1.4485978309696463,8.803333282470703,3.580660344708244,8.566666603088379,-0.04627348001725695
3269,2008-02-29,8.94333267211914,9.463333129882812,8.873332977294922,9.43333339691162,8759700.0,-0.05227849484131619,1.145454356296069,3.500020435967201,56.22894722836128,50.23224501063164,-0.30770858253148425,-0.2416677870063637,-0.5368619494382045,1.1660012538985924,11.589101237805414,0.5900001525878906,-0.0750701252074002,0.22299938201904368,-0.5622802891937528,1.0082790532318402,-0.16964045358735547,0.6156392176254428,-0.6498819112548802,40.10064464223052,-14.568182127074984,0.39263983560639826,2,0.18500041961669922,0.18500041961669922,-1.0208326578140259,0.28166747093200684,0.5133342742919922,4,0.02832658190161319,1.1956636667267784,9.436667442321776,-3.0157423552257754,9.706666946411133,1.4485978309696463,8.803333282470703,0.02832658190161319
3270,2008-03-03,9.293333053588867,9.489999771118164,8.699999809265138,8.869999885559082,5162700.0,0.03913534185761125,-1.0698689301648074,-0.863943962958569,56.41240431287532,51.97044663933205,-0.5767469285760374,-0.6211522246953081,-0.8868793884925559,0.7538167158229747,12.228551758016913,0.7899999618530256,-0.09814298820404233,0.5714997768402093,-0.21824894618403867,1.3612484998644572,0.1766254153280844,0.9663741383523341,-0.9262869949121075,52.452814707171555,1.9275810292037434,0.3948743615121242,3,-0.16499996185302734,-0.16499996185302734,-1.3774996995925903,-0.15333294868469238,-0.07333278656006037,0,0.0448350427296047,1.145454356296069,8.94333267211914,1.1956636667267784,9.436667442321776,-3.0157423552257754,9.706666946411133,0.0448350427296047
3271,2008-03-04,9.286666870117188,9.34000015258789,9.06999969482422,9.15999984741211,4986300.0,-0.0007173081426480321,1.3142871156015346,0.29921355629797003,56.0235842701152,52.565536123225364,-0.44611834573187714,-0.6125505628024914,-0.8805229490826179,0.6961384075245789,12.864955227073127,0.2700004577636701,-0.058363480293476044,0.5436668872833259,-0.2838396736700126,1.3711734482366644,0.12991360680665665,0.9574201677599952,-0.8489693255404287,40.93025824390411,-6.991458473135502,0.4137532804766691,3,-0.1466670036315918,-0.15833377838134766,-1.3033334016799927,-0.7166669368743896,0.25333309173583984,1,0.07932509435419344,-1.0698689301648074,9.293333053588867,1.145454356296069,8.94333267211914,1.1956636667267784,9.436667442321776,0.07932509435419344
3272,2008-03-05,9.473333358764648,9.67666721343994,9.31666660308838,9.363332748413086,4670400.0,0.020100482902872363,-2.5409971389709947,0.8684234302062942,57.142853787213255,54.98689593850599,-0.5529813894197666,-0.7616064985004627,-1.0664111295982774,0.4448145051330936,13.223752291730046,0.39000034332275213,0.013304926665103523,0.6816667079925534,-0.1984783424904144,1.5618117584755211,0.2415941827510686,1.1217392332340381,-0.9678103877238904,79.1808497134098,33.661268649746,0.44007252524148394,3,-0.33333349227905273,-0.3450002670288086,-1.4899998903274536,-1.0216662883758545,0.009999275207519531,2,0.049612876012607776,1.3142871156015346,9.286666870117188,-1.0698689301648074,9.293333053588867,1.145454356296069,8.94333267211914,0.049612876012607776
3273,2008-03-06,9.016667366027832,9.58666706085205,8.933333396911621,9.49666690826416,4172400.0,-0.048205417823105834,-1.0206170363378952,-4.3636079900124844,57.09599377005829,56.94846534843717,0.014415320156100364,-0.25998873473543505,-0.6159766038438939,0.8317547979440114,12.892391011675358,0.6533336639404297,0.11444729798341058,0.18800067901611328,-0.6627120847276977,1.0387134427599243,-0.23735570285579222,0.6133570608880188,-0.4460319855816337,32.423274843522606,-16.342981086033596,0.42535638187190533,3,0.12333250045776367,0.11166572570800781,-1.0183340311050415,-0.6200001239776611,0.5099992752075195,3,0.08317929114539369,-2.5409971389709947,9.473333358764648,1.3142871156015346,9.286666870117188,-1.0698689301648074,9.293333053588867,0.08317929114539369
3274,2008-03-07,8.886667251586914,9.213333129882812,8.756667137145996,8.930000305175781,5020200.0,-0.01441775649068755,-2.010985072374461,0.09027728107193095,55.99356534696742,58.12258113100972,0.22795944198304952,-0.11847327654422202,-0.5029811404154998,0.8938120609564688,12.353454085381163,0.4566659927368164,0.13996518497559052,0.046833848953246715,-0.800597922799593,0.8942656207060855,-0.37688203692317224,0.47054973482966567,-0.25352395811149364,19.112692972434488,-32.256578294654844,0.4237158858764195,3,0.36333274841308594,0.24166584014892578,-0.8458338975906372,-0.49000000953674316,0.7299995422363281,4,0.08889721416225571,-1.0206170363378952,9.016667366027832,-2.5409971389709947,9.473333358764648,1.3142871156015346,9.286666870117188,0.08889721416225571
3275,2008-03-10,8.683333396911621,9.010000228881836,8.666666984558105,8.883333206176758,4443600.0,-0.022880777339669534,-1.9428652004561302,4.615410009243365,55.85874633503302,58.23285192980119,0.5024174063751072,0.1088167290237223,-0.31302516685385484,1.0304178900395975,11.767219525213537,0.34333324432373047,0.2530812702451133,-0.16816668510437083,-0.9992683864056495,0.6629350161969079,-0.5837175357550102,0.24738416554626852,1.4499998092651367,1.650139463034273,-53.670165915538995,0.4155508506506391,3,0.7166666984558105,0.44499969482421875,-0.402499794960022,-0.2866661548614502,0.9799995422363281,0,0.08905952520198768,-2.010985072374461,8.886667251586914,-1.0206170363378952,9.016667366027832,-2.5409971389709947,9.473333358764648,0.08905952520198768
3276,2008-03-11,8.873332977294922,8.989999771118164,8.606666564941406,8.880000114440918,4483200.0,0.0218809495960246,2.382355044871822,0.033335717521398085,53.54729301144579,56.534516606900524,0.3613961650141402,-0.07809871393321544,-0.5101722234300219,0.7809835650834813,11.282894908796795,0.3833332061767578,0.34851306694283934,0.017332887649535778,-0.8131891522401347,0.8478549275392062,-0.39792813229529855,0.4325939075943701,1.2306669044494623,24.92207950786874,-29.349647896697764,0.4152610199448351,3,0.26833391189575195,0.25500011444091797,-0.5924993753433228,-0.476665735244751,0.7133340835571289,1,0.03906844143242871,-1.9428652004561302,8.683333396911621,-2.010985072374461,8.886667251586914,-1.0206170363378952,9.016667366027832,0.03906844143242871
3277,2008-03-12,8.970000267028809,9.313332557678224,8.779999732971191,8.873332977294922,5659500.0,0.01089413526813865,-2.764696378623829,-14.499070233156916,58.62069401661922,56.3248980087432,0.16678250421451324,-0.17092819380377478,-0.6109693624826313,0.6250531481983614,11.654264675329449,0.533332824707033,0.4201012590006279,0.10600018501281738,-0.7257377104767837,0.9377380805024185,-0.3098687627319823,0.521869132757617,1.0741062820434557,37.074848798906196,-20.086744448608442,0.4158689477448003,3,0.17166662216186523,0.15833282470703125,-0.5699999332427979,-0.5733330249786377,1.2100000381469709,2,0.06354511458816536,2.382355044871822,8.873332977294922,-1.9428652004561302,8.683333396911621,-2.010985072374461,8.886667251586914,0.06354511458816536
3278,2008-03-13,9.173333168029783,9.223333358764648,8.8100004196167,8.989999771118164,6947100.0,0.022668104230539443,1.9176396934334579,1.8965401576511955,58.80280803342962,56.610882542639686,-0.08697944931508239,-0.37124246115924286,-0.8138978706355591,0.36479422085193924,12.045703725506556,0.4133329391479492,0.4467537176778027,0.2953330993652319,-0.5478312627409174,1.1384974614713812,-0.12624908168784366,0.7169152804183074,0.8132757816772465,80.18874672230326,23.15891055700385,0.4215821810530749,3,-0.03166627883910955,-0.045000076293943536,-0.6316660642623884,-0.7766659259796125,1.0533342361450213,3,0.03379354704163284,-2.764696378623829,8.970000267028809,2.382355044871822,8.873332977294922,-1.9428652004561302,8.683333396911621,0.03379354704163284
3279,2008-03-14,8.90999984741211,9.266667366027832,8.793333053588867,9.266667366027832,5625600.0,-0.02870639447997203,1.6542047578430612,-1.9454585177825707,54.30242082652237,56.37643993304491,0.19123921717299197,-0.07472362848013248,-0.5466567456388098,0.5773952450933706,11.735901590762682,0.47333431243896484,0.32692592769851103,0.00849976539611852,-0.8090747884620484,0.8260743192542854,-0.4002875115329658,0.41728704232520286,1.0214114069042957,42.924562040397035,-11.169151629300046,0.4087872769290838,3,0.23166704177856445,0.21833324432373047,-0.36666619777679443,-0.5133326053619385,0.9733333587646484,4,0.06921064022266532,1.9176396934334579,9.173333168029783,-2.764696378623829,8.970000267028809,2.382355044871822,8.873332977294922,0.06921064022266532
3280,2008-03-17,8.606666564941406,8.880000114440918,8.40666675567627,8.739999771118164,4466100.0,-0.03404414002978973,1.2903196035181306,0.37383052623979596,47.57600634173727,55.43782016322513,0.43239669962531124,0.2589505427429657,-0.23232875727316227,0.8307510702125178,10.888053343873725,0.5033330917358398,0.25279810997123064,-0.30566682815551793,-1.1001188174081697,0.4887851610971339,-0.7028928227818447,0.09155916647080886,1.2717549017999996,22.058823529411722,-25.144599815843524,0.39722599462632635,3,0.4350004196166992,0.5216665267944336,-0.07249939441680908,-0.20999932289123535,1.4700002670288104,0,0.11735091876290338,1.6542047578430612,8.90999984741211,1.9176396934334579,9.173333168029783,-2.764696378623829,8.970000267028809,0.11735091876290338
3281,2008-03-18,9.043333053588867,9.18000030517578,8.630000114440918,8.739999771118164,6603300.0,0.050735843587363716,-1.1019145190741138,-2.2750017881410485,40.761366787908145,53.61765494108012,-0.04740136281562002,-0.11703395949967543,-0.6398045941165424,0.3478953184022586,10.515683283609317,0.5733337402343732,0.2403459235579497,0.0886663436889652,-0.63202356723788,0.8093562546158104,-0.2716786117744565,0.4490112991523869,0.7467831304886303,70.22061453148586,25.864498091270804,0.3603449554634225,3,-0.04666614532470703,0.08500003814697266,-0.50916588306427,-0.6466658115386963,1.2299995422363281,1,0.06855878047232089,1.2903196035181306,8.606666564941406,1.6542047578430612,8.90999984741211,1.9176396934334579,9.173333168029783,0.06855878047232089
3282,2008-03-19,8.923333168029785,9.24666690826416,8.853333473205566,9.033332824707033,6322800.0,-0.01326943117631385,-2.1466794840983736,-0.36263629161060484,42.53874717155213,52.00018309680166,-0.015224618237164478,0.03052114077652135,-0.4907618600954091,0.4196344395987417,10.382223489278827,0.39333343505859375,0.1959811333488677,-0.04783353805541957,-0.7485243508138488,0.6528572747030097,-0.3981789444346351,0.30251186832379595,0.7837760503436382,60.07744717091605,17.56720733237585,0.3503454063792149,3,-0.06333351135253906,0.2049999237060547,-0.389165997505188,-0.5266659259796143,1.573333740234375,2,0.07433700841730717,-1.1019145190741138,9.043333053588867,1.2903196035181306,8.606666564941406,1.6542047578430612,8.90999984741211,0.07433700841730717
3283,2008-03-20,9.600000381469727,9.80666732788086,8.923333168029785,8.94333267211914,7190400.0,0.07583121695649364,-1.5358873551008339,-5.969725080845729,59.06165281338339,52.341081704181214,-0.6710078667863275,-0.5748053960730779,-1.1212202542308027,-0.29966653307578817,10.694304998263862,0.8833341598510742,0.16777086254136186,0.5648336410522461,-0.11905453055443083,1.248721812658923,0.22288955524890852,0.9067777268555837,-1.193333625793457,85.23808128980312,40.67059168266056,0.34194408580333846,3,-0.4933333396911621,-0.4716672897338867,-1.0658332109451294,-1.2033331394195557,0.6733322143554688,3,0.06041665631863835,-2.1466794840983736,8.923333168029785,-1.1019145190741138,9.043333053588867,1.2903196035181306,8.606666564941406,0.06041665631863835
3284,2008-03-24,10.006667137145996,10.333333015441896,9.653332710266113,9.653332710266113,8452200.0,0.04236111869966508,-2.849046418604159,0.5380718769152122,59.69204088672033,52.767003321035354,-1.0081085122726865,-0.9099896776674541,-1.472131414775621,-0.7559235017711821,10.944976544094597,0.7333326339721697,0.12688928861062898,0.8965003967285163,0.13235786542647254,1.6606429280305601,0.5144291310774936,1.2785716623795391,-1.5720003700256342,83.04502003706453,37.84430068942346,0.38207126565102223,3,-0.6366672515869141,-0.7783341407775861,-1.5083335638046265,-1.6099998950958252,0.35333251953125,0,0.02198536875601076,-1.5358873551008339,9.600000381469727,-2.1466794840983736,8.923333168029785,-1.1019145190741138,9.043333053588867,0.02198536875601076
3285,2008-03-25,9.800000190734863,9.986666679382324,9.55666732788086,9.899999618530273,5950800.0,-0.020652925052733972,2.146334230019085,-0.2830163725580165,56.615119915939026,53.10787297709016,-0.6999967303746288,-0.6389460199719608,-1.2210620072611462,-0.5978907949253554,11.416879992780146,0.4499998092651367,0.11485697576355491,0.6281667709350582,-0.1502273643360965,1.406560906206213,0.23896970329947997,1.0173638385706365,-1.28938677368164,68.68886731456809,22.00000666286593,0.38919706763557743,3,-0.43000030517578125,-0.5716671943664533,-1.3183330297470093,-1.4033329486846924,0.7333326339721697,1,0.008503368757143415,-2.849046418604159,10.006667137145996,-1.5358873551008339,9.600000381469727,-2.1466794840983736,8.923333168029785,0.008503368757143415
3286,2008-03-26,9.546667098999023,9.850000381469727,9.40666675567627,9.766667366027832,4475100.0,-0.025850314980131017,1.2931071478780316,2.2000152588763746,50.929059197077116,52.253246886029935,-0.38119333897246044,-0.3447440986646839,-0.9190146137709228,-0.39984249922212634,12.298774173903398,0.44333362579345703,0.11321506757609612,0.33766698837280273,-0.4376215445893319,1.1129555213349374,-0.049977278108265466,0.7253112548538709,-0.9631448980102526,46.8468810973959,4.091730270845794,0.3876442664810675,3,-0.1766672134399414,-0.31833410263061346,-1.0875003337860107,-1.1499998569488525,0.9866657257080096,2,0.055516729291499534,2.146334230019085,9.800000190734863,-2.849046418604159,10.006667137145996,-1.5358873551008339,9.600000381469727,0.055516729291499534
3287,2008-03-27,9.170000076293944,9.56999969482422,9.146666526794434,9.56666660308838,6123000.0,-0.03945534277031337,1.0991759768280331,1.8030274787916256,51.98275000955728,51.49546266115523,0.02997983760891998,-0.01090330335740397,-0.49571629403634354,-0.08083928005211938,11.127307561294792,0.42333316802978693,0.12119940406014074,-0.012166690826417081,-0.7512331896706552,0.7268998080178211,-0.38169994024853615,0.357366558595702,-0.5164854427270473,17.494108862273034,-25.470459983165146,0.3695332494221187,3,0.1999998092651385,0.05833292007446644,-0.7200000286102277,-0.7883331775665265,1.1400003433227557,3,0.12031979393146996,1.2931071478780316,9.546667098999023,2.146334230019085,9.800000190734863,-2.849046418604159,10.006667137145996,0.12031979393146996
3288,2008-03-28,9.0,9.300000190734863,8.963333129882812,9.216667175292967,3938400.0,-0.018538721360910726,-1.3218344689695087,0.5462199622537082,51.450504072074324,51.17858302177212,0.19311502911611456,0.13144462743883878,-0.2711797274003125,0.03891788141747554,9.75817738214599,0.3366670608520508,0.12624925779371488,-0.16033339500427246,-0.8935199284245243,0.5728531384159794,-0.5269266617143984,0.20625987170585347,-0.27929263115810343,2.6764141007372495,-41.51636114817552,0.3665932667101262,3,0.36999988555908203,0.23999977111816406,-0.564166784286499,-0.618333101272583,1.3000001907348633,4,0.16629632314046217,1.0991759768280331,9.170000076293944,1.2931071478780316,9.546667098999023,2.146334230019085,9.800000190734863,0.16629632314046217
3289,2008-03-31,9.196666717529297,9.303333282470703,8.946666717529297,8.989999771118164,4285800.0,0.021851857503255134,-1.4318198074009532,-0.9538452058171141,56.5811954525881,52.17915958964443,0.04625225537613886,-0.04771625576233163,-0.42612665835506114,-0.20677276942166678,9.357254684599264,0.35666656494140625,0.10719036215825462,0.0236666202545166,-0.7024541077691477,0.7497873482781809,-0.33939374375731646,0.38672698426634966,-0.4114543228234009,24.038462420187084,-24.480817946527583,0.3630603640118324,3,0.2849998474121094,0.04333305358886719,-0.7608335018157959,-0.8149998188018799,1.1599998474121094,0,0.11707131631112833,-1.3218344689695087,9.0,1.0991759768280331,9.170000076293944,1.2931071478780316,9.546667098999023,0.11707131631112833
3290,2008-04-01,9.710000038146973,9.886667251586914,9.303333282470703,9.303333282470703,4965300.0,0.055817323426458065,-1.8688549578937248,1.9677397026385979,59.905290452472826,54.30626221904049,-0.32867836725427857,-0.5567797971613082,-0.8939239432511812,-0.7536560986491523,9.636432745275625,0.6900005340576172,0.0848920897151455,0.5161665916442875,-0.24743320402331292,1.2797663873118879,0.13436669381048816,0.8979664894780868,-0.8628628186116369,81.20562626945139,28.47452207372055,0.3817998978337999,4,-0.11666679382324219,-0.4700002670288086,-1.2741668224334717,-1.3283331394195557,0.3900003433227539,1,0.0669412580820461,-1.4318198074009532,9.196666717529297,-1.3218344689695087,9.0,1.0991759768280331,9.170000076293944,0.0669412580820461
3291,2008-04-02,10.023332595825195,10.229999542236328,9.826666831970217,9.923333168029783,6095400.0,0.032269058336483525,-1.7500073151462754,0.24590017846213452,61.8618516705519,56.453273830040466,-0.5457727639058074,-0.8559800276482967,-1.1615464810555718,-1.1025167994974012,10.09765669666977,0.5199995040893555,0.11285327880456997,0.7926658630371097,-0.0561065077056373,1.6414382337798568,0.3682796776657362,1.2170520484084832,-1.116747544453597,83.89607571533033,27.978976416458252,0.4243861853713732,4,-0.39499950408935547,-0.673332691192627,-1.544999361038208,-1.6416656970977783,1.1166677474975586,2,0.050881303598990346,-1.8688549578937248,9.710000038146973,-1.4318198074009532,9.196666717529297,-1.3218344689695087,9.0,0.050881303598990346
3292,2008-04-03,9.94333267211914,10.026666641235352,9.626667022705078,9.963333129882812,3893700.0,-0.007981369763124024,4.454509987515605,-0.20000572207863687,58.91891330614296,56.437413884791525,-0.3418157271086404,-0.7788980560517231,-1.045710019109002,-1.0523243748017066,9.84911148526976,0.39999961853027344,0.20286868851541762,0.6891659736633304,-0.21228662419010114,1.590618571516762,0.23843967473661465,1.1398922725900462,-0.9796777021847305,77.66231295590605,23.790314672304568,0.4507262989267162,4,-0.3033328056335449,-0.5733327865600586,-1.484999418258667,-1.5883324146270752,1.5700006484985352,3,0.05933625797739195,-1.7500073151462754,10.023332595825195,-1.8688549578937248,9.710000038146973,-1.4318198074009532,9.196666717529297,0.05933625797739195
3293,2008-04-04,9.766667366027832,9.94333267211914,9.623332977294922,9.92666721343994,4053300.0,-0.01776721265563952,2.3103856512859977,7.999809269502105,60.12609697946668,56.48564233954112,-0.15536025920284224,-0.5725169317319168,-0.8447308422472268,-0.8972694041213742,10.407548955755768,0.31999969482421875,0.2935955099952974,0.4750006675720222,-0.4470172264999537,1.397018561643998,0.01399172053603337,0.936009614608011,-0.748225274273123,63.896179752569715,8.282519525640772,0.4610089470359881,4,-0.17833423614501953,-0.39666748046875,-0.8683342933654785,-1.2466671466827393,2.0666656494140625,4,0.055631366691035744,4.454509987515605,9.94333267211914,-1.7500073151462754,10.023332595825195,-1.8688549578937248,9.710000038146973,0.055631366691035744
3294,2008-04-07,9.67666721343994,9.920000076293944,9.510000228881836,9.720000267028807,4193100.0,-0.009215032028319858,-1.1769882824763886,0.27083184321579584,63.3195141530455,57.23057503255296,-0.13085404312153948,-0.44301076562844877,-0.7360119089441532,-0.8133890772547971,11.25683926170509,0.4099998474121076,0.3898311607718128,0.3455005168914784,-0.5711353900828904,1.2621364238658472,-0.11281743659570687,0.8038184703786637,-0.6056294847377437,40.28785196772581,-18.76184178866626,0.4583179534871845,4,-0.08833408355712713,-0.3066673278808576,-0.6591674089431745,-1.1566669940948469,2.2199993133544957,0,0.06441608082059247,2.3103856512859977,9.766667366027832,4.454509987515605,9.94333267211914,-1.7500073151462754,10.023332595825195,0.06441608082059247
3295,2008-04-08,9.456666946411133,9.69333267211914,9.369999885559082,9.626667022705078,5147400.0,-0.022735127929505272,1.1318782894116315,3.923104009859589,55.438604944852514,57.731635671194674,0.03947385532177883,-0.17086400487495546,-0.49903353502227965,-0.6010629515602481,12.218433258157319,0.3233327865600586,0.3612543307808753,0.08683357238769496,-0.7785488101392577,0.9522159549146476,-0.34585761887578137,0.5195247636511713,-0.3351374062393493,10.077569238446397,-45.594461707861655,0.4326911912634761,4,0.1316661834716797,-0.08666706085205078,-0.32833385467529297,-0.93666672706604,2.373332977294922,1,0.09517091208037409,-1.1769882824763886,9.67666721343994,2.3103856512859977,9.766667366027832,4.454509987515605,9.94333267211914,0.09517091208037409
3296,2008-04-09,9.220000267028807,9.646666526794434,9.166666984558104,9.563332557678224,4191300.0,-0.025026436980752798,-1.1333367241839616,2.0196008033300257,53.78724017646302,57.93213457862864,0.25136336181053665,0.09813730601217152,-0.2554184261904062,-0.3757066992098377,13.029534316202747,0.4799995422363299,0.2889006093749913,-0.16716647148132502,-1.0040957055462822,0.6697627625836322,-0.5856310885138036,0.2512981455511536,1.1133327484130895,6.201546949072649,-46.8926734598318,0.4184646170324787,4,0.3683328628540057,0.1499996185302752,-0.09166717529296697,-0.700000047683714,2.6300001144409197,2,0.09544469511436415,1.1318782894116315,9.456666946411133,-1.1769882824763886,9.67666721343994,2.3103856512859977,9.766667366027832,0.09544469511436415
3297,2008-04-10,9.539999961853027,9.613332748413086,9.136667251586914,9.25,4089900.0,0.034707124246900145,1.1832064069608215,-0.8446626482597618,49.15729712512614,57.677333806745516,-0.011881916837200635,-0.1865336028039586,-0.5677243273048695,-0.6992033457987823,13.39600391174825,0.4766654968261719,0.24692678601908113,0.12433323860168422,-0.6913324856388385,0.939998962842207,-0.28349962351857627,0.5321661007219447,0.7699997329711934,50.0,0.931619334137153,0.407832862120261,4,0.048333168029785156,-0.1700000762939453,-0.40583348274230957,-1.0199997425079346,2.119999885559082,3,0.16771492535299193,-1.1333367241839616,9.220000267028807,1.1318782894116315,9.456666946411133,-1.1769882824763886,9.67666721343994,0.16771492535299193
3298,2008-04-11,9.483332633972168,9.623332977294922,9.32333278656006,9.423333168029783,3217500.0,-0.005939971499732799,-1.3076917433884931,0.20689473736135336,41.848369899772074,56.04035318976595,0.13472387475049175,-0.11114981472093888,-0.49118280341070886,-0.6435239127594361,13.789146151216631,0.3000001907348615,0.2477894572692243,0.052165937423705344,-0.7558561265171004,0.8601880013645111,-0.35184509454669843,0.4561769693941091,0.7797337631225609,44.25518393345875,-0.4940905274573453,0.40401103197040295,4,0.20000076293945312,-0.11333274841308594,-0.3491661548614502,-0.9633324146270752,1.9100008010864276,4,0.21405984214593832,1.1832064069608215,9.539999961853027,-1.1333367241839616,9.220000267028807,1.1318782894116315,9.456666946411133,0.21405984214593832
3299,2008-04-14,9.526666641235352,9.666666984558104,9.383333206176758,9.543333053588867,3511800.0,0.0045694914367917505,1.1518944250088883,-0.27777601169850086,45.514218879561874,54.44134523722029,0.15994279725119043,-0.11163974687222122,-0.5394121979209583,-0.6834523967070432,14.14858737157228,0.2833337783813459,0.274514259098833,0.06466660499572718,-0.7058103249759551,0.8351435349674095,-0.32057185999011395,0.4499050699815683,0.6913437900390651,70.0599274292195,27.16820178054121,0.385238464985841,4,0.15666675567626953,-0.15666675567626953,-0.3925001621246338,-1.0066664218902588,1.7366666793823242,0,0.24212733173871515,-1.3076917433884931,9.483332633972168,1.1832064069608215,9.539999961853027,-1.1333367241839616,9.220000267028807,0.24212733173871515
3300,2008-04-15,9.616666793823242,9.643333435058594,9.4399995803833,9.579999923706056,4900800.0,0.00944718189238758,3.518522443097529,-2.2000457770655837,51.213867593836596,53.258235895363036,0.06181113403333427,-0.12869163570307407,-0.6309987330683349,-0.7672536996343027,14.95509050775699,0.20333385467529297,0.32336960193380904,0.10416674613952637,-0.5545539052749557,0.7628873975540085,-0.2251935795677138,0.43352707184676653,0.5580899102636749,90.565996995025,46.18453003808257,0.32936032570724094,4,-0.034999847412109375,-0.24666690826416016,-0.42750024795532227,-1.0966665744781494,1.3200006484985334,1,0.2370883573127054,1.1518944250088883,9.526666641235352,-1.3076917433884931,9.483332633972168,1.1832064069608215,9.539999961853027,0.2370883573127054
3301,2008-04-16,9.66333293914795,9.903332710266113,9.633333206176758,9.666666984558104,6332700.0,0.004852632031992599,-7.526276163228429,-0.0909280066582997,59.660569000169225,53.34064208358817,-0.04614373455020626,-0.13336506410387727,-0.665846517152211,-0.8122300696274785,15.800020710175444,0.2866659164428711,0.33876743347198435,0.11983289718627965,-0.5033168539708957,0.742982648343455,-0.191741978392308,0.4314077727648673,0.4699001868389683,68.6956327037829,20.04919736189916,0.31157487557858743,4,-0.12333297729492188,-0.2933330535888672,-0.3991663455963135,-1.1433327198028564,1.3433341979980469,2,0.22421528867959584,3.518522443097529,9.616666793823242,1.1518944250088883,9.526666641235352,-1.3076917433884931,9.483332633972168,0.22421528867959584
3302,2008-04-17,9.58666706085205,9.69333267211914,9.396666526794434,9.619999885559082,2773500.0,-0.007933689005509725,2.296319844019879,9.997711670485876,61.92413631350321,53.540424231814455,-0.02837537722806971,-0.004696639822357795,-0.5662963803364516,-0.7332385938430264,16.347823701274248,0.29666614532470703,0.2946088468287815,0.010000324249267223,-0.5405505971631985,0.560551245661733,-0.26527513645696565,0.2852757849555001,0.5067034301588667,45.40246705712494,-8.684654361682924,0.27527546070623293,4,-0.058333396911621094,-0.21666717529296875,-0.45166707038879395,-1.066666841506958,1.4366655349731445,3,0.2360917831245215,-7.526276163228429,9.66333293914795,3.518522443097529,9.616666793823242,1.1518944250088883,9.526666641235352,0.2360917831245215
3303,2008-04-18,10.18000030517578,10.279999732971193,9.699999809265137,9.770000457763672,5787000.0,0.061891504164847344,-1.109086243189919,-12.300183108262708,67.21121842273058,53.972835817335024,-0.6223592029310137,-0.5821994883496622,-1.1221791549664246,-1.3201337415428842,16.32096540268378,0.6933326721191424,0.22465969435077326,0.5743335723876939,-0.038923812657264634,1.1875909574326524,0.26770487986521374,0.880962264910174,-1.0433330535888654,88.84764571808991,29.68066308161798,0.3066286925224793,4,-0.47166681289672674,-0.8100004196166974,-1.0450003147125226,-1.6600000858306867,1.0799999237060565,4,0.14538305480048552,2.296319844019879,9.58666706085205,-7.526276163228429,9.66333293914795,3.518522443097529,9.616666793823242,0.14538305480048552
3304,2008-04-21,10.226667404174805,10.24666690826416,10.00333309173584,10.033332824707033,4522800.0,0.004584194263265173,1.0857161541354,0.47154793029335734,60.808947785299424,54.56954057738468,-0.651294798131195,-0.644588004505442,-1.142546678550577,-1.3605582615823764,15.535507164065997,0.2433338165283203,0.17591167431799448,0.610000658035279,-0.040314642038991266,1.2603159581095493,0.284843007998143,0.9351583080724151,-1.0671335029602051,93.96237700298607,36.03061404622086,0.3251576500371355,4,-0.518333911895752,-0.8566675186157227,-1.0916674137115479,-1.706667184829712,1.8733329772949219,0,0.11408076402362766,-1.109086243189919,10.18000030517578,2.296319844019879,9.58666706085205,-7.526276163228429,9.66333293914795,0.11408076402362766
3305,2008-04-22,9.883333206176758,10.25,9.81999969482422,10.166666984558104,4013700.0,-0.033572441972434586,-1.0975583659171517,-1.4655100973728128,47.10745071829013,53.82734174869881,-0.2694039340590493,-0.3106160491178862,-0.7694828216331615,-1.0145645060495632,14.765694190278744,0.4300003051757795,0.1241607616788567,0.2624998092651367,-0.393801642589235,0.9188012611195084,-0.06565091666204914,0.5906505351923226,-0.7013899883270263,55.09434899302763,0.4284361265780703,0.32815072592718575,4,-0.17499971389770508,-0.5133333206176758,-0.748333215713501,-1.363332986831665,2.7799997329711914,1,0.13962901843463738,1.0857161541354,10.226667404174805,-1.109086243189919,10.18000030517578,2.296319844019879,9.58666706085205,0.13962901843463738
3306,2008-04-23,10.076666831970217,10.116666793823242,9.716667175292967,9.850000381469727,3594600.0,0.019561581276307916,1.6086956521739246,-0.7999979804575723,52.63159479790832,54.213374823452384,-0.3670381355911765,-0.4871858318294837,-0.9409732371712156,-1.2023309674749267,14.208458888998448,0.3999996185302752,0.06859867791400376,0.42933344841003596,-0.2564950669873749,1.1151619638074468,0.08641919071133053,0.7722477061087414,-0.8727624838180557,76.98117770517861,24.182170974934195,0.34291425769870576,4,-0.27500057220458984,-0.5950002670288104,-0.991666793823244,-1.5566666126251238,2.2233333587646484,2,0.08534574226698033,-1.0975583659171517,9.883333206176758,1.0857161541354,10.226667404174805,-1.109086243189919,10.18000030517578,0.08534574226698033
3307,2008-04-24,10.273332595825195,10.486666679382324,10.023332595825195,10.133333206176758,3717300.0,0.019516946142450475,-1.5740738778451235,0.6176449551281733,59.921639373040264,56.22151587603774,-0.5014768881426832,-0.6292146742654197,-1.1139198655557028,-1.4006920307461321,14.431502727122556,0.4633340835571289,0.07566057234326529,0.5708325862884518,-0.13065070977646798,1.2723158823533716,0.22009093825599102,0.9215742343209126,-1.0479063399766542,72.88126757831442,20.598414989645647,0.3507416480324601,4,-0.3383326530456543,-0.60333251953125,-1.2108325958251953,-1.7533323764801025,1.8666677474975604,3,0.07138234204729321,1.6086956521739246,10.076666831970217,-1.0975583659171517,9.883333206176758,1.0857161541354,10.226667404174805,0.07138234204729321
3308,2008-04-25,10.49666690826416,10.520000457763672,10.130000114440918,10.416666984558104,2654700.0,0.02173922730095601,5.157882848968529,0.5714305177111844,65.26053040349629,58.415550489808226,-0.6324637198371992,-0.7743760410811227,-1.3131373242865223,-1.6254514310790462,15.071746171491753,0.3900003433227539,0.11813898850206606,0.7193335533142093,0.01407979867630793,1.4245873079521107,0.36670667599525864,1.07196043063316,-1.2207910354742673,97.09540859209172,41.50678618969079,0.352626877318951,4,-0.5383334159851074,-0.7750000953674316,-1.5025005340576172,-1.9766666889190674,1.7366657257080078,4,0.05017456418916977,-1.5740738778451235,10.273332595825195,1.6086956521739246,10.076666831970217,-1.0975583659171517,9.883333206176758,0.05017456418916977
3309,2008-04-28,10.273332595825195,10.5,10.210000038146973,10.479999542236328,2640600.0,-0.021276688532731347,1.351339648173207,-2.583339293803438,65.17964513420912,59.96730354984962,-0.32640107358145265,-0.491441327290417,-1.0531695440440867,-1.4089003748189626,15.781785674090976,0.28999996185302734,0.15916967705778262,0.44216594696044886,-0.24046820951032366,1.1248001034312214,0.1008488687250626,0.7834830251958351,-0.9228092479368755,69.2944550760012,7.620625929224246,0.34131707823538626,4,-0.3149991035461426,-0.5399990081787109,-1.1558325290679932,-1.7533323764801025,2.0633344650268555,0,0.09604163243557351,5.157882848968529,10.49666690826416,-1.5740738778451235,10.273332595825195,1.6086956521739246,10.076666831970217,0.09604163243557351
3310,2008-04-29,10.359999656677246,10.403332710266113,10.119999885559082,10.25,3586200.0,0.008436119442611023,1.8813639868295355,-0.5322556828145044,72.44090792697719,61.38734120838383,-0.3313866024203964,-0.5553903876744002,-1.0998288840660475,-1.4989350452623036,15.489558646154391,0.28333282470703125,0.2411055138743432,0.4963330268859867,-0.22292209034548804,1.2155881441174614,0.1367054682702502,0.8559605855017232,-0.9393076821964055,80.08288657052367,10.92158731364249,0.3596275586157373,4,-0.40166616439819336,-0.6266660690307617,-1.060833215713501,-1.739999532699585,2.0933332443237287,1,0.1679537434801952,1.351339648173207,10.273332595825195,5.157882848968529,10.49666690826416,-1.5740738778451235,10.273332595825195,0.1679537434801952
3311,2008-04-30,10.533332824707033,10.81666660308838,10.186667442321776,10.399999618530273,4636500.0,0.016731001329528983,-1.2500068119890992,1.2121238393314018,70.75205361821332,62.368220908907176,-0.41161818432542496,-0.7257670305909709,-1.2240826379991585,-1.676578143624285,14.96412228221588,0.6299991607666051,0.3157818342412675,0.6441661834716808,-0.13277277879022087,1.4211051457335824,0.25569670234072994,1.0326356646026316,-1.0466823412292232,64.2856885262259,-6.997856104004242,0.3884694811309507,4,-0.2749996185302752,-0.6516661643981951,-1.234166383743288,-1.913332700729372,1.5133342742919922,2,0.2022152105024897,1.8813639868295355,10.359999656677246,1.351339648173207,10.273332595825195,5.157882848968529,10.49666690826416,0.2022152105024897
3312,2008-05-01,10.533332824707033,10.710000038146973,10.436667442321776,10.533332824707033,6144000.0,0.0,-1.8276161442763126,0.0,72.4678849469936,62.95229496715862,-0.2941442469065567,-0.7160095402547295,-1.1867790168965069,-1.675662671360259,14.852209212554662,0.2733325958251971,0.36930552180168696,0.6146661758422862,-0.21401360126127678,1.4433459529458492,0.20032628729050472,1.0290060643940677,-0.9402810516603779,59.33008262743197,-14.737351195263251,0.4143398885517811,5,-0.2666659355163592,-0.6516661643981951,-1.234166383743288,-1.8499999046325701,1.5366668701171875,3,0.1677215934812133,-1.2500068119890992,10.533332824707033,1.8813639868295355,10.359999656677246,1.351339648173207,10.273332595825195,0.1677215934812133
3313,2008-05-02,10.3100004196167,10.666666984558104,10.18333339691162,10.630000114440918,4558200.0,-0.021202444545043164,1.4576277761614032,-100.0,65.56291842449002,63.4805139270687,-0.05635878822690543,-0.4741972448720855,-0.9191573075031307,-1.4580797800217375,14.48682381273348,0.4833335876464844,0.393215221101066,0.3641671180725101,-0.4790286972882303,1.2073629334332505,-0.05743078960786008,0.7857650257528803,-0.6190594601667065,27.272801940567316,-45.3475760654525,0.42159790768037025,5,-0.04333353042602539,-0.42833375930786133,-1.010833978652954,-1.6266674995422363,1.669999122619629,4,0.17749756054559795,-1.8276161442763126,10.533332824707033,-1.2500068119890992,10.533332824707033,1.8813639868295355,10.359999656677246,0.17749756054559795
3314,2008-05-05,10.300000190734863,10.383333206176758,10.050000190734863,10.31999969482422,3217200.0,-0.0009699542652596982,3.5454545454545454,0.06249850988246508,64.02188466597859,65.35989547681186,-0.038959360743637816,-0.4375368337364556,-0.8700885986167641,-1.4546374912452364,14.233625644508008,0.33333301544189453,0.42200592895333244,0.32300024032592844,-0.5243743704055266,1.1703748510573835,-0.10068706503979996,0.7466875456916569,-0.5190011797937988,32.60870646889935,-36.18260191119253,0.42368730536572763,5,-0.03333330154418945,-0.4183335304260254,-0.9950003623962402,-1.6166672706604004,1.5366668701171875,0,0.18770217547921897,1.4576277761614032,10.3100004196167,-1.8276161442763126,10.533332824707033,-1.2500068119890992,10.533332824707033,0.18770217547921897
3315,2008-05-06,10.356666564941406,10.423333168029783,10.046667098999023,10.273332595825195,2678400.0,0.005501589626912384,2.4769093982182877,-4.166801773877843,64.16893748901292,66.64182244249014,-0.023940037172899054,-0.44619712582178117,-0.8881567752238269,-1.5109991223474672,14.312355528088297,0.37666606903075994,0.3856697200642607,0.3346666336059574,-0.49168973902688506,1.1610230062387998,-0.07851155271046295,0.7478448199223777,-0.4928141466285556,40.259696830455084,-27.364602502333852,0.41317818631642095,5,0.06333303451538086,-0.37999963760375977,-0.9958333969116211,-1.6733336448669434,1.6233329772949219,1,0.19118125349455495,3.5454545454545454,10.300000190734863,1.4576277761614032,10.3100004196167,-1.8276161442763126,10.533332824707033,0.19118125349455495
3316,2008-05-07,10.100000381469727,10.403332710266113,10.046667098999023,10.329999923706056,4313700.0,-0.024782702220087494,-1.1188091326270466,-2.7599734499096136,59.77156848969649,66.62514789989639,0.26416372432641744,-0.12672025056140157,-0.6027087081456344,-1.25402732227462,14.841641376481377,0.35666561126708984,0.367773824824015,0.034000444412232156,-0.7012429679005265,0.7692438567249908,-0.3336212617441472,0.4016221505686115,-0.15992282837483351,8.040198115174213,-59.81753990182653,0.3676217061563792,5,0.3316664695739746,-0.12333345413208008,-0.6833338737487793,-1.4166674613952637,2.213332176208498,2,0.2330032109552056,2.4769093982182877,10.356666564941406,3.5454545454545454,10.300000190734863,1.4576277761614032,10.3100004196167,0.2330032109552056
3317,2008-05-08,11.140000343322754,11.210000038146973,10.326666831970217,10.329999923706056,10032900.0,0.10297028936366126,-1.1632651631308752,-3.521747964108568,65.61821496450874,66.66489062889778,-0.715179765328962,-1.096947245468792,-1.6303700752651,-2.287617795832258,15.97175971314858,1.109999656677246,0.44487216984910916,0.9940003871917718,0.15840170542403165,1.8295990689595119,0.5762010463079008,1.4117997280756427,-1.1297956662283823,93.98283221693283,27.59129696058882,0.41779934088387016,5,-0.5116667747497559,-0.9666666984558105,-1.6508338451385498,-2.3716673851013166,1.2033329010009766,3,0.0813883956673056,-1.1188091326270466,10.100000381469727,2.4769093982182877,10.356666564941406,3.5454545454545454,10.300000190734863,0.0813883956673056
3318,2008-05-09,11.513333320617676,11.720000267028807,11.026666641235352,11.026666641235352,9343200.0,0.033512833553788424,-1.8493161959369484,0.6008227497124274,68.92155441033623,67.08065832624524,-1.0383233692045124,-1.3812155553412921,-1.9780676782082232,-2.645705552879214,17.379137757312836,0.6933336257934553,0.5072709292659461,1.2658333301544182,0.2880811383217772,2.2435855219870593,0.7769572342380968,1.7547094260707397,-1.4666662216186523,87.64938445256153,23.723169325942905,0.48887609591632053,5,-0.6299996376037598,-1.0849995613098145,-2.008333444595337,-2.7450003623962385,0.6599998474121094,4,0.04834971408407718,-1.1632651631308752,11.140000343322754,-1.1188091326270466,10.100000381469727,2.4769093982182877,10.356666564941406,0.04834971408407718
3319,2008-05-12,11.833333015441895,11.846667289733887,11.33666706085205,11.66333293914795,9247200.0,0.0277938357131704,4.186391364645867,0.3493152161346013,78.87463209864964,67.79551656754218,-1.244654549093248,-1.6016632059850977,-2.252280940985486,-2.944399449974476,18.826680633278166,0.5100002288818359,0.546385669918882,1.4704997062683098,0.3215663717845043,2.6194330407521154,0.896033039026408,2.0449663735102117,-1.5858659362792977,99.25920706227545,32.80240002668769,0.5744666672419025,5,-0.8866658210754395,-1.3416657447814941,-2.3541665077209473,-3.065000057220457,0.07999992370605469,0,0.0123943547099572,-1.8493161959369484,11.513333320617676,-1.1632651631308752,11.140000343322754,-1.1188091326270466,10.100000381469727,0.0123943547099572
3320,2008-05-13,11.896666526794435,11.960000038146973,11.640000343322756,11.760000228881836,4952100.0,0.005352127863712974,1.430377546401073,0.803919038696731,78.02874888085215,68.60403826339092,-1.1924920408068456,-1.5657011089490744,-2.279431346995189,-2.9876522129565846,20.399150793548372,0.319999694824217,0.5560894680790316,1.4198332309722925,0.13787855442737929,2.7017879075172058,0.7788558926998359,2.060810569244749,-1.4253114181518587,96.68988548429313,30.26045020865621,0.6409773382724571,5,-0.8933329582214373,-1.348332881927492,-2.417500019073488,-2.8900001049041766,0.46333312988280895,1,-0.005043384700012421,4.186391364645867,11.833333015441895,-1.8493161959369484,11.513333320617676,-1.1632651631308752,11.140000343322754,-0.005043384700012421
3321,2008-05-14,11.829999923706055,12.076666831970215,11.736666679382324,11.970000267028807,4764000.0,-0.005603805312877297,-1.081632533901645,-1.0243955200446337,74.97327162091779,68.88241456049361,-1.030967535115682,-1.4001784075765578,-2.1763953891698797,-2.901195085534365,21.56418152900631,0.3400001525878906,0.5865358200715072,1.2448332786560066,-0.11169028249573287,2.601356839807746,0.5665714980801368,1.9230950592318763,-1.1204616263427738,85.90474809919083,19.453208332636166,0.6782617805758702,5,-0.7683329582214355,-1.2233328819274902,-2.3508334159851074,-2.6016669273376447,-0.07999992370605469,2,0.012679595900054963,1.430377546401073,11.896666526794435,4.186391364645867,11.833333015441895,-1.8493161959369484,11.513333320617676,0.012679595900054963
3322,2008-05-15,11.850000381469727,11.886667251586914,11.68333339691162,11.813332557678224,4604700.0,0.001690655781289907,2.69692661146997,-0.26191238479300977,73.22655016562177,69.73392919839713,-0.9438090212984154,-1.309036557672954,-2.1650619673540064,-2.90162006059057,23.343672351950524,0.20333385467529475,0.5972731492432928,1.1516670703887932,-0.23149565870177113,2.5348297994793576,0.46008570584351105,1.8432484349340754,-0.8943789478771969,78.41272292133097,15.18319871814353,0.6915813645452822,5,-0.7883334159851074,-1.243333339691162,-2.3708338737487793,-2.6216673851013166,-0.38666725158691406,3,0.03909976044667696,-1.081632533901645,11.829999923706055,1.430377546401073,11.896666526794435,4.186391364645867,11.833333015441895,0.03909976044667696
3323,2008-05-16,11.65999984741211,11.949999809265135,11.460000038146973,11.916666984558105,2863500.0,-0.016033799826262296,2.0309315447485616,-6.999791932170226,74.0740912441413,70.85084104041522,-0.6058881775100797,-1.0566480094224797,-1.9305673775610295,-2.693801718720888,23.885588753517286,0.4899997711181623,0.6047284846546113,0.88766655921936,-0.5364878071755168,2.311820925614237,0.1755893760219216,1.5997437424167984,-0.5025902421115962,43.69363331984442,-17.993401540200885,0.7120771831974381,5,-0.5983328819274902,-0.9600000381469727,-2.180833339691162,-2.4316668510436994,-0.43000030517578125,4,0.05860492331509626,2.69692661146997,11.850000381469727,-1.081632533901645,11.829999923706055,1.430377546401073,11.896666526794435,0.05860492331509626
3324,2008-05-19,11.393333435058596,11.710000038146973,11.31999969482422,11.640000343322756,3897600.0,-0.022870190038012717,1.0172450789125236,0.9610381407100526,66.88454707148603,71.15257543846779,-0.1875451071794636,-0.7358224435207514,-1.6173972920067854,-2.415211293407509,24.313038008024566,0.39000034332275213,0.6065593358660255,0.5626668453216563,-0.8629527854888241,1.9882864761321368,-0.1501429700835839,1.2754766607268966,0.6833333969116193,9.691677705335008,-47.616655030129934,0.71280981540524,5,-0.3316664695739764,-0.6633334159851092,-1.866666793823244,-2.1650004386901855,0.0499992370605451,0,0.06846106430722387,2.0309315447485616,11.65999984741211,2.69692661146997,11.850000381469727,-1.081632533901645,11.829999923706055,0.06846106430722387
3325,2008-05-20,11.263333320617676,11.5,11.109999656677246,11.286666870117188,4415400.0,-0.011410191335302633,-1.363632160124382,0.09459537829258957,62.09946057840734,71.41123011499123,0.09453184702705286,-0.5240010581997119,-1.4348902512872677,-2.2707818486680758,25.029961149140046,0.3900003433227539,0.6441174714866822,0.3636667251586907,-1.0011852059222957,1.728518656239677,-0.31875924038180337,1.0460926906991848,0.7982001686096183,15.862094820170004,-38.888006821588206,0.6824259655404935,5,-0.06166648864746094,-0.5266666412353516,-1.7366666793823242,-2.035000324249266,-0.15666675567626953,1,0.05770934767067937,1.0172450789125236,11.393333435058596,2.0309315447485616,11.65999984741211,2.69692661146997,11.850000381469727,0.05770934767067937
3326,2008-05-21,10.936667442321776,11.390000343322756,10.869999885559082,11.236666679382324,5026800.0,-0.02900259354821133,-1.39999647874926,12.856991049168343,56.03192709550082,70.34608701843479,0.6172726764286676,-0.1366064969584162,-1.0645559451646527,-1.9293107304486465,25.825323626403286,0.5200004577636737,0.6879606948788304,-0.005999183654786577,-1.3147116220065858,1.3027132546970126,-0.660355402830687,0.6483570355211139,1.0868046936035167,6.172922358542561,-46.01510112824268,0.6543562191758997,5,0.5366659164428729,-0.20000076293945135,-1.4608340263366681,-1.7083344459533656,-0.10000038146972479,2,0.13014313746503614,-1.363632160124382,11.263333320617676,1.0172450789125236,11.393333435058596,2.0309315447485616,11.65999984741211,0.13014313746503614
3327,2008-05-22,11.006667137145996,11.149999618530273,10.83666706085205,11.00333309173584,4441200.0,0.006400459298354644,1.1609215813947371,-0.011113512963645777,60.91954572795574,69.45697494261472,0.588229271184268,-0.15689370523053725,-1.0922898136676107,-1.9829365944515587,25.95519015594523,0.31333255767822266,0.7361028273163726,0.027333784103394265,-1.242946600523391,1.2976141687301794,-0.6078064082099992,0.6624739764167877,0.9475966637573237,15.269475952832522,-38.41489870445445,0.6351401923133926,5,0.4499998092651367,-0.2700004577636719,-1.5516672134399414,-1.7783341407775861,-0.1100006103515625,3,0.06753478174563465,-1.39999647874926,10.936667442321776,-1.363632160124382,11.263333320617676,1.0172450789125236,11.393333435058596,0.06753478174563465
3328,2008-05-23,11.023332595825195,11.100000381469727,10.770000457763672,10.989999771118164,4908600.0,0.0015141239824500996,2.5356807127968284,9.99771167048055,61.3138640401319,67.50577849166831,0.5528899488790255,-0.1392173827385772,-1.0721793921794074,-1.9818473875780178,25.972858716810354,0.3299999237060547,0.8247610741227795,0.01766595840454066,-1.232155789986944,1.2674877067960253,-0.6072449157912025,0.6425768326002839,0.8415234658740225,26.95023948396051,-28.18557907963247,0.6249108741957426,5,0.40000104904174805,-0.13499927520751953,-1.5741658210754395,-1.7949995994567853,0.00333404541015625,4,0.03991538223424884,1.1609215813947371,11.006667137145996,-1.39999647874926,10.936667442321776,-1.363632160124382,11.263333320617676,0.03991538223424884
3329,2008-05-27,11.260000228881836,11.390000343322756,10.936667442321776,11.0600004196167,5233200.0,0.02146969902244189,-1.0298529132318306,6.000085831998169,63.37612160341626,65.87770879417543,0.25294196515978307,-0.3142901292854283,-1.260073488699696,-2.1959572487995285,26.190170049699653,0.4533329010009801,0.8203704457355521,0.20500020980835032,-1.0002038733186627,1.4102042929353633,-0.3976018317551553,0.8076022513718559,0.4953702724238269,67.12329840879994,9.688292365232371,0.6026020415635064,5,0.16333341598510742,-0.36333322525024414,-1.7208335399627686,-2.031667232513426,0.3833332061767596,1,-0.002664359328213517,2.5356807127968284,11.023332595825195,1.1609215813947371,11.006667137145996,-1.39999647874926,10.936667442321776,-0.002664359328213517
3330,2008-05-28,12.100000381469727,12.220000267028807,11.40666675567627,11.583333015441895,11540700.0,0.07460036727470887,1.1497788695311382,2.5833392938034954,75.25253109075317,65.90873762415715,-0.6204265432178548,-1.0722234623200269,-2.03075479049434,-3.003070105572494,27.12173863218413,0.9600000381469709,0.7891051970941003,0.9580003261566166,-0.28653089541762533,2.2025315477308585,0.3357347153694956,1.5802659369437375,-1.3299999237060547,91.72414473489506,26.882681759348486,0.622265610787121,5,-0.6050000190734863,-1.1316666603088397,-2.560833692550659,-2.8716673851013166,-0.6533336639404315,2,-0.054270056913074516,-1.0298529132318306,11.260000228881836,2.5356807127968284,11.023332595825195,1.1609215813947371,11.006667137145996,-0.054270056913074516
3331,2008-05-29,12.66333293914795,12.766667366027832,12.0,12.0,9043500.0,0.0465564082577159,-1.3115612712150728,1.2838684669552296,71.86602849853988,65.75756855003694,-1.1768812747237334,-1.5471216129481675,-2.5308705391088235,-3.5235188843740417,27.577362977134946,0.766667366027832,0.7052442369879266,1.4148328781127937,0.03267527886939625,2.796990477356191,0.7237540784910941,2.1059116777344933,-1.8643324851989753,94.82465370402124,32.27853067770852,0.6910787996216989,5,-0.8949990272521973,-1.4216656684875488,-3.124166250228882,-3.4349999427795392,-1.1866655349731445,3,-0.12292706680673304,1.1497788695311382,12.100000381469727,-1.0298529132318306,11.260000228881836,2.5356807127968284,11.023332595825195,-0.12292706680673304
3332,2008-05-30,12.300000190734865,12.789999961853027,12.236666679382324,12.786666870117188,8930100.0,-0.028691715692782727,1.2432451763687011,-0.7336687968600587,61.32438526413133,64.34093455225805,-0.8303202644453371,-1.1011024547328105,-2.1033709994118706,-3.1186604120285484,28.0663493603857,0.5533332824707031,0.6125037860545035,0.9631667613983179,-0.45196506479699927,2.378298587593635,0.2556008483006593,1.6707326744959765,-1.4222930603027368,75.74257963300535,15.69554609769132,0.7075659130976589,5,-0.5199999809265154,-0.8933339118957537,-2.6583337783813494,-3.071667194366455,-0.3733329772949254,4,-0.11897017131634591,-1.3115612712150728,12.66333293914795,1.1497788695311382,12.100000381469727,-1.0298529132318306,11.260000228881836,-0.11897017131634591
3333,2008-06-02,12.140000343322756,12.453332901000975,12.013333320617676,12.300000190734865,5705700.0,-0.013008117474065717,-1.1290273458048885,0.32876680116087104,54.627778993057575,62.97907143243266,-0.6650042834895746,-0.8400435805075883,-1.901554936925388,-2.913332524789814,29.105809674689958,0.439999580383299,0.5332456327090114,0.7116669178009047,-0.6598928536779152,2.0832266892797247,0.025887032061495674,1.3974468035403138,-1.147555643005374,64.92806273670357,9.434579520788432,0.6857798857394095,6,-0.3600001335144061,-0.7216668128967303,-2.3375003337860125,-2.8350005149841326,-0.25,0,-0.10241629171058309,1.2432451763687011,12.300000190734865,-1.3115612712150728,12.66333293914795,1.1497788695311382,12.100000381469727,-0.10241629171058309
3334,2008-06-03,12.233332633972168,12.34333324432373,12.016667366027832,12.15666675567627,4112700.0,0.007687997364905108,1.202238666829541,-0.4791621963140453,55.034891389425766,62.19411930032361,-0.7002956362594226,-0.8233211363433259,-1.9642344141421955,-2.958417817663314,30.564007441165614,0.32666587829589844,0.46387298100372476,0.7083325862884529,-0.5994245215381717,2.0160896941150774,0.05445403237514057,1.3622111402017651,-1.1330346179626467,59.758984646991095,9.085101955070215,0.6538785539133123,6,-0.45333242416381836,-0.8149991035461426,-2.3933324813842773,-2.911665916442871,-0.6599998474121076,1,-0.09863755272916264,-1.1290273458048885,12.140000343322756,1.2432451763687011,12.300000190734865,-1.3115612712150728,12.66333293914795,-0.09863755272916264
3335,2008-06-04,12.33666706085205,12.369999885559082,12.05666732788086,12.15666675567627,4449000.0,0.008446956358639568,1.5405415854752404,2.3478542107227267,57.495079969019685,62.35669184182571,-0.7100339605546395,-0.812363507820578,-2.0284207651979997,-3.0174175842272852,32.030617166561505,0.31333255767822266,0.4069869789029994,0.7126669883728027,-0.5203324539172556,1.945666430662861,0.09616726722777358,1.329166709517832,-1.1349869280919194,42.61608570997435,-3.452562244876084,0.6164997211450296,6,-0.5566668510437012,-0.9183335304260254,-2.4908335208892822,-3.015000343322754,-0.9466667175292951,2,-0.0562010486603477,1.202238666829541,12.233332633972168,-1.1290273458048885,12.140000343322756,1.2432451763687011,12.300000190734865,-0.0562010486603477
3336,2008-06-05,12.453332901000975,12.456666946411133,12.32333278656006,12.363332748413086,5677200.0,0.00945683624057092,1.758592794285903,0.4999999999999901,58.67688955234687,62.1075078223136,-0.6581472918303408,-0.7838734296634104,-2.0956087815259785,-3.085480064549559,33.61733948514215,0.13333415985107244,0.3957006650024013,0.7116662025451639,-0.3456068938941943,1.768939298984522,0.18302965432548568,1.240302750764842,-1.1563535784952688,56.65230834215357,14.068760538985252,0.5286365482196786,6,-0.6733326911926252,-1.0349993705749494,-2.6074993610382062,-3.131666183471678,-1.3233327865600568,3,-0.08083508177885179,1.5405415854752404,12.33666706085205,1.202238666829541,12.233332633972168,-1.1290273458048885,12.140000343322756,-0.08083508177885179
3337,2008-06-06,12.046667098999025,12.326666831970215,12.010000228881836,12.326666831970215,4065000.0,-0.032655177953948566,1.2619064648962368,-3.1111028694952307,55.23467130214921,61.432041962537745,-0.09883716502993778,-0.3223254868417822,-1.631027560548949,-2.6314435282725217,33.53149533799168,0.44333267211913885,0.4067422186877465,0.25966706275940155,-0.7662698403274906,1.2856039658462937,-0.2533013887840436,0.7726355143028467,-0.6601065381324798,8.208999837733442,-32.81995303225525,0.512968451543446,6,-0.18333339691162287,-0.6283335685729998,-1.9766671657562274,-2.576667308807373,-0.7399997711181658,4,-0.047315966328278725,1.758592794285903,12.453332901000975,1.5405415854752404,12.33666706085205,1.202238666829541,12.233332633972168,-0.047315966328278725
3338,2008-06-09,12.06999969482422,12.223333358764648,11.966667175292967,12.020000457763672,4826100.0,0.001936850718414318,-2.276607660278991,-0.1785688740842238,59.80677148437825,61.03544750486685,0.04683917752533695,-0.31812623493767944,-1.589499071071808,-2.6023712098449128,32.724484564597155,0.25666618347168146,0.46967447171835985,0.25516633987427007,-0.7697133682106223,1.2800460479591624,-0.2572735141681761,0.7676061939167163,-0.599232769898487,21.088279142549723,-22.917152743943277,0.5124398540424462,6,0.02833366394042791,-0.6516661643981951,-1.9958329200744647,-2.5999999046325684,0.06000041961669744,0,-0.011875102320486719,1.2619064648962368,12.046667098999025,1.758592794285903,12.453332901000975,1.5405415854752404,12.33666706085205,-0.011875102320486719
3339,2008-06-10,11.979999542236328,12.130000114440918,11.813332557678224,11.963333129882812,3776100.0,-0.007456516558694393,-1.0000000000000113,0.3333333333333215,60.50831753429249,59.397201554149,0.279057657211343,-0.22827878259862544,-1.440686473868098,-2.4679942587937767,31.57906113379151,0.31666755676269354,0.5157341645660978,0.15783286094665527,-0.869699651505039,1.1853653733983496,-0.35593339527919277,0.6715991171725033,-0.43007863509495614,25.906742664008036,-20.763936336037894,0.5137662562258473,6,0.3216667175292969,-0.5616660118103027,-1.9058327674865723,-2.509999752044676,0.6366672515869141,1,-0.0075124542865192545,-2.276607660278991,12.06999969482422,1.2619064648962368,12.046667098999025,1.758592794285903,12.453332901000975,-0.0075124542865192545
3340,2008-06-11,11.83666706085205,12.07333278656006,11.75,11.949999809265135,5108100.0,-0.011964314429140699,-1.2558085378187167,-6.800068665598428,63.946296624697105,58.517231345944246,0.425895517467751,-0.09451775850004296,-1.2555432977077707,-2.2821582093307704,30.178803619988763,0.32333278656006037,0.5638508112035048,0.01750035285949636,-1.009466524269632,1.0444672299886246,-0.49598308570506866,0.5309837914240614,-0.21234141042797994,12.264201869380859,-37.896261704113314,0.5134834385645644,6,0.4333329200744629,-0.4183335304260254,-1.762500286102295,-2.3550004959106445,0.46000003814697443,2,-0.0222473330489229,-1.0000000000000113,11.979999542236328,-2.276607660278991,12.06999969482422,1.2619064648962368,12.046667098999025,-0.0222473330489229
3341,2008-06-12,11.979999542236328,12.329999923706055,11.916666984558105,11.946666717529295,4124100.0,0.012109192617094644,-7.857233359900272,-0.2941146771234993,64.74748540225619,58.8975758057359,0.19605600761348896,-0.23825174919295478,-1.3646386926786427,-2.383904310121931,28.726083387931073,0.4933328628540039,0.5943440420534785,0.1533328533172611,-0.8761549538907101,1.1828206605252323,-0.3614110502867245,0.6680767569212467,-0.28573343312652,39.65509870530473,-14.30255824901122,0.5147439036039857,6,0.12333393096923828,-0.5616660118103027,-1.7816662788391113,-2.498332977294922,0.1233339309692365,3,-0.049248682926363085,-1.2558085378187167,11.83666706085205,-1.0000000000000113,11.979999542236328,-2.276607660278991,12.06999969482422,-0.049248682926363085
3342,2008-06-13,12.313332557678224,12.313332557678224,12.046667098999025,12.09000015258789,3152700.0,0.027824125891383167,1.3880588092116402,6.700074387731442,67.83412374137907,60.36494744443829,-0.15107396886623725,-0.5640104107904893,-1.6565763371612494,-2.678187039430494,27.362776035884607,0.3333330154418963,0.5043639381618732,0.46349925994873153,-0.5887994579949876,1.5157979778924506,-0.0626500990231289,0.989648618920592,-0.5633325576782244,97.12631582409013,38.1102714662204,0.5261493589718597,6,-0.20999908447265803,-0.7549991607666033,-2.1091656684875506,-2.831665992736818,0.37666702270507635,4,-0.09610172044767973,-7.857233359900272,11.979999542236328,-1.2558085378187167,11.83666706085205,-1.0000000000000113,11.979999542236328,-0.09610172044767973
3343,2008-06-16,12.34333324432373,12.369999885559082,12.100000381469727,12.24666690826416,3262800.0,0.0024364392421771797,2.600002543137978,0.43283613956725436,65.8846712433778,61.57047853932185,-0.1667323717809044,-0.5693852966657076,-1.638284237173174,-2.673622803942795,26.64941855295148,0.26999950408935547,0.3975790138580848,0.45933327674865687,-0.6112286064987753,1.529895159996089,-0.07594766487505922,0.994614218372373,-0.5309332466125483,95.69892803910682,36.15070181960566,0.535280941623716,6,-0.23999977111816406,-0.5633330345153809,-1.9424996376037598,-2.554999828338623,0.46000003814697443,0,-0.08398589715785221,1.3880588092116402,12.313332557678224,-7.857233359900272,11.979999542236328,-1.2558085378187167,11.83666706085205,-0.08398589715785221
3344,2008-06-17,12.173333168029785,12.33666706085205,12.116666793823242,12.333333015441895,2729700.0,-0.01377262307749183,1.6399830628733607,-1.6551764961228073,51.338191976382255,60.88637987347324,-0.006859619062945299,-0.3562168427803698,-1.4180696795217465,-2.472196943909971,26.309388682637895,0.22666645050048828,0.3546577704257352,0.2503332138061527,-0.80163517859752,1.3023016062098254,-0.27565098239568364,0.776317410007989,-0.30227717247009167,68.27955583379607,12.272555648377434,0.5259841962018366,6,-0.06999969482421875,-0.39333295822143555,-1.5174994468688965,-2.109999656677246,0.15999984741210938,1,-0.00355967038696281,2.600002543137978,12.34333324432373,1.3880588092116402,12.313332557678224,-7.857233359900272,11.979999542236328,-0.00355967038696281
3345,2008-06-18,11.91333293914795,12.063332557678224,11.756667137145994,12.0,3491400.0,-0.021358179004306033,1.8750039115760153,0.5416696469017476,34.61009790115634,58.212291912229844,0.20872530873032424,-0.047456583155554455,-1.102748529580328,-2.181750899287197,26.17150009565804,0.41666603088379084,0.3454742204453076,-0.042166996002197976,-1.0474516141875938,0.9631176221831979,-0.5448093050948959,0.46047531309049994,0.8766670227050781,25.54336164297531,-24.497879097040798,0.5026423090926981,6,0.1466670036315918,-0.1333327293395996,-1.1941657066345215,-1.786665916442871,0.23333358764648615,2,0.05903753871967221,1.6399830628733607,12.173333168029785,2.600002543137978,12.34333324432373,1.3880588092116402,12.313332557678224,0.05903753871967221
3346,2008-06-19,12.359999656677244,12.40666675567627,11.773332595825195,11.876667022705078,4362300.0,0.03749301054632004,1.1965340287987511,-5.5768896420436205,51.190467179935816,57.762935898650575,-0.28225516667229655,-0.4026684627206052,-1.4801337804785692,-2.598844256036056,26.895620532053737,0.6333341598510742,0.3376297142742022,0.33333311080932404,-0.5639895939850188,1.2306558156036669,-0.11532824158784649,0.7819944632064946,0.4093336486816419,92.82044209432846,44.12878581406419,0.4486613523971713,6,-0.28166627883910955,-0.5799994468688947,-1.5841660499572736,-2.1766662597656232,-0.5099992752075178,3,-0.005123993481990552,1.8750039115760153,11.91333293914795,1.6399830628733607,12.173333168029785,2.600002543137978,12.34333324432373,-0.005123993481990552
3347,2008-06-20,11.75,12.423333168029785,11.75,12.266667366027832,8283600.0,-0.04935272440300631,-1.6064474449253827,-1.0689685109439258,43.43432981179836,55.943775712808375,0.31428743646537605,0.2802433815096368,-0.8168285976299039,-1.9640616079883841,27.721585270958226,0.6733331680297852,0.2946472242065088,-0.3138331890106194,-1.0861382242098383,0.4584718461885995,-0.699985706610228,0.07231932858898915,0.9990799819946279,0.0,-44.711298168732284,0.3861525175996091,6,0.3366665840148926,0.03000020980834961,-0.9158329963684082,-1.5083332061767578,0.5133333206176758,4,0.030070933889835283,1.1965340287987511,12.359999656677244,1.8750039115760153,11.91333293914795,1.6399830628733607,12.173333168029785,0.030070933889835283
3348,2008-06-23,11.463333129882812,11.829999923706055,11.359999656677244,11.779999732971193,5722800.0,-0.024397180435505317,1.2559995605472187,0.6129022731258053,37.82929297710302,53.42388409534287,0.5652956303862631,0.6340734153588379,-0.4772614140972955,-1.6477466850874372,28.40578367821608,0.47000026702881037,0.22459834847739302,-0.6225000858306888,-1.287638042746245,0.042637871084867385,-0.9550690642884678,-0.28993110737290984,1.2457836528320296,9.717879865756313,-31.723073928423997,0.3325689784577783,6,0.4283332824707031,0.3166670799255371,-0.6291661262512207,-1.2216663360595703,0.7699995040893555,0,0.1070078341614964,-1.6064474449253827,11.75,1.1965340287987511,12.359999656677244,1.8750039115760153,11.91333293914795,0.1070078341614964
3349,2008-06-24,11.229999542236328,11.479999542236328,11.016667366027832,11.436667442321776,5755500.0,-0.02035477683521436,2.159096303087642,0.6526356049860018,33.19835160905181,50.00744576027118,0.7610904458916465,0.9117922493040744,-0.19404517815079103,-1.398541377250794,28.423667520362013,0.4633321762084961,0.1876059381709254,-0.8543336391448975,-1.5274014836449457,-0.18126579464484927,-1.1908675613949207,-0.5177997168948743,1.3981702129162574,15.16580383946804,-25.047244754012368,0.3365339222500238,6,0.49000072479248047,0.5500006675720215,-0.3491661548614502,-0.9883327484130859,1.2700004577636719,1,0.14010096209862044,1.2559995605472187,11.463333129882812,-1.6064474449253827,11.75,1.1965340287987511,12.359999656677244,0.14010096209862044
3350,2008-06-25,11.44333267211914,11.66333293914795,11.216667175292967,11.216667175292967,4197000.0,0.018996717593839696,-2.9411888453187913,-1.096761987383905,35.10323039832109,46.71363964872283,0.5432207664511512,0.6816914706867898,-0.35688965579498877,-1.5934302016256208,27.163226788180616,0.44666576385498225,0.13223810867963337,-0.608167123794555,-1.339556875657065,0.12322262806795514,-0.9738619997258109,-0.24247224786329902,1.0559168919034647,30.3316754757301,-7.479628163490979,0.3656948759312554,6,0.27666759490966797,0.336667537689209,-0.5474991798400879,-1.2016658782958984,0.9800004959106445,2,0.07777457571352242,2.159096303087642,11.229999542236328,1.2559995605472187,11.463333129882812,-1.6064474449253827,11.75,0.07777457571352242
3351,2008-06-26,11.106666564941406,11.380000114440918,11.036666870117188,11.31666660308838,3116400.0,-0.02942028487889692,1.0396010435639806,-0.9264755381275356,35.84335601662609,43.15910990152806,0.8302906498218121,0.9441642809254596,0.02588956116785468,-1.2337033670713495,25.19793170613804,0.4066658020019531,0.06857460772198465,-0.8669999122619636,-1.653481970480776,-0.08051785404315126,-1.2602409413713698,-0.47375888315255743,1.273976423241617,6.398051248952539,-33.70541456483442,0.393241029109406,6,0.6133337020874023,0.6733336448669434,-0.13749980926513672,-0.8649997711181641,1.4866666793823242,3,0.0936374524050112,-2.9411888453187913,11.44333267211914,2.159096303087642,11.229999542236328,1.2559995605472187,11.463333129882812,0.0936374524050112
3352,2008-06-27,10.83666706085205,11.149999618530273,10.623332977294922,11.149999618530273,4391400.0,-0.02430967946238871,2.3617102872291533,1.492059527431743,32.710280623724714,39.47306649934439,0.9708973450334337,1.1583001549048504,0.34228705818098604,-0.9361776644614448,23.38791472842614,0.5266666412353516,-0.007145371632885755,-1.0638327598571777,-1.983482397979822,-0.14418312173453351,-1.523657578918499,-0.6040079407958565,1.4348578775585565,17.679616085584083,-23.8034766736009,0.45982481906132194,6,0.6866660118103027,0.8699994087219238,0.26833295822143555,-0.5950002670288086,2.243332862854004,4,0.0935096847515402,1.0396010435639806,11.106666564941406,-2.9411888453187913,11.44333267211914,2.159096303087642,11.229999542236328,0.0935096847515402
3353,2008-06-30,10.896666526794434,10.949999809265137,10.243332862854004,10.68333339691162,7228200.0,0.005536708436778781,3.4166726271368284,-0.6808520999656125,34.684253117398285,37.62262884834617,0.764503369958442,1.0544389086500932,0.31121157998628846,-0.964456589557793,22.29764181687321,0.7066669464111328,-0.10275288546998951,-0.9416666030883789,-1.9563343218846434,0.07300111570788559,-1.4490004624865112,-0.43433274369024666,1.2100392155046045,46.009410481551775,2.4504278828030195,0.5073338593981319,6,0.43666648864746094,0.619999885559082,0.20000028610229492,-0.6549997329711914,1.7333335876464844,0,0.1254206312052102,2.3617102872291533,10.83666706085205,1.0396010435639806,11.106666564941406,-2.9411888453187913,11.44333267211914,0.1254206312052102
3354,2008-07-01,11.026666641235352,11.046667098999023,10.483332633972168,10.800000190734863,5384700.0,0.01193026455579349,3.2249974072047523,1.0624999999999911,38.50519193358958,38.05541707417208,0.5081843146779867,0.8742252792037544,0.210737965695591,-1.0678321439181708,21.067246930129002,0.5633344650268555,-0.24901802517525873,-0.7513331890106194,-1.8096676294957188,0.30700125147448,-1.2805004092531682,-0.2221659687680706,0.8564343555302827,55.16434762635848,7.330904904363493,0.5291672202425496,7,0.30666637420654297,0.48999977111816406,0.129166841506958,-0.7849998474121094,1.8500003814697266,1,0.10943161990808403,3.4166726271368284,10.896666526794434,2.3617102872291533,10.83666706085205,1.0396010435639806,11.106666564941406,0.10943161990808403
3355,2008-07-02,11.643333435058596,11.796667098999025,11.286666870117188,11.470000267028807,11814000.0,0.05592504189046177,1.1249987582378418,0.7647058823529569,45.78816304636244,37.45516105933059,-0.16853260847150686,0.21392019872265955,-0.3575594526991672,-1.650611870733636,19.27866194428611,0.7700004577636737,-0.38066124689458647,-0.09999971389770401,-1.126217232669502,0.9262178048740939,-0.613108473283603,0.41310904548819494,-1.4000005722045916,90.12873981835585,39.55635084206864,0.5131087593858991,7,-0.310000419616701,-0.1266670227050799,-0.48333311080932795,-1.4016666412353533,1.8099994659423793,2,0.07357571349472347,3.2249974072047523,11.026666641235352,3.4166726271368284,10.896666526794434,2.3617102872291533,10.83666706085205,0.07357571349472347
3356,2008-07-03,11.446666717529295,11.739999771118164,11.276666641235352,11.65999984741211,2891700.0,-0.01689092892737476,1.4821441343864632,-1.2307692307692157,38.773757548789916,36.9373196967741,-0.12856692290975857,0.3492071845839746,-0.12004404661559498,-1.4261800431992384,17.269767607382473,0.4633331298828125,-0.45053670171784255,-0.24633312225341975,-1.2235013040389866,0.7308350595321471,-0.7349172131462023,0.2422509686393628,-1.1722671699523914,77.4677996965842,31.429889153547094,0.48858409089278315,7,-0.4100003242492658,0.06999969482422053,-0.21499967575073065,-1.133333206176756,1.9933328628540057,3,0.08532321894240469,1.1249987582378418,11.643333435058596,3.2249974072047523,11.026666641235352,3.4166726271368284,10.896666526794434,0.08532321894240469
3357,2008-07-07,11.476667404174805,11.880000114440918,11.293333053588867,11.486666679382324,3551100.0,0.0026209102951837426,-2.1150355094755233,0.046871647235533546,38.773757548789966,37.042260204739314,-0.22508762303557717,0.28913830854655664,-0.11434531801621972,-1.4283850958837938,16.122189748662706,0.5866670608520508,-0.4545168407080791,-0.18783245086669886,-1.1547644490685531,0.7790995473351554,-0.671298449967626,0.29563354823422827,-1.1718225055694589,75.35646235512799,34.12972335537836,0.4834659991009268,7,-0.41500091552734375,0.03999900817871094,0.028333187103271484,-0.8900003433227539,1.839999198913576,0,0.09729878899711975,1.4821441343864632,11.446666717529295,1.1249987582378418,11.643333435058596,3.2249974072047523,11.026666641235352,0.09729878899711975
3358,2008-07-08,11.92666721343994,11.986666679382324,11.40999984741211,11.44333267211914,5471700.0,0.0392099721476149,-1.096969570864046,-48.33695755841661,47.020942138221045,38.578103596869234,-0.6732513123790245,-0.18145339714576458,-0.5298804642720558,-1.8490209481352071,15.098543592687614,0.5766668319702148,-0.5371853832164071,0.26933398246764995,-0.6870102043276258,1.2256781692629257,-0.20883811092998705,0.747506075865287,-1.5588161062011707,96.00890659494013,55.799812884431276,0.47817209339763755,7,-0.8116674423217756,-0.5766673088073713,-0.33333396911620916,-1.216667175292967,1.050000190734865,1,0.09670201151973501,-2.1150355094755233,11.476667404174805,1.4821441343864632,11.446666717529295,1.1249987582378418,11.643333435058596,0.09670201151973501
3359,2008-07-09,11.890000343322756,12.199999809265135,11.813332557678224,12.046667098999025,4698600.0,-0.003074360126009479,-1.4946087042124172,-0.32413730508096794,49.702137026220626,40.20020433330252,-0.5957693307285901,-0.1600822512814961,-0.4512645827452868,-1.7756667792955962,14.567391638061666,0.3866672515869105,-0.5526666870165347,0.23716707229614364,-0.7136151996568891,1.1879493442491764,-0.23822406368037186,0.7125582082726591,-1.4250203017553726,66.42604460924339,23.355472174759342,0.47539113597651617,7,-0.6683340072631854,-0.5400004386901873,-0.2908334732055682,-1.0683336257934588,1.449999809265135,2,0.06223715304884192,-1.096969570864046,11.92666721343994,-2.1150355094755233,11.476667404174805,1.4821441343864632,11.446666717529295,0.06223715304884192
3360,2008-07-10,11.57333278656006,11.920000076293945,11.44333267211914,11.853333473205565,5201700.0,-0.02663309904280453,1.3064520594722804,1.7872374099843331,39.61267392802316,40.61901743456885,-0.2891267592311131,0.14318668418114378,-0.09825678737681898,-1.42298252824793,13.906647975830067,0.4766674041748047,-0.5316933474015784,-0.06633377075195135,-1.0136842176504004,0.8810166761464977,-0.5400089942011768,0.40734145269727406,-0.9695511635768579,32.12991318807898,-4.455646301184608,0.47367522344922464,7,-0.35166645050049006,-0.223332881927492,0.02583408355712713,-0.7166662216186541,1.7600002288818342,3,0.11261529070161713,-1.4946087042124172,11.890000343322756,-1.096969570864046,11.92666721343994,-2.1150355094755233,11.476667404174805,0.11261529070161713
3361,2008-07-11,11.390000343322756,11.5600004196167,11.09000015258789,11.4399995803833,3155400.0,-0.015840937664058696,2.241370918944516,0.1785682658837433,44.64286170443759,41.94485977687029,-0.06858975685394064,0.2951858634618336,0.1144469114607265,-1.2012468245893668,12.856119904709818,0.48333263397216975,-0.47510355689412087,-0.22016625404357804,-1.1596059363097861,0.7192734282226301,-0.6898860951766821,0.24955358708952602,-0.658521265436999,27.027052569809612,-13.60031131241108,0.46971984113310417,7,-0.16833400726318537,-0.04000043869018732,0.20916652679443182,-0.5216670036315936,1.9933328628540021,4,0.181152984678163,1.3064520594722804,11.57333278656006,-1.4946087042124172,11.890000343322756,-1.096969570864046,11.92666721343994,0.181152984678163
3362,2008-07-14,11.130000114440918,11.643333435058596,11.036666870117188,11.493332862854006,3872700.0,-0.02282706067118423,-1.2060632963191653,7.266765850309289,45.00000429153484,43.091054351774346,0.265294039893071,0.48695473631324404,0.4014027422316069,-0.9102989798751651,11.690908401903547,0.606666564941408,-0.44529987663495874,-0.42099986076354945,-1.3222506353687482,0.4802509138416493,-0.8716252480661488,0.02962552653904993,-0.28103937804481127,8.022917703343802,-35.005920455135424,0.45062538730259954,7,0.21166610717773438,0.20333290100097656,0.46916675567626953,-0.26166677474975586,2.043333053588867,0,0.2075471196936658,2.241370918944516,11.390000343322756,1.3064520594722804,11.57333278656006,-1.4946087042124172,11.890000343322756,0.2075471196936658
3363,2008-07-15,11.30666732788086,11.390000343322756,10.506667137145996,11.15999984741211,6688500.0,0.01587306483588624,4.638293857326293,-0.4036726144542242,51.16990518168224,44.49824471267353,0.1708704462220858,0.24099706054868442,0.26149955770814515,-1.0503127225111832,10.672978548923123,0.8833332061767596,-0.38857445136915025,-0.19249935150146413,-1.017933741259835,0.6329350382569068,-0.6052165463806496,0.22021784337772132,0.8933324813842756,47.244124199983375,0.6622633717044764,0.4127171948791855,7,0.04666614532470703,0.026665687561035156,0.3341662883758545,-0.43833398818969727,1.7399997711181658,1,0.17777115191592396,-1.2060632963191653,11.130000114440918,2.241370918944516,11.390000343322756,1.3064520594722804,11.57333278656006,0.17777115191592396
3364,2008-07-16,12.130000114440918,12.203332901000975,11.239999771118164,11.31999969482422,7258200.0,0.0728183436095109,1.0139382756293545,5.522699490220545,58.83363002749378,45.94774104391035,-0.5358454771622281,-0.6174031642132309,-0.5144216197966216,-1.8348128318173238,9.265251228731207,0.9633331298828107,-0.2665897919680802,0.6330000877380364,-0.18517897601471844,1.4511791514907912,0.22391055586165898,1.0420896196144138,-1.6233329772949219,95.67782953352946,45.09723792576813,0.40908953187637737,7,-0.7750000953674316,-0.7966670989990234,-0.37166666984558105,-1.2616667747497559,1.006667137145996,2,0.06979944614558731,4.638293857326293,11.30666732788086,-1.2060632963191653,11.130000114440918,2.241370918944516,11.390000343322756,0.06979944614558731
3365,2008-07-17,12.616666793823242,12.773332595825195,11.92666721343994,12.233332633972168,6345900.0,0.040120913008313996,1.430621472484184,0.47325180403298167,68.70355267684002,49.273273835915916,-0.9721579984529569,-1.1053479139448896,-0.9488708622178521,-2.280380674333518,9.132084842895654,0.8466653823852557,-0.13542165364951586,1.0845000743865967,0.1402301189430979,2.0287700298300955,0.6123650966648473,1.556635052108346,-2.109999656677246,93.08826975758288,35.393802926761495,0.472134977721749,7,-0.9766669273376465,-1.1083340644836426,-0.756666898727417,-1.74833345413208,0.8833332061767578,3,0.057331573432594096,1.0139382756293545,12.130000114440918,4.638293857326293,11.30666732788086,-1.2060632963191653,11.130000114440918,0.057331573432594096
3366,2008-07-18,12.296667098999025,12.600000381469727,12.09333324432373,12.449999809265135,3459600.0,-0.025363251645900586,1.2352936226609585,-0.39999751215931206,67.8629677486202,52.50540830256372,-0.5798872813172959,-0.8330469628602355,-0.5710211602398783,-1.9245045738158435,8.310344387341214,0.5233335494995117,-0.027559153798305758,0.7676670074462901,-0.16527065215155368,1.700604667044134,0.3011981776473682,1.234135837245212,-1.6993333435058613,78.97062863860262,15.544745874350951,0.4664688297989216,7,-0.6566672325134295,-0.7883343696594256,-0.4525003433227557,-1.428333759307863,0.7033329010009748,4,0.08430462564341967,1.430621472484184,12.616666793823242,1.0139382756293545,12.130000114440918,4.638293857326293,11.30666732788086,0.08430462564341967
3367,2008-07-21,12.103333473205565,12.383333206176758,12.033332824707033,12.3100004196167,3010500.0,-0.01572244123037192,-1.0192237859964672,1.347833388273533,64.29699759909167,54.42497002043824,-0.3221950897799548,-0.6449522745027956,-0.35441877580023373,-1.7104782065329616,7.472147629296494,0.3500003814697248,0.006512585715782393,0.5566667079925516,-0.4067751331372751,1.5201085491223782,0.07494578742763736,1.0383876285574658,-1.4189597640991192,70.44119942560718,4.61346096469677,0.48172092056491345,7,-0.4633336067199689,-0.595000743865965,-0.34249997138976873,-1.139999866485594,0.9566669464111346,0,0.10575596680078792,1.2352936226609585,12.296667098999025,1.430621472484184,12.616666793823242,1.0139382756293545,12.130000114440918,0.10575596680078792
3368,2008-07-22,12.6899995803833,12.743332862854006,11.949999809265135,11.949999809265135,4821000.0,0.048471448669616723,-1.1441440512612984,-3.580639207036239,67.78331516050375,56.43398981313636,-0.8819410792435907,-1.196344895963243,-0.9225547405787022,-2.2685189383927167,7.803200776106416,0.7933330535888707,0.10775198332715519,1.081999492645263,-0.0070924287874021275,2.171091414077928,0.5374535319289304,1.6265454533615955,-1.9220675158081058,94.565236320574,26.257253728923743,0.5445459607163322,7,-1.049999713897705,-1.1816668510437012,-0.859166145324707,-1.72666597366333,-0.04333305358886541,1,0.038087754423068665,-1.0192237859964672,12.103333473205565,1.2352936226609585,12.296667098999025,1.430621472484184,12.616666793823242,0.038087754423068665
3369,2008-07-23,12.803333282470705,13.333333015441895,12.3100004196167,12.369999885559082,7385700.0,0.00893094608628675,-2.6987992299353167,0.5855858526237661,63.897759124764775,59.132332612774306,-0.9522312205113703,-1.2498450102144218,-1.025975426265198,-2.3444004751037077,8.789776799774287,1.0233325958251953,0.21824525697532415,1.1166665077209483,-0.07948907487551615,2.312822090317413,0.5185887164227161,1.7147442990191806,-1.9551851966455107,62.3222707044631,-3.092289416448004,0.5980777912982324,7,-0.8833332061767596,-1.0150003433227557,-0.8616664409637469,-1.8399996757507342,0.16333389282226207,2,0.01900550514149879,-1.1441440512612984,12.6899995803833,-1.0192237859964672,12.103333473205565,1.2352936226609585,12.296667098999025,0.01900550514149879
3370,2008-07-24,12.333333015441895,12.90666675567627,12.313332557678224,12.80666732788086,3988200.0,-0.03670921131704796,-1.3116831484512539,-1.0923097915194846,59.97000859379038,60.835348933813506,-0.4057574060538496,-0.7481051740543254,-0.5533609428198645,-1.844889357686574,9.828532161205963,0.5933341979980451,0.2509905935607968,0.6021662235260017,-0.6217708711106749,1.8261033181626782,-0.009802323792335699,1.214134770844339,-1.3360738338396985,27.710836728644107,-34.684549601095455,0.6119685473183383,7,-0.4133329391479492,-0.5450000762939453,-0.3916661739349365,-1.3699994087219238,0.45333385467529297,3,0.0651352100149416,-2.6987992299353167,12.803333282470705,-1.1441440512612984,12.6899995803833,-1.0192237859964672,12.103333473205565,0.0651352100149416
3371,2008-07-25,12.146666526794435,12.646666526794435,12.09333324432373,12.346667289733887,3260100.0,-0.015135121091252812,-2.6086875396499725,0.4225359490819523,57.277325513342305,62.199495736236564,-0.11227749133452747,-0.5054439683181666,-0.36404622649314433,-1.6293914352512786,10.776270687055742,0.5533332824707049,0.2699455944363951,0.3634997367858901,-0.8368654756558715,1.5638649492276517,-0.23668286943499162,0.9636823430067718,-1.0092429151618578,14.21687245351723,-44.61654581368067,0.6001826062208813,7,-0.22666645050049006,-0.35833358764648615,-0.22666645050049006,-1.1833329200744647,0.8066663742065394,4,0.11141603914293974,-1.3116831484512539,12.333333015441895,-2.6987992299353167,12.803333282470705,-1.1441440512612984,12.6899995803833,0.11141603914293974
3372,2008-07-28,11.850000381469727,12.41333293914795,11.81666660308838,12.220000267028807,4129800.0,-0.02442366756922898,-1.7328180589195104,1.84999237063458,49.13857488476079,61.97379236991197,0.3321951004243786,-0.13593860499715937,-0.06876931247867368,-1.3083067844767076,10.769132066551029,0.5966663360595685,0.35631670853775255,0.01616692543029785,-1.0984655914121788,1.1307994422727745,-0.5411493329909405,0.5734831838515362,-0.5808222056085892,2.197831910157462,-49.787832780004535,0.5573162584212383,7,0.43666601181030273,-0.061667442321777344,0.07916641235351562,-0.8866667747497559,1.0299997329711914,0,0.09704637818649942,-2.6086875396499725,12.146666526794435,-1.3116831484512539,12.333333015441895,-2.6987992299353167,12.803333282470705,0.09704637818649942
3373,2008-07-29,12.263333320617676,12.293333053588867,11.786666870117188,11.789999961853027,4608300.0,0.03488041568287992,-1.1111111111111112,-1.2792797436935106,53.86740025836145,61.4219890622306,0.07692578703404962,-0.4655010637329333,-0.4725919387858575,-1.687278151985108,10.091426016646823,0.5066661834716797,0.4471471361753778,0.36116652488708567,-0.67646500896881,1.3987980587429814,-0.15764924204086128,0.8799822918150326,-0.8703058543816926,30.818961929267353,-18.541172575160708,0.5188157669279478,7,0.29666662216186523,-0.47500038146972656,-0.3299999237060547,-1.299999713897705,0.5900001525878888,1,0.0649633405674157,-1.7328180589195104,11.850000381469727,-2.6086875396499725,12.146666526794435,-1.3116831484512539,12.333333015441895,0.0649633405674157
3374,2008-07-30,12.233332633972168,12.596667289733887,11.903332710266113,12.32333278656006,3279600.0,-0.0024463729282371283,1.178005859831395,-0.1901411572232804,57.268722374422666,60.151452361962,0.1375952571977468,-0.3588640224698736,-0.4246366970894542,-1.6206657696062106,9.758983973992505,0.6933345794677734,0.5653113218394399,0.27083253860473633,-0.6899340797780056,1.2315991569874782,-0.20955077058663463,0.7512158477961073,-0.7238868347838299,39.88087584776972,-11.177154185227636,0.48038330919137073,7,0.32666730880737305,-0.44499969482421875,-0.39749932289123535,-1.2699990272521973,0.7300004959106445,2,0.033787513606425845,-1.1111111111111112,12.263333320617676,-1.7328180589195104,11.850000381469727,-2.6086875396499725,12.146666526794435,0.033787513606425845
3375,2008-07-31,12.5,12.743332862854006,11.989999771118164,12.25333309173584,6029100.0,0.021798423537286338,1.0545467550116665,-2.7407387784511816,62.0043206185254,59.50049156972925,-0.16467946599920857,-0.588219736403591,-0.6656896925116982,-1.8455524311123046,10.785769206429622,0.7533330917358416,0.6628208760214154,0.49466657638549805,-0.48243324198100623,1.4717663947520023,0.006116667202245907,0.9832164855687502,-0.8811209678364484,74.56449119113327,19.62124569133743,0.48854990918325253,7,0.059999942779541016,-0.7116670608520508,-0.7499997615814209,-1.443333625793457,1.0299997329711932,3,0.03733337402343739,1.178005859831395,12.233332633972168,-1.1111111111111112,12.263333320617676,-1.7328180589195104,11.850000381469727,0.03733337402343739
3376,2008-08-01,12.423333168029785,12.596667289733887,12.136667251586914,12.423333168029785,3667500.0,-0.006133346557617214,1.6538343035091387,0.0,64.56455966241649,59.530220687876444,-0.07616509486735978,-0.45811992703347215,-0.5532402235772089,-1.7301602941010419,11.886937627442345,0.46000003814697266,0.665539405508861,0.3691664218902595,-0.5877871535731369,1.326119997353656,-0.10931036584143783,0.8476432096219568,-0.7015868968695322,66.55053098430213,5.437867688909826,0.4784767877316982,8,0.13666677474975586,-0.6350002288818359,-0.673332929611206,-1.3366665840148926,0.8800001144409197,4,0.029246072464868433,1.0545467550116665,12.5,1.178005859831395,12.233332633972168,-1.1111111111111112,12.263333320617676,0.029246072464868433
3377,2008-08-04,12.59333324432373,12.94333267211914,12.300000190734865,12.449999809265135,4719000.0,0.01368393441555793,-1.902256124319177,100.0,64.51126952621243,59.16666006184407,-0.18925092930943244,-0.5693644122504224,-0.6870011313469391,-1.86159687725009,12.948931684654225,0.6433324813842756,0.5836214184273238,0.48333320617675746,-0.4619830688761617,1.4286494812296766,0.010675068650298769,0.9559913437032161,-0.7748917685065795,69.74066085557018,6.589774326995439,0.4726581375264594,8,-0.03333330154418945,-0.8050003051757812,-0.8433330059051514,-1.5,0.7133340835571289,0,0.02858652667192052,1.6538343035091387,12.423333168029785,1.0545467550116665,12.5,1.178005859831395,12.233332633972168,0.02858652667192052
3378,2008-08-05,13.079999923706055,13.146666526794435,12.473333358764648,12.68333339691162,5531700.0,0.03864478688370143,1.5408811595245917,2.767438920530132,61.5947884228456,58.9107744282975,-0.687026430725064,-1.0173564485170399,-1.1315636194618097,-2.309725262960015,13.95958023474825,0.6733331680297869,0.5384321446839735,0.9123332500457764,-0.12237887577481388,1.9470453758663666,0.39497718713548124,1.4296893129560715,-1.1706649555114197,94.63807690242598,34.13096329964884,0.517356062910295,8,-0.6133332252502441,-1.2916669845581055,-1.4650001525878906,-1.9866666793823242,0.6099996566772461,1,-0.015290505384687236,-1.902256124319177,12.59333324432373,1.6538343035091387,12.423333168029785,1.0545467550116665,12.5,-0.015290505384687236
3379,2008-08-06,12.630000114440918,12.966667175292967,12.416666984558105,12.93000030517578,6876000.0,-0.034403655343266615,1.9464248765547394,-0.7563032685395475,50.16420343891164,57.82124052219986,-0.2952481073166222,-0.5365862413227731,-0.6514502312952732,-1.8192079562977082,14.591463775781246,0.6633329391479492,0.5135969423858882,0.42533345222473073,-0.6204361970785968,1.4711031015280582,-0.09755137242693301,0.9482182768763945,-0.6352252634114475,55.3314375278784,-1.0108236361190635,0.5228848246516639,8,-0.16333341598510742,-0.7216672897338867,-1.205000400543213,-1.5366668701171875,0.6466665267944336,2,0.017682767754632955,1.5408811595245917,13.079999923706055,-1.902256124319177,12.59333324432373,1.6538343035091387,12.423333168029785,0.017682767754632955
3380,2008-08-07,12.876667022705078,13.123332977294922,12.489999771118164,12.5,9141600.0,0.01953023800705478,-2.193270118479766,-1.2555559440892967,57.27424477145787,57.82089821754604,-0.5104133643245117,-0.7173848759874826,-0.8915962515124409,-2.0186683018568665,16.103462668270335,0.6333332061767578,0.4211283629668383,0.6068336486816399,-0.43571689509472833,1.6493841924580082,0.08555837679345579,1.128108920569824,-0.801578681810863,73.26735664895588,18.970033389766243,0.521275271888184,8,-0.4100003242492676,-0.9566669464111328,-1.451667308807373,-1.631667137145996,0.5066661834716797,3,0.006730476685070652,1.9464248765547394,12.630000114440918,1.5408811595245917,13.079999923706055,-1.902256124319177,12.59333324432373,0.006730476685070652
3381,2008-08-08,13.453332901000975,13.543333053588867,12.9399995803833,12.9399995803833,7068600.0,0.044783784288207285,-1.3506499538334922,1.3628305364539506,65.44621811383291,59.63285857633183,-0.9859161444410329,-1.1926953832684521,-1.4730665578341728,-2.5512674019157533,17.575416477901197,0.6666660308837891,0.3616901824279086,1.0803328990936265,-0.0031826441194287014,2.1638484423066817,0.538575127487098,1.622090670700155,-1.3027498796338985,92.76137909028624,38.832880418051445,0.5417577716065278,8,-0.7883329391479474,-1.4283328056335431,-2.0283331871032697,-2.1999993324279767,-0.22000026702880682,4,0.00569872406595362,-2.193270118479766,12.876667022705078,1.9464248765547394,12.630000114440918,1.5408811595245917,13.079999923706055,0.00569872406595362
3382,2008-08-11,13.4399995803833,14.06666660308838,13.333333015441895,13.43000030517578,9841200.0,-0.0009910793641835225,-6.213098761320962,0.019479108029631837,59.8770840377042,60.30060121848102,-0.8083269715737931,-1.0513317272700498,-1.4530785640149944,-2.4915814050144753,19.482728041296483,0.7333335876464862,0.3542021585708959,0.9514996051788334,-0.06449487081309435,1.967494081170761,0.4435023671828695,1.4594968431747972,-1.1779965564384813,62.020171661416576,12.685348921707181,0.507997237995964,8,-0.4549999237060547,-1.1533327102661133,-2.1633331775665283,-2.1866660118103027,-0.8333330154418963,0,-0.010168623674071453,-1.3506499538334922,13.453332901000975,-2.193270118479766,12.876667022705078,1.9464248765547394,12.630000114440918,-0.010168623674071453
3383,2008-08-12,13.31666660308838,13.596667289733887,13.096667289733887,13.383333206176758,6811200.0,-0.009176561097139713,1.027021123180211,-6.667143538386812,56.74255726868992,60.24213842895516,-0.5809597831347997,-0.8112889344155967,-1.3192287860879102,-2.332946791190208,20.398404403041155,0.5,0.37525220102449275,0.7276666641235376,-0.18888171061416692,1.6442150388612422,0.26939247675468536,1.18594085149239,-0.8741972212292044,54.54544403664428,6.570337329006527,0.45827418736885217,8,-0.2883334159851092,-1.0299997329711932,-2.0275001525878924,-2.0633330345153826,-0.5433340072631854,1,-0.0007508842494564627,-6.213098761320962,13.4399995803833,-1.3506499538334922,13.453332901000975,-2.193270118479766,12.876667022705078,-0.0007508842494564627
3384,2008-08-13,12.976667404174805,13.41333293914795,12.75,13.25333309173584,5178000.0,-0.025531854858837133,1.2234671517096647,4.149989271153819,58.748884317360464,59.88042328438128,-0.1390527990342143,-0.42647276231019404,-0.9754556123141285,-1.9657579538843866,22.052460394688712,0.6633329391479492,0.46413711379550726,0.3453341007232673,-0.5600942462987248,1.2507624477452595,-0.10738007278772876,0.7980482742342634,-0.37177830019270885,30.866865668030606,-18.858924091244717,0.45271417351099624,8,0.1249995231628418,-0.6900005340576172,-1.7441675662994385,-1.5700011253356934,-0.4500007629394531,2,0.05497036750583639,1.027021123180211,13.31666660308838,-6.213098761320962,13.4399995803833,-1.3506499538334922,13.453332901000975,0.05497036750583639
3385,2008-08-14,13.34000015258789,13.56666660308838,12.893333435058596,12.949999809265135,4956900.0,0.027998925848727207,-1.6754973161318383,-1.4096447837851875,65.48443996316306,59.98263220668646,-0.4142653161926493,-0.7724400878734983,-1.3340459035007761,-2.296212385249639,23.041066469970318,0.6733331680297852,0.5112051883846789,0.6725001811981208,-0.28665354384146724,1.631653906237709,0.1929233186783268,1.1520770437179149,-0.5900001525878906,44.81014033499315,-9.01868326140145,0.47957686251979376,8,-0.15666675567626775,-1.0533332824707031,-2.0541670322418213,-1.9216666221618652,-1.243332862854004,3,-0.0047476394773693364,1.2234671517096647,12.976667404174805,1.027021123180211,13.31666660308838,-6.213098761320962,13.4399995803833,-0.0047476394773693364
3386,2008-08-15,13.333333015441895,13.66333293914795,13.273332595825195,13.376667022705078,5526300.0,-0.0004997853875363667,-3.775470166813609,-0.11111274132218218,70.81383943207747,60.68291775178257,-0.2960753374756493,-0.7210974869065829,-1.3263770667995889,-2.2523269058126623,24.12367869931772,0.3900003433227539,0.5494231466983859,0.6139997482299808,-0.37243115861632603,1.6004306550762877,0.12078429480682829,1.1072152016531334,-0.5833330154418945,44.303775464010805,-15.39276366212733,0.49321545342315326,8,-0.09166622161865234,-1.046666145324707,-2.047499895095825,-1.9149994850158691,-1.166666030883789,4,0.003750014394522161,-1.6754973161318383,13.34000015258789,1.2234671517096647,12.976667404174805,1.027021123180211,13.31666660308838,0.003750014394522161
3387,2008-08-18,13.383333206176758,13.5600004196167,13.31666660308838,13.43333339691162,4712400.0,0.003750014394522161,-1.6545498051904461,1.1538326107528365,67.49999925494191,61.33905228868216,-0.24834545141603748,-0.706509620217199,-1.361663838480954,-2.258425859254478,25.374714698006063,0.24333381652831854,0.5464954353738243,0.5999999523162849,-0.38424310638115244,1.5842430110137222,0.10787842296756622,1.0921214816650036,-0.5016665458679199,69.34308169894716,5.746128745006267,0.4921215293487187,8,-0.14166641235351562,-1.0966663360595703,-2.0975000858306885,-1.9649996757507324,-1.296666145324707,0,-0.011208012973581205,-3.775470166813609,13.333333015441895,-1.6754973161318383,13.34000015258789,1.2234671517096647,12.976667404174805,-0.011208012973581205
3388,2008-08-19,13.173333168029785,13.40999984741211,13.103333473205565,13.276666641235352,4578900.0,-0.015691161156329292,-1.5205504148491076,2.066661580423122,63.90533679665798,62.86584488398731,-0.02650062543082754,-0.48321765558536534,-1.1398394356268788,-2.0025856132588267,26.009754540409197,0.30666637420654475,0.5369953753157866,0.3658332347869866,-0.6323964175077137,1.3640628870816869,-0.13328159136036355,0.8649480609343367,-0.17316651344299316,46.35036686892228,-19.410147881455018,0.4991148261473506,8,0.10500001907348633,-0.8866662979125977,-1.8358335494995117,-1.7549996376037598,-0.8366661071777344,1,-0.043016190045478964,-1.6545498051904461,13.383333206176758,-3.775470166813609,13.333333015441895,-1.6754973161318383,13.34000015258789,-0.043016190045478964
3389,2008-08-20,13.046667098999025,13.446666717529295,12.970000267028807,13.256667137145994,4919400.0,-0.009615339368942988,-1.6238493581078164,2.03225568281447,58.43622622582556,62.994953934472605,0.1849329234514716,-0.3556197288778744,-0.9996756620743401,-1.833490721275222,25.84444272751861,0.4766664505004883,0.5154867745057512,0.22700047492981135,-0.7769307020786744,1.2309316519382971,-0.27496511357443154,0.7289660634340542,1.0199995040893555,19.91347567447735,-42.88550485140786,0.501965588504243,8,0.36166620254516424,-0.39333391189575373,-1.7033338546752947,-1.6283335685729998,-0.5066671371459979,2,-0.020950523309880453,-1.5205504148491076,13.173333168029785,-1.6545498051904461,13.383333206176758,-3.775470166813609,13.333333015441895,-0.020950523309880453
3390,2008-08-21,13.136667251586914,13.16333293914795,12.890000343322756,12.946666717529295,5078400.0,0.006898325212482348,1.2465824292970318,-0.9047642835409705,60.96313352572946,62.49683342468333,0.15163877227946898,-0.4030129694272713,-1.0702332658507743,-1.8883044280974275,25.60530648407105,0.27333259582519354,0.4813200221858178,0.2768339157104496,-0.7092931512619298,1.262960982682829,-0.21622961777574012,0.7698974491966393,0.9080660247802754,31.896613384173932,-29.170879330948907,0.4930635334861899,8,0.2716660499572754,-0.21000051498413086,-1.7925007343292236,-1.7183337211608887,-0.869999885559082,3,-0.046434959390318276,-1.6238493581078164,13.046667098999025,-1.5205504148491076,13.173333168029785,-1.6545498051904461,13.383333206176758,-0.046434959390318276
3391,2008-08-22,13.5,13.516667366027832,13.079999923706055,13.15999984741211,3492600.0,0.02765790907653498,1.3392801491812911,1.7894694574110157,63.152816657254455,62.86080371574447,-0.22839641898164942,-0.6954130606646203,-1.414121385158893,-2.21898377633873,25.979640070274023,0.43666744232177734,0.5508129819760867,0.5724999904632568,-0.39309251363028785,1.5380924945568015,0.08970373841648538,1.0552962425100283,0.4985439590454117,91.0447145097972,29.790671160188523,0.482796252046772,8,-0.2933335304260254,-0.5733332633972168,-1.9258337020874023,-2.0816664695739746,-1.380000114440918,4,-0.10395057113082318,1.2465824292970318,13.136667251586914,-1.6238493581078164,13.046667098999025,-1.5205504148491076,13.173333168029785,-0.10395057113082318
3392,2008-08-25,13.0,13.5,12.893333435058596,13.456666946411133,4643700.0,-0.03703703703703709,1.2331296096720112,-1.3431374748959373,48.843930795161064,61.98317855201904,0.22643839975905422,-0.11050624625501371,-0.9108318570601988,-1.687628977327483,26.751616337744842,0.6066665649414045,0.5596420052499571,0.01500000953674352,-0.8066642890310725,0.8366643081045595,-0.39583213974716536,0.4258321588206524,0.9542022144165063,17.55312673106985,-37.84726292197709,0.41083214928390804,8,0.2066664695739746,-0.0733332633972168,-1.4258337020874023,-1.5816664695739746,-0.9566669464111328,0,-0.06410253964937651,1.3392801491812911,13.5,1.2465824292970318,13.136667251586914,-1.6238493581078164,13.046667098999025,-0.06410253964937651
3393,2008-08-26,13.0600004196167,13.153332710266113,12.803333282470705,13.06999969482422,7994100.0,0.00461541689359235,2.962288188202758,0.021896209669002534,57.00326734647853,61.78922111080993,0.14103211932626003,-0.1135857659713917,-0.9677448752856748,-1.7127865370911426,27.54945989628297,0.3499994277954084,0.47774129485398653,0.035167074203490856,-0.7131596770426434,0.7834938254496251,-0.33899630141957715,0.40933044982655886,0.8516337199560571,35.981336524128,-18.625233759434607,0.3741633756230671,8,0.17333269119262695,-0.13333368301391602,-1.4858341217041016,-1.6416668891906738,-1.2366676330566388,1,-0.074527819869183,1.2331296096720112,13.0,1.3392801491812911,13.5,1.2465824292970318,13.136667251586914,-0.074527819869183
3394,2008-08-27,12.646666526794435,12.869999885559082,12.103333473205565,12.133333206176758,18102300.0,-0.03164884223138442,-1.6744202680381743,-51.337052932752144,46.44695215429852,59.67394468760277,0.5617015449192735,0.3502597870758102,-0.5505824524444733,-1.2652225234221337,27.464126301787324,0.9566669464111346,0.4188435966345203,-0.3988335132598859,-1.074416835892242,0.27674980937247007,-0.7366251745760639,-0.061041851943707925,1.1984695613521978,38.443361214800866,-13.232567932754016,0.33779166131617805,8,0.23666667938232244,0.28000020980834783,-1.0725002288818377,-1.1300001144409197,-0.8866662979125994,2,-0.024512346023008558,2.962288188202758,13.0600004196167,1.2331296096720112,13.0,1.3392801491812911,13.5,-0.024512346023008558
3395,2008-08-28,12.966667175292967,13.023332595825195,12.536666870117188,12.66333293914795,6912300.0,0.025303161732030066,1.3360043945480138,0.5909108642704615,41.83446643513923,56.45401435460963,0.20470094029761654,0.07063473963253486,-0.8545753325705459,-1.5452719749837325,27.26951472861864,0.4866657257080078,0.3875544496856236,-0.10216622352600346,-0.7288897564431256,0.5245573093911187,-0.4155279899845645,0.2111955429325576,0.7391247036583799,61.08490757010171,14.002652254564417,0.31336176645856134,8,-0.13500022888183416,-0.04000043869018377,-1.1125006675720197,-1.1783342361450178,-0.8866672515869123,3,-0.03290492519565269,-1.6744202680381743,12.646666526794435,2.962288188202758,13.0600004196167,1.2331296096720112,13.0,-0.03290492519565269
3396,2008-08-29,12.786666870117188,13.0,12.770000457763672,12.92666721343994,4245600.0,-0.0138817710628647,-1.6538434028599254,-0.4615382196944657,39.61865350676868,53.35608704925704,0.334140219165004,0.29434180892725337,-0.6747284391855093,-1.3221826813551978,27.064386104213185,0.22999954223632812,0.3678205637707066,-0.30033321380615163,-0.8664024247316604,0.26573599711935714,-0.583367819268906,-0.017298608343397248,0.7909283363744972,48.92602377175733,3.5790950432062942,0.283034605462754,8,0.02333354949951172,0.1399998664855957,-0.9325003623962402,-0.9983339309692383,-1.3366670608520526,4,-0.040667322404762896,1.3360043945480138,12.966667175292967,-1.6744202680381743,12.646666526794435,2.962288188202758,13.0600004196167,-0.040667322404762896
3397,2008-09-02,12.953332901000975,13.403332710266113,12.850000381469727,13.0,5360100.0,0.013034360914906618,-3.368433733125532,0.3333356039809162,44.305113638232044,51.17828447609861,0.11182359657017749,0.16446089493248728,-0.8199492502360908,-1.44946260374455,26.62159263348547,0.6166658401489258,0.28818600761625746,-0.15166716575622807,-0.6727476524232561,0.3694133209107999,-0.41220740908974207,0.10887307757728593,0.5063213668278195,65.3846097415687,20.32543033883882,0.26054024333351355,9,-0.14333248138427557,-0.026666164398191583,-1.0991663932800275,-1.1649999618530256,-1.136666297912594,1,-0.06433348249526549,-1.6538434028599254,12.786666870117188,1.3360043945480138,12.966667175292967,-1.6744202680381743,12.646666526794435,-0.06433348249526549
3398,2008-09-03,12.880000114440918,13.113332748413086,12.786666870117188,12.893333435058596,4323000.0,-0.005661306408205613,-2.266661898290537,0.2857113663301862,48.3466255096911,50.057217729861456,0.15552660140229513,0.23404137019050353,-0.7163396793123074,-1.3358654640620067,25.85200720066364,0.32666587829589844,0.18373683190322332,-0.21499996185302805,-0.7456883181629461,0.31568839445689,-0.4803441400079862,0.05034421630193009,0.5233325958251953,59.74362284946321,12.356771188764462,0.26534417815495903,9,-0.06999969482421875,0.046666622161865234,-0.8425004482269287,-1.0916671752929688,-2.006667137145996,2,-0.06495862215979242,-3.368433733125532,12.953332901000975,-1.6538434028599254,12.786666870117188,1.3360043945480138,12.966667175292967,-0.06495862215979242
3399,2008-09-04,12.853333473205565,12.956666946411133,12.666666984558105,12.760000228881836,5505000.0,-0.0020703913818646003,-1.0714302744200463,-6.999999999998934,40.592784692939574,47.79384563732924,0.16973419303552895,0.2933370074615116,-0.651559690920033,-1.269372683795373,25.086207396617343,0.28999996185302734,0.0910400116883121,-0.25283327102661346,-0.750708126958143,0.24504158490491612,-0.5017706989923791,-0.003895843060847781,0.5499992370605487,36.53848904832362,-10.712700489526988,0.24893742796576482,9,-0.04333305358886541,0.13166618347168146,-0.6791670322418195,-1.0650005340576154,-1.9433336257934553,3,-0.0801349073213321,-2.266661898290537,12.880000114440918,-3.368433733125532,12.953332901000975,-1.6538434028599254,12.786666870117188,-0.0801349073213321
3400,2008-09-05,12.963333129882812,13.026666641235352,12.513333320617676,12.706666946411133,5205000.0,0.008558064482381722,1.6782616916363564,2.74999744551284,43.12267763427752,45.56827463477625,0.0363879783323835,0.20043971295934426,-0.7282593967735966,-1.3399392817960454,23.963313923318545,0.5133333206176758,0.022710771176319255,-0.14716691970825124,-0.6380914580840145,0.343757618667512,-0.39262918889613374,0.09829534947963126,0.3359996414184572,50.56181099662249,2.816436185972613,0.24546226918788192,9,-0.1616663932800293,0.06500005722045898,-0.7891666889190674,-1.1750001907348633,-1.046666145324707,4,-0.09282588736588726,-1.0714302744200463,12.853333473205565,-2.266661898290537,12.880000114440918,-3.368433733125532,12.953332901000975,-0.09282588736588726
3401,2008-09-08,13.529999732971193,13.563332557678224,13.029999732971193,13.113332748413086,6580200.0,0.043713032551953246,1.206897640343228,1.6233809180556966,52.286900586569345,45.950826833821615,-0.5873408043273933,-0.3796537519065222,-1.2435013453520174,-1.8642224806379613,22.59444830815574,0.5999994277954119,-2.9308582512044268e-05,0.415666341781618,-0.08757253975872459,0.9189052233219606,0.1640469010114458,0.6672857825517902,-1.4266662597656286,96.8254429593353,49.67173118639461,0.2516194407701716,9,-0.6966667175292987,-0.4449996948242205,-1.355833292007448,-1.741666793823244,-2.163332939147951,0,-0.10716924152863361,1.6782616916363564,12.963333129882812,-1.0714302744200463,12.853333473205565,-2.266661898290537,12.880000114440918,-0.10716924152863361
3402,2008-09-09,13.303333282470705,13.966667175292967,13.229999542236328,13.416666984558105,10044300.0,-0.016752879155505496,-4.6666483268593675,-0.2720006774897121,52.01654837452728,45.396746948049255,-0.3499193346765672,-0.17260027332489436,-0.9582796366141189,-1.5948362600713484,20.81460374928087,0.7366676330566388,-0.04618062866011563,0.1958332061767596,-0.2922701316238463,0.6839365439773655,-0.048218462723543354,0.43988487507706253,-1.1707998275756868,54.35777604104142,6.809051800293517,0.2440516689003028,9,-0.2683329582214391,-0.21833324432373225,-1.1291668415069598,-1.5150003433227557,-1.6666660308837908,1,-0.13931346632107888,1.206897640343228,13.529999732971193,1.6782616916363564,12.963333129882812,-1.0714302744200463,12.853333473205565,-0.13931346632107888
3403,2008-09-10,13.30666732788086,13.479999542236328,13.106666564941404,13.369999885559082,6042900.0,0.0002506172956326935,1.635305205405691,0.5588148671732431,54.19355156270283,46.257480215649736,-0.35155366991010695,-0.18627211742361993,-0.9037466573585888,-1.5644712887148788,19.41138393029333,0.37333297729492365,-0.13554774491703547,0.19966721534729004,-0.28755370799255964,0.6868881386871397,-0.04394324632263391,0.443277677017214,-1.1007685241699239,54.587182753024976,3.3964366152256105,0.2436104616699245,9,-0.06666707992553711,-0.22166728973388672,-1.1325008869171143,-1.5183343887329102,-1.160000801086424,2,-0.11197399680012643,-4.6666483268593675,13.303333282470705,1.206897640343228,13.529999732971193,1.6782616916363564,12.963333129882812,-0.11197399680012643
3404,2008-09-11,13.6899995803833,13.733332633972168,13.036666870117188,13.16333293914795,6229200.0,0.028807532574235406,1.2717383529821529,-8.315890918399614,58.153228895664554,48.07067604459699,-0.6384669100866134,-0.5411692516355338,-1.227755371669069,-1.9122784875390977,18.8334932852545,0.6966657638549805,-0.11919781658288642,0.5473328590393063,-0.00039636884613081236,1.0950620869247434,0.27346824509658774,0.8211974729820248,-1.413670041809084,80.96324571125606,26.202868055492708,0.27386461394271855,9,-0.4499993324279785,-0.6049995422363281,-1.562499761581421,-1.9016666412353516,-2.1433324813842756,3,-0.2057462884896244,1.635305205405691,13.30666732788086,-4.6666483268593675,13.303333282470705,1.206897640343228,13.529999732971193,-0.2057462884896244
3405,2008-09-12,13.276666641235352,13.543333053588867,13.053333282470705,13.43000030517578,7825800.0,-0.030192326648440737,1.5789518594180472,-0.29113988229967974,46.757017401005264,48.86382758840105,-0.19728251967346466,-0.14000237494303036,-0.7785587917915677,-1.4599812800276943,18.039922744816288,0.6366662979125959,-0.1481480503609962,0.13716659545898402,-0.40647602077675415,0.6808092116947222,-0.13465471265888418,0.4089879035768522,-0.9327235971923855,26.3345235586208,-22.851483589133704,0.27182130811786875,9,-0.0366663932800293,-0.1916666030883789,-1.0891668796539307,-1.4883337020874023,-1.7266664505004865,4,-0.1782576046967036,1.2717383529821529,13.6899995803833,1.635305205405691,13.30666732788086,-4.6666483268593675,13.303333282470705,-0.1782576046967036
3406,2008-09-15,13.383333206176758,13.666666984558105,12.94333267211914,13.013333320617676,6166200.0,0.00803413747017756,-1.8365985694918423,-2.4130375290766657,56.284152492874036,50.19483190558349,-0.23513857720758935,-0.2558484717796894,-0.841042684495406,-1.5297547295421037,17.149995871559394,0.7233343124389648,-0.10039538703697204,0.24133315086364782,-0.3065062486570298,0.7891725503843254,-0.03258654889669188,0.5152528506239875,-0.9744811968837919,42.996745706606696,-9.769644562538836,0.2739196997603388,9,-0.14333295822143555,-0.29833316802978516,-1.1899998188018799,-1.5950002670288086,-1.7666664123535156,0,-0.1095890088832091,1.5789518594180472,13.276666641235352,1.2717383529821529,13.6899995803833,1.635305205405691,13.30666732788086,-0.1095890088832091
3407,2008-09-16,13.233332633972168,13.619999885559082,12.720000267028807,13.103333473205565,6774900.0,-0.011208012973581205,-1.0074365415827287,0.35134919182520913,52.760067644071675,50.685214364959116,-0.04609002877706736,-0.12402034396858319,-0.6486586685867461,-1.3464989332258703,16.026568050533047,0.8999996185302752,-0.060171766255336934,0.09883260726928711,-0.4391133845521846,0.6367785990907588,-0.17014038864144787,0.3678056031800221,-0.7621680180392012,50.65784768049881,-4.056930228180718,0.26897299591073554,9,0.006667613983154297,-0.1483325958251953,-0.8883326053619385,-1.3399996757507324,-1.7999992370605487,1,-0.1410578795062465,-1.8365985694918423,13.383333206176758,1.5789518594180472,13.276666641235352,1.2717383529821529,13.6899995803833,-0.1410578795062465
3408,2008-09-17,12.606666564941404,13.223333358764648,12.546667098999025,12.90999984741211,6983400.0,-0.047355121069201256,-2.1968569214410767,-2.3333480053405924,49.40357878325687,51.66419148610547,0.6009193330906459,0.4827675159406457,-0.0005242738758095555,-0.6934500712817329,15.212342026913142,0.6866655349731428,-0.00820159426339373,-0.4995001316070571,-1.0863072955915456,0.08730703237743143,-0.7929037135993013,-0.20609654961481283,-0.07568184663403699,5.056139592335695,-49.580492828875684,0.2934035819922443,9,0.6333336830139178,0.42833375930786133,0.029166698455812323,-0.45166683197021307,-1.0633335113525373,2,-0.07694336233592602,-1.0074365415827287,13.233332633972168,-1.8365985694918423,13.383333206176758,1.5789518594180472,13.276666641235352,-0.07694336233592602
3409,2008-09-18,12.773332595825195,12.84000015258789,12.363332748413086,12.513333320617676,10701600.0,0.01322046791871867,1.4237260602122486,-0.8571406114415735,46.979144314903586,52.09268778395282,0.4712709458659763,0.310493147655734,-0.14216061120396972,-0.8289302989072667,14.522029358761419,0.4766674041748047,0.0197510645356882,-0.3191673755645752,-0.9242563773792547,0.2859216262501043,-0.621711876471915,-0.016622874657235442,1.1933345794677717,31.457767013379478,-21.439401163520895,0.30254450090734014,9,0.39166736602783203,0.2616677284240705,-0.11583256721496582,-0.6183328628540039,-1.2066659927368146,3,-0.04906049884237551,-2.1968569214410767,12.606666564941404,-1.0074365415827287,13.233332633972168,-1.8365985694918423,13.383333206176758,-0.04906049884237551
3410,2008-09-19,12.526666641235352,13.333333015441895,12.446666717529295,13.226667404174805,11237400.0,-0.019311010086002445,-1.0620131828746784,-2.692318131966885,46.02039970292036,51.396409907991824,0.7258083215157427,0.5366294926330646,0.1373935187677624,-0.5535801129675946,14.263616912184846,0.8866662979125994,0.032002439408383765,-0.5353332996368412,-1.1904736055735157,0.11980700629983332,-0.8629034526051775,-0.20776314666850482,1.4079338455200183,12.53200355615394,-39.179293920071345,0.32757015296833725,9,0.6383333206176758,0.5083336830139142,0.16750025749206543,-0.37166690826416016,-1.0599994659423846,4,-0.07823306632990124,1.4237260602122486,12.773332595825195,-2.1968569214410767,12.606666564941404,-1.0074365415827287,13.233332633972168,-0.07823306632990124
3411,2008-09-22,12.096667289733887,12.736666679382324,12.046667098999025,12.543333053588867,6487500.0,-0.03432671785852359,-1.524391116166375,0.6380932528978044,37.86591215541726,49.824116994757375,1.0405307740239103,0.9023690510182405,0.6018727553896746,-0.09987338385860944,13.171073052122345,0.689999580383299,0.060855700946676805,-0.8951660156249996,-1.6463472381315896,-0.14398479311840973,-1.2707566268782937,-0.5195754043717056,1.8065078422546375,3.1779793291018987,-44.870322044650116,0.3755906112532947,9,0.793332576751709,0.9099998474121094,0.6383328437805176,0.05833244323730469,0.2133331298828125,0,-0.04519154622554289,-1.0620131828746784,12.526666641235352,1.4237260602122486,12.773332595825195,-2.1968569214410767,12.606666564941404,-0.04519154622554289
3412,2008-09-23,12.166666984558105,12.373332977294922,12.033332824707033,12.103333473205565,5614500.0,0.005786692578015007,-2.3442395362362753,-0.1417917299188917,39.886570322019594,48.234452412459234,0.8854537611567697,0.808172518703568,0.5762591156584413,-0.14551797428494417,12.44873094091989,0.34000015258788885,0.07608782227785937,-0.7834996700286858,-1.6203368741329651,0.053337534075593496,-1.2019182720808264,-0.36508106797654527,1.662247826110839,10.256472329877242,-34.81241969977761,0.41841860205214004,9,0.7166657447814941,0.8333330154418945,0.5974998474121094,-0.011667251586914062,0.6733331680297852,1,-0.045205493947760855,-1.524391116166375,12.096667289733887,-1.0620131828746784,12.526666641235352,1.4237260602122486,12.773332595825195,-0.045205493947760855
3413,2008-09-24,12.08666706085205,12.223333358764648,11.903332710266113,12.023332595825195,2638500.0,-0.00657533602321736,-1.1098881060398844,1.0000150579731688,39.292356904742796,46.13879996902348,0.8651803498810384,0.855369149322831,0.694935248970662,-0.03781490227788176,11.803574983368964,0.32000064849853516,0.0106875636892525,-0.8148329257965088,-1.73394091503015,0.10427506343713233,-1.2743869204133293,-0.35527893117968823,1.6345128306591796,12.820581221022978,-31.950630988922512,0.4595539946168202,9,0.6983327865600586,0.8483328819274902,0.6774997711181641,0.06833267211914062,0.7799997329711914,2,-0.054054079644217046,-2.3442395362362753,12.166666984558105,-1.524391116166375,12.096667289733887,-1.0620131828746784,12.526666641235352,-0.054054079644217046
3414,2008-09-25,12.33666706085205,12.59333324432373,12.006667137145994,12.166666984558105,4895700.0,0.020683948580807243,-1.3945566580122202,2.6841637680504737,41.57706093189965,45.56324925023397,0.4503846642759193,0.6123494553092073,0.4607713626666943,-0.25821709319798636,12.773811204059642,0.5866661071777362,-0.03756457478998243,-0.5493329524993893,-1.4965614597779577,0.39789555477917915,-1.0229472061386744,-0.07571869886010418,1.2390850561595705,30.303094972603546,-13.168240090616479,0.47361425363928444,9,0.4483327865600586,0.5983328819274902,0.4458329677581787,-0.18166732788085938,0.3366661071777344,3,-0.06430699664260786,-1.1098881060398844,12.08666706085205,-2.3442395362362753,12.166666984558105,-1.524391116166375,12.096667289733887,-0.06430699664260786
3415,2008-09-26,12.539999961853027,12.56666660308838,12.109999656677244,12.130000114440918,3121200.0,0.016481996312132985,-1.0296274318653835,2.4117627259365637,35.25321361155274,43.2264782634205,0.14702799446829218,0.3957005530029569,0.260274705784056,-0.4313741318401476,13.5275561341814,0.45666694641113637,-0.09501340539026693,-0.3246666908264153,-1.283394506086177,0.6340611244333463,-0.804030598456297,0.15469721680346638,0.9019586026189526,76.40001190184638,38.038571409098466,0.47936390762988085,9,0.2216663360595703,0.39499998092651367,0.4908332824707031,-0.38500022888183594,0.13000011444091797,4,-0.07761829040873602,-1.3945566580122202,12.33666706085205,-1.1098881060398844,12.08666706085205,-2.3442395362362753,12.166666984558105,-0.07761829040873602
3416,2008-09-29,12.266667366027832,12.899999618530273,12.09333324432373,12.366666793823242,5605500.0,-0.021796857787613977,-2.611930865884513,-0.24390113417504816,34.76982465913569,41.22756237620539,0.27413164051732153,0.6620207904669542,0.5436419992063755,-0.1250505109284603,14.509923168300027,0.806666374206543,-0.2150014996275047,-0.5719993114471436,-1.567145909414549,0.4231472865202619,-1.0695726104308463,-0.07442601246344083,1.0522011301076777,36.45497334656357,0.11213015095915324,0.4975732989837031,9,0.3516654968261719,0.668332576751709,0.9008326530456543,-0.11166763305664062,0.3966655731201172,0,-0.06521740313513691,-1.0296274318653835,12.539999961853027,-1.3945566580122202,12.33666706085205,-1.1098881060398844,12.08666706085205,-0.06521740313513691
3417,2008-09-30,12.119999885559082,12.40999984741211,12.046667098999025,12.399999618530273,6161100.0,-0.011956587400009044,1.4222167827499381,2.8000133515168275,33.270645303977346,39.43501421184101,0.27520563319896674,0.783211678171968,0.7050794562357012,0.0374842277233256,14.815134919133202,0.36333274841308416,-0.2694585821579629,-0.6770001411437985,-1.7205382511706695,0.36653796888307255,-1.198769196157233,-0.15523108613036385,1.0856257477068763,21.739176197825817,-11.78795059416625,0.5217690550134351,9,0.4983329772949219,0.815000057220459,0.9466667175292969,0.034999847412109375,-0.2600002288818377,1,0.015676611868949086,-2.611930865884513,12.266667366027832,-1.0296274318653835,12.539999961853027,-1.3945566580122202,12.33666706085205,0.015676611868949086
3418,2008-10-01,12.043333053588867,12.329999923706055,11.936667442321776,12.233332633972168,3973800.0,-0.006325646261891693,1.052165043350633,0.6785705770756911,24.588455290439754,36.94715987578947,0.2945334656697032,0.8368915258479674,0.777017018726923,0.12377252835631225,15.1782616020851,0.3933324813842791,-0.3808378876589682,-0.7118336200714115,-1.807157680928114,0.38349044078529104,-1.2594956504997636,-0.16417158964305933,1.0581091458371041,11.07256810282288,-15.77450228535501,0.5476620304283517,10,0.5749998092651367,0.8916668891906738,1.0233335494995117,0.11166667938232422,0.7200002670288086,2,0.06615005127352336,1.4222167827499381,12.119999885559082,-2.611930865884513,12.266667366027832,-1.0296274318653835,12.539999961853027,0.06615005127352336
3419,2008-10-02,11.82333278656006,12.140000343322756,11.713333129882812,11.886667251586914,3346500.0,-0.01826739043501313,-2.0117638347071956,0.33334002579944755,26.148768929641676,34.73920090098073,0.40857024133829256,1.028502066851308,0.9859804437150856,0.34710316955942666,15.635004184767693,0.4266672134399432,-0.48462451104540527,-0.8803338527679418,-2.0505225819255823,0.28985487638969865,-1.465428217346762,-0.2952394881891216,1.1822606537331222,9.269635380251051,-16.913484811727542,0.5850943645788204,10,0.4833335876464826,1.0166673660278303,1.2566671371459943,0.33166694641113104,0.8100004196166974,3,0.08824364720996192,1.052165043350633,12.043333053588867,1.4222167827499381,12.119999885559082,-2.611930865884513,12.266667366027832,0.08824364720996192
3420,2008-10-03,11.760000228881836,12.49666690826416,11.733332633972168,12.010000228881836,7212300.0,-0.005356574057546304,-4.032942434055396,3.9472978873982827,22.97445081639266,33.08459408553354,0.39304764395222236,1.0509440846958373,1.0524645052500432,0.4124203807001958,16.650297009202543,0.7633342742919922,-0.5381469474827814,-0.8834997653961185,-2.1193716713911197,0.35237214059888267,-1.5014357183936191,-0.2655638123986179,1.1163671803703092,3.932621292121738,-19.29239954286568,0.6179359529975009,10,0.546666145324707,1.0799999237060547,1.1449997425079346,0.39499950408935547,0.85333251953125,4,0.07766436406224386,-2.0117638347071956,11.82333278656006,1.052165043350633,12.043333053588867,1.4222167827499381,12.119999885559082,0.07766436406224386
3421,2008-10-06,12.079999923706055,12.133333206176758,11.166666984558104,11.613332748413086,9027600.0,0.02721085787382216,2.3720890775536336,-1.866668701171875,31.827718117961467,32.189166062860416,0.0787125105812212,0.650073848359014,0.7454174554098856,0.0973507461132801,16.38662441456333,0.9666662216186541,-0.5928604923233518,-0.49100008010864293,-1.6770219640479969,0.695021803830711,-1.08401102207832,0.10201086186103403,0.6800640576091581,68.67165349926793,46.896002313587516,0.5930109419696773,10,-0.046666622161865234,0.48666715621948065,0.7991669178009033,0.07499980926513672,0.7266674041748047,0,0.048841072542563646,-4.032942434055396,11.760000228881836,-2.0117638347071956,11.82333278656006,1.052165043350633,12.043333053588867,0.048841072542563646
3422,2008-10-07,11.449999809265135,12.09000015258789,11.43333339691162,12.06999969482422,6085800.0,-0.052152327683760435,-1.0102062711931152,-1.3285697353148016,31.7943135534272,31.356050134936464,0.6664465354600981,1.195396335425757,1.390880513728872,0.7283482015216602,15.515468855164722,0.6566667556762713,-0.6464797161930385,-1.0283335208892836,-2.2620838774190535,0.20541683564048618,-1.6452086991541677,-0.4114583426243996,1.1188565324392243,21.303221124819455,-2.4804556576870667,0.6168751782648846,10,0.5833334922790545,1.1166672706604004,1.4183337688446063,0.7049999237060565,1.0266675949096697,1,0.10596796070695191,2.3720890775536336,12.079999923706055,-4.032942434055396,11.760000228881836,-2.0117638347071956,11.82333278656006,0.10596796070695191
3423,2008-10-08,11.81666660308838,12.05666732788086,11.229999542236328,11.229999542236328,10483200.0,0.03202330130403541,-1.8181837393219706,-0.9462373695811651,35.83415544262718,30.7179495250173,0.2877080412246471,0.7498227565611568,1.0309311816892492,0.367854790171549,14.854631146643682,0.8266677856445312,-0.6252071884180204,-0.5871666908264146,-1.789867621718388,0.6155342400655588,-1.1885171562724004,0.01418377461957121,0.5839270157584284,48.872154572689546,24.982719979803935,0.6013504654459864,10,0.21666669845580877,0.7500004768371547,1.0516669750213605,0.3383331298828107,1.5166664123535138,2,0.0036671131584213867,-1.0102062711931152,11.449999809265135,2.3720890775536336,12.079999923706055,-4.032942434055396,11.760000228881836,0.0036671131584213867
3424,2008-10-09,10.873332977294922,12.170000076293945,10.703332901000977,11.946666717529295,9657300.0,-0.07983077271105465,-1.0754715962612382,-1.8295449188429036,29.705389448112726,30.101524617968412,1.1193501922043705,1.5508311753744337,1.9711263093954958,1.316196935087337,14.110006556721844,1.4666671752929688,-0.6427468424626888,-1.3896669864654534,-2.6176179737118836,-0.16171599921902313,-2.0036424800886685,-0.7756914928422383,1.3791894454372429,9.479554595263785,-15.191915301485636,0.6139754936232152,10,0.9283332824707031,1.4616670608520508,1.9950006008148193,1.2816667556762695,1.9700002670288086,3,0.17381977975560448,-1.8181837393219706,11.81666660308838,-1.0102062711931152,11.449999809265135,2.3720890775536336,12.079999923706055,0.17381977975560448
3425,2008-10-10,10.90999984741211,11.31999969482422,10.05666732788086,10.56999969482422,8913900.0,0.003372183137751117,1.178159539868521,-0.31677020841033693,33.876798214140905,30.002299457413432,0.9243585943170647,1.3995228628022893,1.9230855028879912,1.2868783787900018,13.6413313676357,1.2633323669433612,-0.6540052117591912,-1.2346667766571038,-2.50666361750004,0.03733006418583251,-1.870665197078571,-0.5986683562356365,1.260000228881836,40.378521563725464,12.45173764041163,0.635998420421468,10,0.3666672706604004,1.1016674041748047,1.9875001907348633,1.244999885559082,1.6066675186157227,4,0.15795906350754252,-1.0754715962612382,10.873332977294922,-1.8181837393219706,11.81666660308838,-1.0102062711931152,11.449999809265135,0.15795906350754252
3426,2008-10-13,11.916666984558105,11.916666984558105,11.326666831970215,11.49666690826416,5161500.0,0.09227013301790121,1.8095240257764498,1.2352937876561005,47.29241884713793,31.560274295542385,-0.15329813554828498,0.2923308909713995,0.9189790627875798,0.29870379995149676,12.57713481424474,1.006667137145996,-0.6719736140731261,-0.15466632843017614,-1.2874801765185495,0.9781475196581972,-0.7210732524743637,0.41174059561401144,-1.859999656677246,88.012626410769,55.46091553491653,0.5664069240441868,10,-0.6399998664855957,0.0950002670288086,0.9983329772949219,0.23833274841308594,0.6099996566772461,0,0.058461461141587234,1.178159539868521,10.90999984741211,-1.0754715962612382,10.873332977294922,-1.8181837393219706,11.81666660308838,0.058461461141587234
3427,2008-10-14,11.366666793823242,12.57333278656006,11.113332748413086,11.983332633972168,8325600.0,-0.04615386092835916,-1.5994052131715686,-1.4682517336433532,42.92267158027636,33.59740943885757,0.3113452508952843,0.7328904991159533,1.4597212472781642,0.8630683692825709,11.736447755142073,1.4600000381469744,-0.7012525477517375,-0.6113332271575924,-1.6442248943587856,0.42155844004360077,-1.1277790607581881,-0.09488739355699671,-1.3099994659423828,52.052983896790884,16.30294155067817,0.5164458336005965,10,-0.0516667366027832,0.6450004577636719,1.5924997329711914,0.7883329391479492,0.9400005340576172,1,0.12668626257612536,1.8095240257764498,11.916666984558105,1.178159539868521,10.90999984741211,-1.0754715962612382,10.873332977294922,0.12668626257612536
3428,2008-10-15,11.636667251586914,11.956666946411133,11.17666721343994,11.449999809265135,8360400.0,0.02375370569588542,-1.127274027738939,-0.30270436623617525,43.14621711014695,35.48601479224704,-0.02504042252090244,0.407380734525697,1.1677202101342612,0.6088820597565743,11.245685500017014,0.7799997329711932,-0.7061992887297954,-0.2928328037261956,-1.2919746654620017,0.7063090580096105,-0.7924037345940977,0.20673812714170658,-1.479333305358887,62.781484056894556,25.25426049794003,0.49957093086790283,10,-0.3216671943664551,0.2583327293395996,1.423332929611206,0.5183324813842773,-0.24333381652831854,2,0.07218562965039133,-1.5994052131715686,11.366666793823242,1.8095240257764498,11.916666984558105,1.178159539868521,10.90999984741211,0.07218562965039133
3429,2008-10-16,12.146666526794435,12.223333358764648,11.039999961853027,11.670000076293945,9670200.0,0.043826919184096536,2.756613276052334,2.553559659744027,46.3669945097962,38.08518631373632,-0.5412720396419832,-0.16018683643506826,0.6557000457406712,0.11404419475370098,11.269123912593452,1.183333396911621,-0.6810209982202569,0.24849977493286346,-0.6757152360730405,1.1727147859387674,-0.21360773057008942,0.7106072804358163,-1.892692626953128,83.0463656464873,48.35281733107922,0.46210750550295215,10,-0.8316664695739764,-0.2516665458679217,1.015833616256712,0.008333206176756036,-0.38666629791259943,3,0.09769482730342371,-1.127274027738939,11.636667251586914,-1.5994052131715686,11.366666793823242,1.8095240257764498,11.916666984558105,0.09769482730342371
3430,2008-10-17,11.546667098999025,12.100000381469727,10.793333053588867,11.786666870117188,9524100.0,-0.04939622129840038,2.0153856988487684,-0.503496251658088,43.72822146242119,39.40746446312074,0.02825502161339344,0.382225981801513,1.2387128438940014,0.7124575796192492,10.344602758932513,1.3533334732055682,-0.637114011838591,-0.302499675750731,-1.1895816485939807,0.5845822970925187,-0.746040662172355,0.14104131067089298,-1.1999188436889678,42.32214373159963,7.527070442756596,0.44354098642162465,10,-0.23166704177856623,0.3150000572204572,1.6158330440521222,0.6083326339721662,1.2133331298828107,4,0.11229787212252029,2.756613276052334,12.146666526794435,-1.127274027738939,11.636667251586914,-1.5994052131715686,11.366666793823242,0.11229787212252029
3431,2008-10-20,11.550000190734865,11.960000038146973,11.44333267211914,11.713333129882812,7313100.0,0.00028866266839266963,-1.7433570063170154,0.6805545621438596,44.907685570321725,40.86450579833124,-0.06500022812519468,0.3539871821150875,1.1994911167426583,0.6985469101696946,10.20339286712424,0.516667366027832,-0.5890383692625552,-0.27183322906494034,-1.1604922330288137,0.616825774898933,-0.716162731046877,0.17249627291699632,-1.1141885541748078,42.50939610440062,5.812389988108606,0.4443295019819363,10,-0.23500013351440607,0.31166696548461736,1.6124999523162824,0.7249994277954084,2.3766670227050746,0,0.08369412634888129,2.0153856988487684,11.546667098999025,2.756613276052334,12.146666526794435,-1.127274027738939,11.636667251586914,0.08369412634888129
3432,2008-10-21,11.616666793823242,11.949999809265135,11.420000076293945,11.49666690826416,5511300.0,0.005772000172074021,-2.8780437596602932,-0.7346949499903739,46.181387507502514,42.014198249984055,-0.11794170910721036,0.2571894931040468,1.0974004426115371,0.627384394783828,10.067535907521261,0.5299997329711896,-0.5231938540923196,-0.17766661643981863,-1.0553673887137904,0.7000341558341532,-0.6165170025768045,0.2611837696971673,-1.0953543112631845,57.57577374315088,16.908863746443053,0.43885038613698557,10,-0.3016667366027832,0.22166681289672852,1.5458333492279053,0.6700000762939453,2.25333309173584,1,0.07833571054099364,-1.7433570063170154,11.550000190734865,2.0153856988487684,11.546667098999025,2.756613276052334,12.146666526794435,0.07833571054099364
3433,2008-10-22,11.43333339691162,11.696666717529295,11.083333015441896,11.56666660308838,5491800.0,-0.015781927825381348,2.1186451362622543,-1.1111111111111407,46.486491502159225,43.8787651448781,0.005920091787951165,0.41009282260044877,1.2464250495747713,0.8076649026082574,10.305566961113843,0.6133337020873988,-0.5159444785418152,-0.32833333015442,-1.2088503277356786,0.5521836674268386,-0.7685918289450484,0.11192516863620838,-0.8299401021915607,44.755259212625184,0.11198003647917432,0.4402584987906289,10,-0.11833333969116033,0.26166677474975764,1.7291667461395281,0.8533334732055682,2.6633338928222674,2,0.07638489149674799,-2.8780437596602932,11.616666793823242,-1.7433570063170154,11.550000190734865,2.0153856988487684,11.546667098999025,0.07638489149674799
3434,2008-10-23,11.543333053588867,11.800000190734865,11.053333282470703,11.526666641235352,8806800.0,0.009620961171915132,1.817607324209249,-0.1249982118589481,48.064319344026536,45.45515638153206,0.0010668027446527617,0.25045197800531405,1.113648302991983,0.6937307553827718,9.858671027059966,0.7466669082641619,-0.4591388708735451,-0.17866697311401403,-1.0207569340734501,0.6634229878454221,-0.5997119535937312,0.24237800736570314,-0.861142179195209,57.397930138525986,7.2908707340765275,0.421044980479718,10,0.1399998664855957,0.15166711807250977,1.5941672325134277,0.7433338165283203,1.5,3,-0.0129944806958191,2.1186451362622543,11.43333339691162,-2.8780437596602932,11.616666793823242,-1.7433570063170154,11.550000190734865,-0.0129944806958191
3435,2008-10-24,11.56666660308838,11.803333282470705,10.43000030517578,10.526666641235352,6805500.0,0.0020213875308967566,-1.2270277125025995,62.400949874113174,45.157232998641675,45.21791350947693,0.09015831492079762,0.15859095508734988,1.0556260947421823,0.664908498899786,9.715876505574577,1.3733329772949254,-0.44096200370415595,-0.10666675567626704,-0.8572362690428736,0.6439027576903396,-0.48195151235957034,0.26861800100703626,1.0066661834716797,74.29192786231698,25.43710708997547,0.3752847566833031,10,-0.06500005722046076,0.12833356857299627,1.5333335399627668,0.7200002670288068,1.1466665267944318,4,0.016714722782952274,1.817607324209249,11.543333053588867,2.1186451362622543,11.43333339691162,-2.8780437596602932,11.616666793823242,0.016714722782952274
3436,2008-10-27,11.466667175292967,11.976667404174805,11.109999656677246,11.383333206176758,6282000.0,-0.008645483718594749,-1.7513215178836337,0.08012881939700087,50.17471035388518,46.023695595433466,0.1336691765006215,0.20615294000529438,1.1192745913423057,0.7569191846596528,8.917222684516585,0.8666677474975586,-0.3072819409755425,-0.16666617393493866,-0.867733026417266,0.5344006785473887,-0.5171996001761023,0.18386725230622503,1.0637989616394083,67.02585648767595,14.079282471910751,0.35053342624116346,10,-0.14000034332275213,0.011666297912599433,1.6333329677581805,0.8199996948242205,2.029999732971193,0,0.11279066827504969,-1.2270277125025995,11.56666660308838,1.817607324209249,11.543333053588867,2.1186451362622543,11.43333339691162,0.11279066827504969
3437,2008-10-28,12.3100004196167,12.326666831970215,11.243332862854004,11.596667289733887,7119600.0,0.07354650060314372,1.9017901846383356,8.559932251493626,54.70140295568792,47.307605133826904,-0.6277999642709435,-0.6558414318780414,0.24702864214446407,-0.08308666997126579,7.972753894441961,1.083333969116211,-0.17416405358194176,0.6671670436859127,-0.06607793896268532,1.4004120263345108,0.3005445523616128,1.0337895350102126,0.17845640068054358,99.12127872147964,43.77317871825674,0.36662249132429925,10,-0.9316668510437012,-0.8316669464111328,0.6383330821990967,-0.02333354949951172,1.0533323287963867,1,0.13132954823031429,-1.7513215178836337,11.466667175292967,-1.2270277125025995,11.56666660308838,1.817607324209249,11.543333053588867,0.13132954823031429
3438,2008-10-29,12.84000015258789,13.329999923706055,12.133333206176758,12.32333278656006,10804200.0,0.043054404135243196,-1.6691455112244649,0.7243002524118138,70.34483820023057,49.97180998831961,-1.0830506520131777,-1.1837902029199832,-0.29955130517928374,-0.6070158653682736,7.534134735739055,1.1966667175292969,-0.1548139460750413,1.157333421707154,0.26350624569464287,2.051160597719665,0.7104198337008985,1.6042470097134096,-2.409999847412111,83.1034539457458,21.04642360893694,0.44691358800625525,10,-0.9600000381469727,-1.1466665267944336,0.10166621208190918,-0.5533332824707031,1.260000228881836,2,0.08021804678589484,1.9017901846383356,12.3100004196167,-1.7513215178836337,11.466667175292967,-1.2270277125025995,11.56666660308838,0.08021804678589484
3439,2008-10-30,12.866666793823242,13.210000038146973,12.56999969482422,13.17666721343994,6730200.0,0.002076841193025869,2.3982373032410536,-0.5999999999999986,70.28335406109181,52.922380277060796,-1.113992972587134,-1.1892590991642749,-0.3387466894295841,-0.6259582286937331,7.581114888324217,0.6400003433227521,-0.059052814225236006,1.1318333625793464,0.09335823908642382,2.170308486072269,0.6125958008328851,1.6510709243258077,-2.378666496276857,84.02299341964637,18.42966310008609,0.5192375617464613,10,-0.9866666793823242,-1.1733331680297852,-0.006666898727416992,-0.5799999237060547,0.5866661071777326,3,0.09559589251981859,-1.6691455112244649,12.84000015258789,1.9017901846383356,12.3100004196167,-1.7513215178836337,11.466667175292967,0.09559589251981859
3440,2008-10-31,12.673333168029785,13.256667137145994,12.436667442321776,12.91333293914795,6800100.0,-0.015025929317316944,-1.2990713680275614,0.7741917621108828,59.434744391393785,54.53649792384658,-0.8314730950879934,-0.9739262207539383,-0.1633480936325462,-0.42365752115080824,6.932626661801951,0.8199996948242188,0.018337619621913603,0.8928330898284909,-0.22740981619887535,2.013075995855857,0.33271163681480864,1.452954542842173,-2.1284928779602073,70.42041996890678,7.346430034059367,0.5601214530136829,10,-0.7933330535888672,-0.9799995422363281,0.18666672706604004,-0.38666629791259766,0.6633338928222656,4,0.029195151792620555,2.3982373032410536,12.866666793823242,-1.6691455112244649,12.84000015258789,1.9017901846383356,12.3100004196167,0.029195151792620555
3441,2008-11-03,12.670000076293945,12.880000114440918,12.5600004196167,12.696666717529295,5173800.0,-0.0002630004034177569,-1.5945996102811544,0.11111111111110371,68.81618012725083,57.0514748815964,-0.7292488171055265,-0.9740663452597627,-0.19007163665274973,-0.41357430489337865,7.417951898432388,0.31999969482421875,0.042101882575977356,0.8599999904632565,-0.32277906356196695,2.04277904448848,0.2686104634506439,1.451389517475869,-2.0694565935516387,68.37062031627552,3.7413370374356845,0.5913895270126119,11,-0.7899999618530273,-0.9766664505004883,0.17833304405212402,-0.016666889190673828,1.0366668701171875,0,0.0034201304915495445,-1.2990713680275614,12.673333168029785,2.3982373032410536,12.866666793823242,-1.6691455112244649,12.84000015258789,0.0034201304915495445
3442,2008-11-04,12.66333293914795,12.83666706085205,12.283332824707033,12.813332557678224,5987100.0,-0.0005262144519218026,4.6270717964135555,5.624991059295199,66.04166188587425,59.22427159089806,-0.6241327582484839,-0.9189538550957081,-0.19803934912729915,-0.4054496615373573,7.762679074309839,0.5533342361450178,0.13530617023994473,0.7926661968231201,-0.4359451524363518,2.021277546082592,0.17836052219338328,1.406971871452857,-2.0082003275863674,44.289669396459665,-19.723484270391445,0.6143056746297361,11,-0.7833328247070312,-0.9699993133544922,0.11333346366882324,0.263333797454834,0.9566669464111328,1,0.06580684351589672,-1.5945996102811544,12.670000076293945,-1.2990713680275614,12.673333168029785,2.3982373032410536,12.866666793823242,0.06580684351589672
3443,2008-11-05,11.859999656677244,12.603333473205565,11.82333278656006,12.350000381469727,5933700.0,-0.06343774473363539,-1.7692276438592294,3.266679806212859,45.896941980178084,58.98345188380379,0.2750079119578004,-0.11827156007622897,0.5790882531043646,0.39420555476119823,8.102237013301444,0.8400001525878888,0.20638865404712448,-0.012833738327028499,-1.241196933354468,1.215529456700411,-0.6270153358407491,0.6013478591866921,-1.1513696988727737,2.5581519135570057,-56.608240083507006,0.61418159751372,11,0.02000045776367365,-0.1666660308837873,0.9166667461395281,1.0666670799255389,2.0100002288818377,2,0.12675658813273727,4.6270717964135555,12.66333293914795,-1.5945996102811544,12.670000076293945,-1.2990713680275614,12.673333168029785,0.12675658813273727
3444,2008-11-06,12.763333320617676,13.130000114440918,12.15666675567627,12.19333267211914,13618500.0,0.07616641569056459,-2.0259108219448163,-1.1632649089242333,66.02282338041329,61.30185081511174,-0.48843345628189283,-0.9199157258579582,-0.3271695539102186,-0.5048762581171413,7.628240364874647,1.2700004577636737,0.29217490267930657,0.795999908447266,-0.39894960622239495,1.990949423116927,0.19852515111243463,1.3934746657820973,-2.0022759634951743,65.5813860648321,4.107329521962441,0.5974747573348306,11,-0.5433335304260254,-1.0699996948242188,0.01333308219909668,0.16333341598510742,0.8733339309692383,3,0.10472711377777943,-1.7692276438592294,11.859999656677244,4.6270717964135555,12.66333293914795,-1.5945996102811544,12.670000076293945,0.10472711377777943
3445,2008-11-07,12.633333206176758,12.886667251586914,12.386667251586914,12.81999969482422,6366600.0,-0.010185435980968882,2.1249843538590834,-0.32748469521775014,63.806283701186615,62.81647007592301,-0.21368615477807218,-0.6895411727244376,-0.2119806403848976,-0.3671856089834975,6.222687180276341,0.5,0.39547248497539833,0.5798331260681149,-0.5402846489964919,1.6999509011327216,0.019774238535811506,1.1398920136004183,-1.8208969977225848,61.989796663114674,-1.805370405540316,0.560058887532303,11,-0.3466668128967285,-0.9399995803833008,-0.059999942779541016,0.2566666603088379,1.5466670989990217,4,0.06490762821195117,-2.0259108219448163,12.763333320617676,-1.7692276438592294,11.859999656677244,4.6270717964135555,12.66333293914795,0.06490762821195117
3446,2008-11-10,12.613332748413086,12.916666984558105,12.41333293914795,12.916666984558105,3244500.0,-0.001583149706990472,2.318676136310046,1.625006386218015,62.854675791762766,63.72238927993132,-0.015562454289264949,-0.6478898425878832,-0.20152632984521546,-0.3466648362942948,5.874934616591922,0.5033340454101562,0.4892512605278636,0.5249993801116943,-0.6202494187558685,1.6702481789792571,-0.04762501932208707,1.0976237795454757,-1.7505452656538747,60.45915015983763,-3.9524226816838066,0.5726243994337812,11,-0.0366663932800293,-0.9199991226196289,-0.03999948501586914,0.27666711807250977,1.9700002670288086,0,0.05734680332840414,2.1249843538590834,12.633333206176758,-2.0259108219448163,12.763333320617676,-1.7692276438592294,11.859999656677244,0.05734680332840414
3447,2008-11-11,12.80666732788086,13.18333339691162,12.279999732971193,12.543333053588867,5315100.0,0.015327795066065963,-1.286918017904914,-0.8681323863689954,67.66723911640062,63.42487827061689,-0.1464350554880003,-0.7671436400049298,-0.407730279061834,-0.5286096321099265,6.362979069323546,0.9033336639404261,0.6149627488701181,0.6463339328765869,-0.4889004560514536,1.7815683218046274,0.07871673841256666,1.2139511273406072,-1.8945355963027115,72.303977942084,5.182696776728903,0.5676171944640206,11,-0.26666736602783203,-1.1133337020874023,-0.5066671371459961,-0.1900005340576172,1.6399993896484357,1,0.07027586455462309,2.318676136310046,12.613332748413086,2.1249843538590834,12.633333206176758,-2.0259108219448163,12.763333320617676,0.07027586455462309
3448,2008-11-12,12.476667404174805,12.829999923706055,12.466667175292967,12.82333278656006,6189900.0,-0.025767821967829674,1.0185171939696036,-1.316446115179309,61.36364375263864,62.43379934745542,0.14148476608633231,-0.3910349219620475,-0.09233559498849431,-0.18444597432717735,6.877398050720823,0.3633327484130877,0.7190223560734808,0.2743340015411384,-0.8413114120720664,1.3899794151543432,-0.283488705265464,0.8321567083477408,-1.5161783087540979,31.168895106350224,-35.64636109683143,0.5578227068066025,11,0.06333255767822266,-0.7833337783813477,-0.1766672134399414,0.1399993896484375,2.093332290649416,2,0.0916376500508227,-1.286918017904914,12.80666732788086,2.318676136310046,12.613332748413086,2.1249843538590834,12.633333206176758,0.0916376500508227
3449,2008-11-13,13.333333015441895,13.363332748413086,12.133333206176758,12.739999771118164,11649000.0,0.06866141282089822,2.7653083120094473,-1.7115445454670413,67.88123705831268,63.37229853266864,-0.7174727066077153,-1.2166167424311585,-0.9530933679654474,-1.0180969176580916,7.289721586821699,1.2299995422363281,0.7595180232732694,1.0716662883758552,-0.15246044463099473,2.295793021382705,0.4596029218724311,1.6837296548792793,-2.32545370345548,97.56099641170212,30.382346174205537,0.612063366503425,11,-0.7400002479553223,-1.6233329772949219,-1.0333328247070312,-0.7166662216186523,0.8199996948242188,3,0.04025001621842428,1.0185171939696036,12.476667404174805,-1.286918017904914,12.80666732788086,2.318676136310046,12.613332748413086,0.04025001621842428
3450,2008-11-14,12.84333324432373,13.493332862854006,12.686667442321776,13.366666793823242,6194700.0,-0.03674998371005023,1.0772526286448922,-0.8820229685528526,62.914313718719086,62.71653559838733,-0.22442293126702673,-0.6582415595955062,-0.47651013047101287,-0.5111044757264054,8.177015326449292,0.8066654205322301,0.6576999896936009,0.5168332099914554,-0.6849946997698488,1.7186611197527597,-0.08408074488919581,1.1177471648721067,-1.7412357948802484,52.205898336889675,-14.372771951856748,0.6009139548806521,11,-0.18500041961669744,-1.0683331489562988,-0.7750000953674316,-0.45833349227905273,0.9566669464111346,4,0.0617701022134427,2.7653083120094473,13.333333015441895,1.0185171939696036,12.476667404174805,-1.286918017904914,12.80666732788086,0.0617701022134427
3451,2008-11-17,12.516667366027832,13.186667442321776,12.476667404174805,12.796667098999025,8379600.0,-0.02543466498000213,-2.944448418091209,0.535031115889608,52.14681723096577,61.172663970064164,0.08739599668570186,-0.26924660061292016,-0.18560144494447073,-0.16379736200980233,8.96615762794995,0.7100000381469709,0.5409572090431958,0.1418339729309075,-1.0050008821361125,1.2886688279979275,-0.4315834546026025,0.7152514004644175,-1.271095791779718,28.186342398617697,-32.86000443247292,0.5734174275335101,11,0.141665458679201,-0.5550007820129395,-0.8725001811981201,-0.4550004005432129,1.243332862854004,0,0.1328894417744526,1.0772526286448922,12.84333324432373,2.7653083120094473,13.333333015441895,1.0185171939696036,12.476667404174805,0.1328894417744526
3452,2008-11-18,12.526666641235352,12.916666984558105,12.140000343322756,12.416666984558105,8019000.0,0.0007988768028348581,-1.34170985759574,-0.39285629136140293,46.35092936604792,61.22310701293859,0.06254966427359676,-0.218793063708274,-0.22467170117793955,-0.14857658036355126,9.616239941857904,0.7766666412353498,0.5089905314531276,0.10633325576782227,-0.9846995851345284,1.197366096670173,-0.43918316468335306,0.6518496762189976,-1.146229389670884,28.921583408306606,-28.12290202547427,0.545516420451175,11,0.2866663932800293,-0.565000057220459,-0.8824994564056396,-0.4649996757507324,1.4433336257934553,1,0.16418305309062808,-2.944448418091209,12.516667366027832,1.0772526286448922,12.84333324432373,2.7653083120094473,13.333333015441895,0.16418305309062808
3453,2008-11-19,12.30666732788086,12.863332748413086,12.303333282470705,12.49666690826416,11364000.0,-0.017562478483325927,-4.694880734745818,-1.7272743035988314,43.759291418417256,58.74938123938348,0.3940058382108589,0.07377122330581187,-0.03700664343775806,0.09466152317236798,9.96883992972937,0.559999465942381,0.4351768862895078,-0.15733275413513148,-1.147259973378441,0.832594465108178,-0.6522963637567862,0.3376308554865233,-0.7994563396390202,12.745159225083308,-39.19773789811777,0.4949636096216547,11,0.5066657066345215,-0.3450007438659668,-0.6433336734771729,-0.24500036239624023,1.2599992752075213,2,0.17388943185294758,-1.34170985759574,12.526666641235352,-2.944448418091209,12.516667366027832,1.0772526286448922,12.84333324432373,0.17388943185294758
3454,2008-11-20,11.393333435058596,12.4399995803833,11.363332748413086,12.18000030517578,14400900.0,-0.07421455935134436,-1.5433027407197148,4.1403610920096785,37.70806755458521,55.849579445316664,1.2209660058201397,1.0279972899668905,0.8203554769214723,1.0240834077720304,10.501726134801986,1.0766668319702148,0.3515292742858698,-1.0631666660308827,-2.084246055649169,-0.04208727641259635,-1.573706360840026,-0.5526269712217395,2.09999942779541,1.4084828654285841,-46.206158084665084,0.5105396948091434,11,1.0349993705749494,0.568333148956297,0.2116665840148908,0.6683335304260236,2.216666221618649,3,0.27881798403184255,-4.694880734745818,12.30666732788086,-1.34170985759574,12.526666641235352,-2.944448418091209,12.516667366027832,0.27881798403184255
3455,2008-11-21,11.760000228881836,11.893333435058596,9.203332901000977,11.56666660308838,12480600.0,0.03218257377555234,10.69565352600309,-0.2457630200756462,41.83123970134412,53.51364210193681,0.8016959500235519,0.7131192022564221,0.41414858879646665,0.6659536733056175,10.8850787113698,2.690000534057619,0.4175693864644323,-0.7061665534973152,-1.694924875606704,0.2825917686120736,-1.2005457145520104,-0.2117873924426199,1.6907326316833515,64.1840975534311,18.402024882454626,0.4943791610546947,11,-0.4116673469543457,-0.4116673469543457,-0.1550002098083496,0.3016667366027832,2.1366662979125994,4,0.20351466282342412,-1.5433027407197148,11.393333435058596,-4.694880734745818,12.30666732788086,-1.34170985759574,12.526666641235352,0.20351466282342412
3456,2008-11-24,12.760000228881836,12.946666717529295,11.59333324432373,11.876667022705078,12734700.0,0.08503401195044713,1.1538472046201398,4.5689579479591,50.736419257171406,51.63243989535579,-0.19591379646015739,-0.1950181932903643,-0.6180253575306267,-0.31646743948144085,11.098792807319558,1.3533334732055646,0.3479867806247121,0.2291667938232429,-0.647130134123314,1.1054637217697998,-0.20898167015003644,0.6673152577965222,0.5208366333007834,95.01336247856786,47.01661529637168,0.4381484639732788,11,-1.4116673469543457,-1.4116673469543457,-1.1716666221618652,-0.6983332633972168,1.256667137145996,0,0.08150469774279667,10.69565352600309,11.760000228881836,-1.5433027407197148,11.393333435058596,-4.694880734745818,12.30666732788086,0.08150469774279667
3457,2008-11-25,13.92666721343994,13.93333339691162,12.760000228881836,13.4399995803833,17150700.0,0.09143158022187103,3.693332672119167,0.5509445695617324,64.91819786935011,52.027390352768165,-1.3264965772606363,-1.3010647982448642,-1.7991371665888245,-1.4590719863167525,11.543375656894991,1.1733331680297834,0.32360225937523346,1.3150004386901841,0.247153456432061,2.3828474209483073,0.7810769475611234,1.8489239298192448,-4.723334312438963,99.85906590332405,44.209693719084854,0.5339234911290613,11,-2.358334064483641,-2.358334064483641,-2.338333606719969,-1.8650002479553205,0.013332366943361151,1,-0.011967470896214305,1.1538472046201398,12.760000228881836,10.69565352600309,11.760000228881836,-1.5433027407197148,11.393333435058596,-0.011967470896214305
3458,2008-11-26,13.869999885559082,14.006667137145994,13.453332901000975,13.506667137145994,9998700.0,-0.00406897982211929,-1.3546076553470376,0.7465726580810085,59.100876470627,51.05179473191421,-1.1749596763268624,-1.2261408633122084,-1.7376685522099535,-1.3856126657196004,11.130584865853582,0.5533342361450195,0.3068741236452901,1.2068331241607666,0.0020503128066931,2.41161593551484,0.6044417184837307,1.8092245298378025,-4.572066974639892,97.15474200070248,40.99526094354451,0.6023914056770365,11,-2.2649998664855957,-2.2649998664855957,-2.293333053588867,-1.808332920074463,-0.6466665267944336,2,0.0072098328979686155,3.693332672119167,13.92666721343994,1.1538472046201398,12.760000228881836,10.69565352600309,11.760000228881836,0.0072098328979686155
3459,2008-11-28,14.096667289733887,14.236666679382324,13.59333324432373,14.0,3265800.0,0.016342278734320814,2.415935163546965,0.2660571890535498,61.845660717911365,50.93305550960224,-1.4326160163799084,-1.4292113823816734,-1.9621747490733092,-1.5934140762856739,10.61128978680712,0.6433334350585938,0.2593768118043407,1.3720005035400398,0.008375370024927165,2.7356256370551524,0.6901879367824844,2.053813070297595,-4.610385009765624,97.2185554184833,40.069996878563146,0.681812566757556,11,-2.3766674995422363,-2.3766674995422363,-2.5916671752929688,-2.0350003242492676,-0.25,4,-0.037597587837764124,-1.3546076553470376,13.869999885559082,3.693332672119167,13.92666721343994,1.1538472046201398,12.760000228881836,-0.037597587837764124
3460,2008-12-01,13.043333053588867,14.016667366027832,13.016667366027832,14.0,9088200.0,-0.07472221727983364,1.0201985951148838,-9.896490829987274,52.981971192955136,51.02585039426772,-0.38881653948997297,-0.36547448642763847,-0.9109225844748678,-0.522091124461447,10.487243027066219,1.0799999237060547,0.23971275937844005,0.3001662731170658,-1.0705475018681838,1.6708800481023154,-0.3851906143755599,0.9855231606096915,-3.2720277096557613,54.85497175777202,-1.7973723597449407,0.6853568874926252,12,-1.3233332633972168,-1.3233332633972168,-1.3541665077209473,-1.0316658020019531,0.8333339691162109,0,0.04344492322324456,2.415935163546965,14.096667289733887,-1.3546076553470376,13.869999885559082,3.693332672119167,13.92666721343994,0.04344492322324456
3461,2008-12-02,12.713333129882812,13.56666660308838,12.546667098999025,13.346667289733887,12020400.0,-0.02530027580759009,-1.110344773155313,0.6620215762935907,49.364785375239265,51.36072328417787,-0.03127470069373217,-0.03379436020885507,-0.5730200028992805,-0.17291149715249787,10.506334106446397,1.0199995040893555,0.09224630238034948,-0.03200030326843262,-1.4023640654916,1.3383634589547349,-0.7171821843800164,0.6531815778431511,-2.6741061058227533,9.861897767216412,-42.95953944859124,0.6851818811115833,12,-0.9933333396911621,-0.9933333396911621,-1.114999771118164,-0.7016658782958984,0.953333854675293,1,0.09307813968393441,1.0201985951148838,13.043333053588867,2.415935163546965,14.096667289733887,-1.3546076553470376,13.869999885559082,0.09307813968393441
3462,2008-12-03,13.49666690826416,13.510000228881836,12.506667137145994,12.506667137145994,9852600.0,0.061615138247271606,-1.0269360074752634,-1.5631554933827665,56.53845819966101,52.780630704316074,-0.7404056006897228,-0.7921075675925842,-1.3414424254198245,-0.9281643457624185,11.017052955467227,1.0033330917358416,0.018451754956583244,0.7096667766571052,-0.7003026614941668,2.119636214808377,0.004682057581469223,1.4146514957327412,-3.2055935048847655,57.22543543788551,1.5963138167127369,0.7049847190756355,12,-1.7766671180725098,-1.7766671180725098,-2.0941667556762695,-1.484999656677246,0.16666603088378906,2,0.03852806483986582,-1.110344773155313,12.713333129882812,1.0201985951148838,13.043333053588867,2.415935163546965,14.096667289733887,0.03852806483986582
3463,2008-12-04,13.363332748413086,13.90999984741211,13.06999969482422,13.57333278656006,10680900.0,-0.009879043526623055,-1.1087883739443287,-0.2121212996946329,50.211962252835924,54.16995233745504,-0.49329608458458907,-0.5695751960540889,-1.1918597932105168,-0.7700603763010214,11.535836889190271,0.8400001525878888,0.039240349669595886,0.5011659622192379,-0.8601719643431771,1.862503888781653,-0.1795030010619687,1.1818349255004446,-2.8355237484735163,49.51825652853642,-0.7734383127793194,0.6806689632812074,12,-1.6433329582214355,-1.6433329582214355,-1.9349992275238037,-1.3516654968261719,0.36999988555908203,3,0.04315292022034667,-1.0269360074752634,13.49666690826416,-1.110344773155313,12.713333129882812,1.0201985951148838,13.043333053588867,0.04315292022034667
3464,2008-12-05,14.100000381469727,14.100000381469727,12.916666984558105,13.483332633972168,9079800.0,0.05512604130463794,2.8378313174755614,-2.936512549897569,58.57988104035969,56.03091248623455,-0.9003253593123386,-1.2658704443516555,-1.9114432836241022,-1.4905693224504777,11.807126986811642,1.183333396911621,0.11520813489335602,1.1710002422332764,-0.2969754156754387,2.6389759001419915,0.4370124132789197,1.904988071187633,-3.3496599207635924,100.0,47.88703791582883,0.7339878289543574,12,-1.1850004196166992,-2.380000591278076,-2.313333511352539,-2.0883331298828125,-0.4833335876464844,4,-0.06217496446717807,-1.1087883739443287,13.363332748413086,-1.0269360074752634,13.49666690826416,-1.110344773155313,12.713333129882812,-0.06217496446717807
3465,2008-12-08,13.453332901000975,14.43333339691162,13.263333320617676,13.983332633972168,8110500.0,-0.045862940636413385,-1.5714318651272279,-0.859457520069657,56.12733278342169,56.629902878040134,0.013188414417575345,-0.5845932148285033,-1.2614087851410023,-0.8391101279933562,11.962625270014208,1.1700000762939435,0.21622967715897445,0.483332777023314,-0.9956363136318611,1.9623018676784891,-0.25615176830427266,1.2228173223509007,-2.4938128671742685,49.13491161516164,-5.756562824202703,0.7394845453275876,12,0.01666736602783203,-1.634999752044676,-1.6666660308837873,-1.4416656494140607,1.0633344650268572,0,0.02923694757480111,2.8378313174755614,14.100000381469727,-1.1087883739443287,13.363332748413086,-1.0269360074752634,13.49666690826416,0.02923694757480111
3466,2008-12-09,13.33666706085205,13.90999984741211,13.25,13.473333358764648,8406900.0,-0.008671891270916499,-3.2580577679744294,0.25786106937534214,55.225805943516185,55.55297044183636,0.24614120171397502,-0.4331671782256201,-1.133850498957658,-0.7131728508799018,12.087063739689974,0.6599998474121094,0.44303016258851,0.33050022125244105,-1.147121114915274,1.8081215574201561,-0.4083104468314165,1.0693108893362986,-2.099241957978551,43.07958991335761,-14.47326367254584,0.7388106680838578,12,0.13333320617675604,-1.518333911895752,-1.5500001907348633,-1.3249998092651367,1.1066656112670898,1,0.040489873473569915,-1.5714318651272279,13.453332901000975,2.8378313174755614,14.100000381469727,-1.1087883739443287,13.363332748413086,0.040489873473569915
3467,2008-12-10,13.706666946411133,13.899999618530273,13.333333015441895,13.596667289733887,7045500.0,0.027743054833029968,1.281886591742177,-0.8048777083842155,58.860751089240196,55.526289843904486,-0.17695641514731442,-0.7718577723491276,-1.4837056741811558,-1.0685686559747332,11.823695683351856,0.5666666030883789,0.6492500681278255,0.655500125885009,-0.8510737663769259,2.162074018146944,-0.09778682024595753,1.4087870720159756,-2.2135691800145825,52.087918306777226,-10.672922481667456,0.7532869461309672,12,-0.236666679382326,-1.888333797454834,-1.9200000762939453,-1.6949996948242188,0.5233325958251953,2,-0.0029182850950865147,-3.2580577679744294,13.33666706085205,-1.5714318651272279,13.453332901000975,2.8378313174755614,14.100000381469727,-0.0029182850950865147
3468,2008-12-11,13.619999885559082,13.710000038146973,13.353333473205565,13.546667098999025,6896700.0,-0.006322985828056682,1.81579135593796,0.6666637767354597,65.73985500475735,55.95897809799849,-0.14469771983413082,-0.627305562094449,-1.3750140622444427,-0.9770206008637317,11.546094889990242,0.356666564941408,0.7306659027965985,0.5116664409637455,-0.9898797277256435,2.0132126096531344,-0.2391066433809499,1.2624395253084408,-1.8916832687213265,46.373605644076164,-23.150371135951502,0.7507730843446947,12,-0.1499996185302752,-1.8016667366027832,-1.8333330154418945,-1.608332633972168,0.7366666793823224,3,0.0031815751801005376,1.281886591742177,13.706666946411133,-3.2580577679744294,13.33666706085205,-1.5714318651272279,13.453332901000975,0.0031815751801005376
3469,2008-12-12,13.869999885559082,13.93333339691162,13.24666690826416,13.266667366027832,5941200.0,0.018355359919280723,-1.134714134933524,8.227322972885302,65.16529558375998,57.31268080808792,-0.4807922220403871,-0.88016486292263,-1.5925380395350093,-1.2224459320595624,10.5782660021982,0.6866664886474592,0.609904844005321,0.7348330974578854,-0.8023998680245192,2.27206606294029,-0.033783385283316036,1.5034495801990868,-1.9252819263154173,52.52806776446391,-16.941381848451925,0.768616482741202,12,-0.3999996185302752,-2.051666736602783,-2.0833330154418945,-1.858332633972168,0.4766674041748047,4,-0.009853442877761465,1.81579135593796,13.619999885559082,1.281886591742177,13.706666946411133,-3.2580577679744294,13.33666706085205,-0.009853442877761465
3470,2008-12-15,13.636667251586914,14.063332557678224,13.41333293914795,13.850000381469727,6803400.0,-0.016822828831823178,1.0312567986815344,-0.3535912999494183,57.08131184820105,58.17007263841701,-0.17259424682877977,-0.6159292508536822,-1.3267294332123747,-0.9783444400623971,9.44798211206911,0.6499996185302752,0.5414046342573471,0.4618337631225593,-1.0846067411892228,2.0082742674343415,-0.31138648903333177,1.2350540152784504,-1.4928600573298123,47.75520356495571,-17.719594536823692,0.7732202521558909,12,-0.16666698455810725,-1.8183341026306152,-1.6800005435943604,-1.625,0.5266656875610352,0,-0.0014666675804781981,-1.134714134933524,13.869999885559082,1.81579135593796,13.619999885559082,1.281886591742177,13.706666946411133,-0.0014666675804781981
3471,2008-12-16,14.18000030517578,14.216667175292967,13.66333293914795,13.856666564941404,5800800.0,0.03984353680886632,1.7899147945837732,-1.515628352764466,52.27544539844172,57.69640454939264,-0.5431161386750105,-1.083828752771952,-1.840919477612852,-1.5046593212663684,8.743436003634466,0.5799999237060529,0.4411761609815059,0.9220001697540265,-0.6540285148572504,2.4980288543653035,0.13398582744838805,1.710014512059665,-1.8530310147063158,96.21991133780806,33.64477460674656,0.7880143423056382,12,-0.5050001144409162,-2.3616671562194806,-2.1900002956390363,-2.1683330535888654,0.009999275207521308,1,0.02374238741935475,1.0312567986815344,13.636667251586914,-1.134714134933524,13.869999885559082,1.81579135593796,13.619999885559082,0.02374238741935475
3472,2008-12-17,14.583333015441895,14.673333168029785,13.886667251586914,13.993332862854006,10524600.0,0.028443773031436193,1.0432868799262822,1.8247404436054688,56.03156284361694,58.34302683725719,-0.8673009719808977,-1.3967954276750856,-2.1895116576588833,-1.8837188148030783,8.827531184326439,0.7866659164428711,0.4941260452672829,1.2224995613098137,-0.41961269873579354,2.864611821355421,0.4014434312870101,2.0435556913326174,-2.087854596457058,93.69157629040194,34.024450000485494,0.8210561300228038,12,-0.7883329391479492,-2.6449999809265137,-2.4483330249786377,-2.5716657638549805,-0.30666637420654297,2,-0.00960002375139557,1.7899147945837732,14.18000030517578,1.0312567986815344,13.636667251586914,-1.134714134933524,13.869999885559082,-0.00960002375139557
3473,2008-12-18,14.446666717529295,14.703332901000975,14.326666831970215,14.703332901000975,5736600.0,-0.009371403489715768,1.9350658036516988,-0.4350273171047115,53.00514607344752,57.72361184093362,-0.6267082754514277,-1.1505760975720989,-2.0103848478669093,-1.7299273300371762,8.928527825264565,0.37666606903075994,0.6113554471466571,0.9788332939147928,-0.6529121705684062,2.610578758397992,0.16296056167319328,1.7947060261563923,-1.7334028236399632,82.37988771952794,26.328306186070428,0.8158727322415996,12,-0.47166681289672674,-2.4933338165283185,-2.329999923706053,-2.434999465942381,0.12333297729492543,3,-0.014997727817038009,1.0432868799262822,14.583333015441895,1.7899147945837732,14.18000030517578,1.0312567986815344,13.636667251586914,-0.014997727817038009
3474,2008-12-19,14.56999969482422,14.616666793823242,14.213333129882812,14.476667404174805,8865000.0,0.008537123455978568,3.321436234890208,-0.36363298579890263,65.59945445672528,58.77606980463402,-0.7558459505359174,-1.0790418632422671,-2.058537614538375,-1.8347650615278024,9.031711044051313,0.4033336639404297,0.6124182308354111,0.943332958221438,-0.43728306367980174,2.323948980122678,0.25302494727081815,1.633640969172058,-1.6179275200814907,89.66409223879145,32.078902124246625,0.6903080109506202,12,-0.5949997901916522,-2.616666793823244,-2.4533329010009783,-2.5583324432373065,-0.14666652679443537,4,-0.014641944704954168,1.9350658036516988,14.446666717529295,1.0432868799262822,14.583333015441895,1.7899147945837732,14.18000030517578,-0.014641944704954168
3475,2008-12-22,14.153332710266113,14.260000228881836,13.896666526794435,14.026666641235352,8772900.0,-0.028597597342855274,1.1372501171052047,1.357151615474194,64.45782567256532,59.80184977452837,-0.2564055904379128,-0.499488026049157,-1.571164136704585,-1.4060958794583058,6.781903533524672,0.6733331680297852,0.6799686821895072,0.4069993495941162,-0.6749588194693139,1.4889575186575463,-0.13397973493759885,0.9479784341258313,-0.9911092483723944,47.115364335697116,-15.82463476055414,0.5409790845317155,12,-0.17833280563354492,-2.1999998092651367,-2.001666307449341,-2.141665458679199,0.08333396911621094,0,0.013660003860966219,3.321436234890208,14.56999969482422,1.9350658036516988,14.446666717529295,1.0432868799262822,14.583333015441895,0.013660003860966219
3476,2008-12-23,13.800000190734865,14.1899995803833,13.733332633972168,14.146666526794435,5547900.0,-0.024964616233105197,1.107697928174989,-2.7368524081644945,53.33333333333335,59.18769224609427,0.18948929074663923,-0.06771837041457651,-1.1822259196632974,-1.0414697743919294,5.770093922420316,0.4566669464111328,0.6090056980354852,0.0016668319702173306,-0.9755963835415624,0.9789300474819971,-0.48696477578567254,0.4902984397261072,-0.4528435961482753,6.8729421041197725,-54.443978224480645,0.4886316077558902,12,0.1749997138977033,-1.8466672897338885,-1.5833337306976336,-1.788332939147951,0.466667175292967,1,0.02632845966603825,1.1372501171052047,14.153332710266113,3.321436234890208,14.56999969482422,1.9350658036516988,14.446666717529295,0.02632845966603825
3477,2008-12-24,13.760000228881836,14.07333278656006,13.699999809265135,13.800000190734865,1649100.0,-0.00289854792030253,-3.666638851304978,0.11538461538462051,54.450272535539185,57.93329419395893,0.2658021044778174,-0.04305219982948216,-1.0886200882472536,-0.9930085866206753,5.787886136407594,0.3733329772949254,0.6042737466350374,-0.029999780654907937,-1.0054960991639952,0.9454965378541793,-0.5177479399094516,0.4577483785996357,-0.2501024775255196,5.980109707424866,-54.481704038569156,0.48774815925454373,12,0.21499967575073242,-1.8066673278808594,-1.450000524520874,-1.7483329772949219,0.8866662979125994,2,0.03124995235093886,1.107697928174989,13.800000190734865,1.1372501171052047,14.153332710266113,3.321436234890208,14.56999969482422,0.03124995235093886
3478,2008-12-26,13.970000267028807,14.036666870117188,13.703332901000975,13.90999984741211,1954800.0,0.015261630425425832,2.4482772228388394,-1.5000119209402127,48.34605344802021,56.06448951221006,0.12367664261651434,-0.2584259671075291,-1.250173054588915,-1.201011038083534,5.882485745240159,0.3333339691162127,0.6249827135259096,0.17500023841857804,-0.8032438575848726,1.1532443344220287,-0.3141218095831473,0.6641222864203034,-0.31689029771513155,29.45458517782546,-24.931636438895406,0.4891220480017253,12,0.08833265304565607,-2.0166673660278303,-1.58250045776367,-1.9583330154418928,-0.05333328247070135,4,0.02195178012489518,-3.666638851304978,13.760000228881836,1.107697928174989,13.800000190734865,1.1372501171052047,14.153332710266113,0.02195178012489518
3479,2008-12-29,13.56666660308838,13.81999969482422,13.5,13.739999771118164,3120600.0,-0.028871414189758582,-1.086956521739142,-2.888865930223373,51.53707679266133,55.44846339492786,0.5358029336697285,0.10874069994381763,-0.8185215339806078,-0.7908196592643808,6.195628996895798,0.4700002670288068,0.5737989822130167,-0.20183339118957377,-1.1743672665969882,0.7707004842178407,-0.688100328893281,0.28443354651413344,1.136666297912594,8.771918817243664,-44.36683869569876,0.48626693770370716,12,0.5349998474121076,-1.6133337020874041,-1.179166793823244,-1.5549993515014666,-1.889999389648441,0,0.07395575649418817,2.4482772228388394,13.970000267028807,-3.666638851304978,13.760000228881836,1.107697928174989,13.800000190734865,0.07395575649418817
3480,2008-12-30,13.609999656677244,13.789999961853027,13.42666721343994,13.789999961853027,4349100.0,0.0031940825890863778,3.0370236934684214,1.038464289447788,53.782280226306,55.61588948691279,0.5456725703834504,0.11598416552633317,-0.8131066099598119,-0.8309119647151224,5.998361422650065,0.3633327484130877,0.477504278273031,-0.18683366775512944,-1.1017227749346183,0.7280554394243595,-0.644278221344873,0.2706108858346141,1.0692665863037103,24.017381048759834,-29.138257255406057,0.4574445535897442,12,0.4550004005432129,-1.6566667556762678,-1.4149999618530256,-1.7149996757507306,-1.813332557678219,1,0.059759994994085686,-1.086956521739142,13.56666660308838,2.4482772228388394,13.970000267028807,-3.666638851304978,13.760000228881836,0.059759994994085686
3481,2008-12-31,13.896666526794435,14.0,13.506667137145994,13.653332710266113,5470200.0,0.021062959393724157,1.192586784215665,-1.3518522443097494,52.69121384444186,55.24473959811556,0.23980640032674394,-0.08167222853627187,-1.0467967826421134,-1.1218459419559696,5.314861558390975,0.4933328628540057,0.3739828182029967,0.04066653251648056,-0.7190889645609655,0.8004220295939266,-0.33921121602224247,0.4205442810552036,0.7324957550048783,72.68042909517798,18.58876158929857,0.3798777485387233,12,0.16833353042602184,-0.7483334541320819,-2.548333644866945,-2.428333759307863,-2.0966663360595703,2,0.024466310099067856,3.0370236934684214,13.609999656677244,-1.086956521739142,13.56666660308838,2.4482772228388394,13.970000267028807,0.024466310099067856
3482,2009-01-02,14.016667366027832,14.15999984741211,13.873332977294922,13.966667175292967,4418700.0,0.008635224785888074,-1.4225172768117986,0.2054798278686655,55.56596360584344,55.52927487949288,0.034610515945367126,-0.169403910721023,-1.113483432155391,-1.2452465146880556,4.652412410861838,0.2866668701171875,0.36686855042777466,0.13466734886169363,-0.6087258228355985,0.8780605205589858,-0.23702923698695244,0.5063639347103397,0.5643951130371061,80.45464298951178,24.337994482217823,0.3716965858486459,1,0.004999637603759766,-0.4116673469543475,-2.668334484100342,-2.581667423248291,-2.3366670608520526,4,0.01783590874146901,1.192586784215665,13.896666526794435,3.0370236934684214,13.609999656677244,-1.086956521739142,13.56666660308838,0.01783590874146901
3483,2009-01-05,13.9399995803833,14.153332710266113,13.75,14.079999923706055,5728200.0,-0.005469758512665512,1.813956505683803,-2.7999961853171866,51.0324440623495,53.910718169006685,0.03559231493867543,-0.04987572316259481,-0.9773828324747758,-1.1704895207506674,4.342830902477382,0.4033327102661133,0.35645820404896256,0.029166221618652344,-0.6731202199573705,0.7314526631946752,-0.3219769991693582,0.38030944240666287,0.5948870880566375,69.99993497668922,12.874602331899567,0.35114322078801125,1,-0.09666585922241211,-0.33499956130981623,-2.371666431427002,-2.371666431427002,-2.513332366943361,0,0.050693469704660155,-1.4225172768117986,14.016667366027832,1.192586784215665,13.896666526794435,3.0370236934684214,13.609999656677244,0.050693469704660155
3484,2009-01-06,13.223333358764648,14.063332557678224,13.166666984558105,13.960000038146973,10810500.0,-0.051410777847307965,-1.1098027687989012,5.261891948964926,44.66436406003322,51.711444656503126,0.6047400043361542,0.6300482026146668,-0.2119323053047495,-0.4544920509161834,4.46119970740739,0.896665573120119,0.2648030071790686,-0.6436666488647464,-1.4033306331281654,0.11599733539867252,-1.023498640996456,-0.26383465673303697,1.2672245314752892,5.704671246225704,-50.432823430238514,0.3798319921317093,1,0.4549999237060547,0.3816666603088361,-1.618333339691162,-1.618333339691162,-1.660000801086424,1,0.052432590707841786,1.813956505683803,13.9399995803833,-1.4225172768117986,14.016667366027832,1.192586784215665,13.896666526794435,0.052432590707841786
3485,2009-01-07,13.846667289733887,14.07333278656006,13.50333309173584,13.666666984558105,9786300.0,0.04713894099599947,-1.2499924710134087,-0.24434430145083635,45.7841529744865,50.87264683885347,-0.0745039601021098,0.039729760065178255,-0.7789851344118404,-1.0806782545996327,4.953163621373002,0.8499994277954119,0.21336197987310968,-0.03999943733215261,-0.7745213871214549,0.6945225124571497,-0.40726041222680465,0.3272615375624994,0.5644571461651413,68.45643898481642,16.6707746435426,0.3672609748946515,1,-0.1833338737487793,-0.24166727066040217,-2.1266674995422363,-2.1266674995422363,-2.619999885559082,2,-0.15671641636849432,-1.1098027687989012,13.223333358764648,1.813956505683803,13.9399995803833,-1.4225172768117986,14.016667366027832,-0.15671641636849432
3486,2009-01-08,13.876667022705078,13.9399995803833,13.369999885559082,13.766667366027832,8239800.0,0.0021665670405350834,3.8169373914515172,0.6111081676768533,40.130365648766094,49.28154607365646,-0.10335356309427013,0.055083928225233336,-0.7479709979391593,-1.113278314966898,5.530626380405376,0.5699996948242188,0.07251720970863573,-0.03699970245361328,-0.724596924401185,0.6505975194939584,-0.3807983134274,0.30679890852017344,0.4597899661134939,71.47654776134449,23.959318122906225,0.343798610973786,1,-0.2133336067199707,-0.2716670036315936,-2.1566672325134277,-2.1566672325134277,-2.4833335876464826,3,-0.14989189553246074,-1.2499924710134087,13.846667289733887,-1.1098027687989012,13.223333358764648,1.813956505683803,13.9399995803833,-0.14989189553246074
3487,2009-01-09,13.666666984558105,13.976667404174805,13.483332633972168,13.890000343322756,5319000.0,-0.015133319679961343,1.4873970995537775,-2.03030959832848,39.32482492555732,48.279187348938365,0.10282836438935483,0.27608883784004945,-0.5053266459144048,-0.9079245037120707,6.113012235275067,0.4933347702026367,-0.04578950374954083,-0.24499974250793422,-0.9353592486769866,0.4453597636611182,-0.5901794955924604,0.10018001057659198,0.5996026040048381,50.67572400381213,7.255743922517027,0.3451797530845261,1,-0.003333568572998047,-0.06166696548462092,-1.946667194366455,-1.946667194366455,-2.353334426879881,4,-0.13658537198077458,3.8169373914515172,13.876667022705078,-1.2499924710134087,13.846667289733887,-1.1098027687989012,13.223333358764648,-0.13658537198077458
3488,2009-01-12,13.66333293914795,13.829999923706055,13.42666721343994,13.603333473205565,5088600.0,-0.0002439545365320317,1.0508437590922406,-0.26865429452306905,37.16981860316851,46.682825327883606,0.06491329065817908,0.29812053503223623,-0.48580006306370827,-0.9059501400777386,6.760301133377508,0.40333271026611506,-0.07189769003019109,-0.2505004405975342,-0.937268372436435,0.43626749124136666,-0.5938844065169846,0.09288352532191624,0.5369604931747034,54.77938546851389,16.498089577134934,0.34338396591945003,1,4.76837158203125e-07,0.1466670036315918,-1.9433331489562988,-1.9433331489562988,-2.2066659927368164,0,-0.14515730845506658,1.4873970995537775,13.666666984558105,3.8169373914515172,13.876667022705078,-1.2499924710134087,13.846667289733887,-0.14515730845506658
3489,2009-01-13,13.733332633972168,13.979999542236328,13.470000267028807,13.583333015441895,4842600.0,0.005123178593098299,-1.7079719061580447,2.500015894713344,43.410044220138225,45.530354660531636,0.02351416477314139,0.22910334665459153,-0.5393196399092197,-0.9748937796628905,7.126339543910003,0.5099992752075213,-0.1004536550587467,-0.17366738319396902,-0.864976387161331,0.5176416207733929,-0.51932188517765,0.17198711878971196,0.4049432114846123,51.65871636262052,13.896102559262097,0.345654501983681,1,-0.06999921798706055,0.07666730880737305,-2.0133328437805176,-2.0133328437805176,-2.0066652297973633,1,-0.1679610828639092,1.0508437590922406,13.66333293914795,1.4873970995537775,13.666666984558105,3.8169373914515172,13.876667022705078,-0.1679610828639092
3490,2009-01-14,13.616666793823242,13.723333358764648,13.479999542236328,13.510000228881836,4861200.0,-0.008495085880344089,-1.91998352063354,0.7111122413946569,46.89265609780616,44.886070466461,0.15782184817241074,0.362794645990677,-0.400956890530658,-0.8592766149839655,7.347383247140417,0.25333309173583984,-0.11684339333503146,-0.28933320045471156,-0.9823445143451277,0.4036781134357046,-0.6358388573999196,0.057172456490496515,0.46331251997961687,40.43722083513776,-1.1818059420628515,0.3465056569452077,1,0.046666622161865234,0.31833314895629883,-1.2991669178009033,-1.8966670036315918,-2.0199995040893555,2,-0.15079565852903487,-1.7079719061580447,13.733332633972168,1.0508437590922406,13.66333293914795,1.4873970995537775,13.666666984558105,-0.15079565852903487
3491,2009-01-15,14.516667366027832,14.630000114440918,13.686667442321776,13.956666946411133,12044100.0,0.06609551264137892,1.3983056908952751,5.250008940705243,59.9300088584025,45.37096438341201,-0.7207805706268182,-0.5382887974444621,-1.2682476730089718,-1.7609044376270617,7.492502509901613,1.0133333206176758,-0.09568062206631645,0.593834018707275,-0.1422192500544277,1.3298872874689778,0.22580738432642278,0.9618606530881273,-1.3500003814697266,90.58176267607979,42.61827673355786,0.3680266343808515,1,-0.6183338165283203,-0.581667423248291,-1.8725006580352783,-2.698334217071533,-2.49666690826416,3,-0.2266360369703273,-1.91998352063354,13.616666793823242,-1.7079719061580447,13.733332633972168,1.0508437590922406,13.66333293914795,-0.2266360369703273
3492,2009-01-16,14.44333267211914,14.636667251586914,14.239999771118164,14.626667022705078,4798500.0,-0.005051758234834947,2.9016190458323172,-0.32738252359064923,56.442812180260916,45.97211639651327,-0.6487853712746272,-0.5017029247548841,-1.1621660052772267,-1.681656377631029,7.094711543426882,0.39666748046875,-0.08582293100064042,0.527499341964722,-0.18437116657059782,1.239369850500042,0.1715640876970621,0.883434596232382,-1.2473990249633786,84.02193608490698,32.32437597814409,0.3559352542676603,1,-0.5416655540466309,-0.5083327293395996,-1.799165964126587,-2.624999523162842,-2.34999942779541,4,-0.21117004685131624,1.3983056908952751,14.516667366027832,-1.91998352063354,13.616666793823242,-1.7079719061580447,13.733332633972168,-0.21117004685131624
3493,2009-01-20,14.229999542236328,14.49666690826416,14.106666564941404,14.33666706085205,5925600.0,-0.014770353541369463,-1.2075482392569858,0.5818196004993758,59.52151692670008,47.622911159476246,-0.4358209221071796,-0.3219402750644065,-0.8919918845413619,-1.46454840536685,6.542664452727336,0.3900003433227557,-0.09571584774695019,0.3249995708465576,-0.35890212873816196,1.0089012704312772,-0.016951278945802173,0.6669504206389174,-0.9764365509033208,65.14277726778927,7.684303818859078,0.34195084979236007,1,-0.22666597366333008,-0.2949995994567871,-1.5858328342437744,-2.4116663932800293,-1.8766660690307635,1,-0.2049660631331076,2.9016190458323172,14.44333267211914,1.3983056908952751,14.516667366027832,-1.91998352063354,13.616666793823242,-0.2049660631331076
3494,2009-01-21,14.356666564941404,14.579999923706055,13.983332633972168,14.333333015441895,7133100.0,0.008901407363304026,1.539008301020025,-0.2187502793945242,60.46728209790303,49.254369950966975,-0.4300417038800717,-0.49056043606242916,-0.9882956958085352,-1.5800659364487597,6.054953908472645,0.5966672897338867,-0.12482246034319289,0.4623332500457753,-0.1834921814998971,1.1081586815914477,0.1394205342729382,0.7852459658186124,-1.0477794031982413,75.79246966246541,13.521304421912816,0.3229127157728362,1,-0.3533329963684064,-0.42166662216186346,-1.7124998569488508,-2.5383334159851056,-1.4166669845581037,2,-0.2019967243379458,-1.2075482392569858,14.229999542236328,2.9016190458323172,14.44333267211914,1.3983056908952751,14.516667366027832,-0.2019967243379458
3495,2009-01-22,14.346667289733887,14.523332595825195,14.00333309173584,14.229999542236328,4245900.0,-0.0006964900356420944,1.2127715698548585,5.000000000000381,56.838911501998055,51.11087504577053,-0.38181013431265853,-0.4904816196223152,-0.9432324445375091,-1.5639716210203858,6.041749093563495,0.5199995040893555,-0.12856923233274387,0.44266724586486816,-0.2249027769804055,1.1102372687101418,0.10888223444223044,0.7764522572875059,-0.9846689243969742,69.47368209712026,8.167298589829052,0.3337850114226371,1,-0.315000057220459,-0.4116673469543457,-1.702500581741333,-2.528334140777588,-1.2700004577636719,3,-0.18262080193592334,1.539008301020025,14.356666564941404,-1.2075482392569858,14.229999542236328,2.9016190458323172,14.44333267211914,-0.18262080193592334
3496,2009-01-23,14.16333293914795,14.390000343322756,14.020000457763672,14.203332901000975,3755700.0,-0.01277888075909639,-1.265317502255268,-0.34285363959617554,52.18686046524856,52.53999010573622,-0.17157930516875552,-0.2935838334225753,-0.7255967626519197,-1.3726723408234882,6.277839022189929,0.3699998855590838,-0.04861493265084427,0.24116625785827672,-0.43421640793803995,0.9165489236545934,-0.09652507503988161,0.5788575907564351,-0.7503478183610373,27.551012960700422,-30.038900492338524,0.3376913328981581,1,-0.13166570663452148,-0.2283329963684082,-1.5191662311553955,-2.3449997901916504,-1.4433326721191424,4,-0.18121904359952656,1.2127715698548585,14.346667289733887,1.539008301020025,14.356666564941404,-1.2075482392569858,14.229999542236328,-0.18121904359952656
3497,2009-01-26,14.1899995803833,14.41333293914795,14.05666732788086,14.243332862854006,3410700.0,0.0018827942088153193,-1.2291754832479989,1.333333333333437,53.78405438192413,54.38601630337573,-0.1298606850298345,-0.3018608267810574,-0.7231776896597708,-1.3937993069935644,6.595497837520738,0.35666561126708984,-0.013967149169104687,0.2463329315185554,-0.4346670795196914,0.9273329425568022,-0.09416707400056801,0.5868329370376788,-0.728067174364389,34.63688222347603,-20.499927094160732,0.3405000055191238,1,-0.13666582107543945,-0.25499963760375977,-1.4433329105377197,-2.371666431427002,-1.1833324432373065,0,-0.15292453747634382,-1.265317502255268,14.16333293914795,1.2127715698548585,14.346667289733887,1.539008301020025,14.356666564941404,-0.15292453747634382
3498,2009-01-27,14.276666641235352,14.359999656677244,14.116666793823242,14.303333282470705,2630700.0,0.006107615462643379,2.476198910081807,0.5000000000000167,69.70072731268169,57.307203313658334,-0.1345235986567257,-0.3840665188891279,-0.7685137615422093,-1.4731955726648422,6.930323329952265,0.24333286285400213,0.047031080815267856,0.3176666736602787,-0.3794489089380555,1.0147822562586128,-0.030891117638887522,0.6662244649594449,-0.7677448413937196,49.16207278498716,-11.722461262761293,0.34855779129916686,1,-0.21833324432373047,-0.34166669845581055,-1.4100000858306885,-2.3383336067199707,-0.9099998474121094,1,-0.1529301938454941,-1.2291754832479989,14.1899995803833,-1.265317502255268,14.16333293914795,1.2127715698548585,14.346667289733887,-0.1529301938454941
3499,2009-01-28,14.56999969482422,14.65999984741211,14.326666831970215,14.446666717529295,4127100.0,0.020546326461222675,1.1978004703396758,-4.624991059294582,65.43382312543119,59.36733298339445,-0.3315617809029394,-0.6307154247882156,-1.0438722333763337,-1.7570525089010864,7.5833127957356,0.3833332061767578,0.14124097409253622,0.5608330726623549,-0.16135941906969897,1.2830255643944088,0.1997368267963271,0.9219293185283828,-1.0159680769127775,86.29439486468262,25.27843520230377,0.3610962458660272,1,-0.39666604995727717,-0.6566662788391131,-1.605833292007448,-2.616666793823244,-1.37666702270508,2,-0.15213907124556048,2.476198910081807,14.276666641235352,-1.2291754832479989,14.1899995803833,-1.265317502255268,14.16333293914795,-0.15213907124556048
3500,2009-01-29,14.423333168029785,14.67666721343994,14.32333278656006,14.546667098999025,3588600.0,-0.010066336984655977,-1.1855645777354382,-1.0000077325167651,61.11109172750212,59.49856441329441,-0.06530362317495353,-0.4426886482704546,-0.8647682317847902,-1.6034229009149534,8.16309385663728,0.35333442687987926,0.2480111962518503,0.37349987030029297,-0.34564341651867814,1.092643157119264,0.013928226890806528,0.7330715137097794,-0.8029434563483022,61.421216588121844,1.6570504420430225,0.3595716434094857,1,-0.09333324432373047,-0.5016660690307617,-1.4591667652130127,-2.4700002670288086,-1.0900001525878906,3,-0.10284263494199697,1.1978004703396758,14.56999969482422,2.476198910081807,14.276666641235352,-1.2291754832479989,14.1899995803833,-0.10284263494199697
3501,2009-01-30,14.236666679382324,14.579999923706055,14.166666984558105,14.446666717529295,3749700.0,-0.012941979948242421,-1.3619063708273274,1.7026947612603516,61.69629186640324,60.082284378421335,0.08657183403949986,-0.2416328142137978,-0.6366335299749597,-1.4198561469529345,8.758487487303407,0.4133329391479492,0.32227217975097844,0.1698333740234368,-0.5501388792040487,0.8898056272509223,-0.19015275259030595,0.5298195006371795,-0.5317747675601652,29.03215882679587,-30.564636707678098,0.3599861266137431,1,0.09333324432373047,-0.3149995803833008,-1.2725002765655518,-2.2833337783813477,-0.4833335876464844,4,-0.08147973634109396,-1.1855645777354382,14.423333168029785,1.1978004703396758,14.56999969482422,2.476198910081807,14.276666641235352,-0.08147973634109396
3502,2009-02-02,14.266667366027832,14.40999984741211,14.036666870117188,14.289999961853027,4222200.0,0.0021072830685118227,1.835450739522823,0.11110757898465587,62.24629248074134,60.385037217759255,0.03226923872199805,-0.2655591713200245,-0.6242847639792704,-1.4491943679478219,8.997353028753666,0.3733329772949219,0.39841601381034053,0.1873340606689453,-0.5376345043217867,0.9123026256596773,-0.1751502218264207,0.5498183431643113,-0.4840334300762503,35.93755820762979,-23.266096167154913,0.36248428249536646,2,0.06333255767822266,-0.3450002670288086,-1.3025009632110596,-2.3133344650268555,-0.6366672515869141,0,-0.10841123994255242,-1.3619063708273274,14.236666679382324,-1.1855645777354382,14.423333168029785,1.1978004703396758,14.56999969482422,-0.10841123994255242
3503,2009-02-03,14.646666526794435,14.773332595825195,14.136667251586914,14.313332557678224,6516600.0,0.02663545388823363,1.1704521070804015,-14.286193084280226,66.466349294992,61.051600239658036,-0.31559868845741157,-0.6217811741148456,-0.9495533741774924,-1.8263678961986631,9.748767569219732,0.6366653442382812,0.360976417253438,0.5319998741149927,-0.23219718432902425,1.2961969325590097,0.14990134489298512,0.9140984033370003,-0.7925099286437849,82.80548902841632,21.71190790917042,0.3820985292220084,2,-0.2583336830139178,-0.676666736602785,-1.682500123977663,-2.693333625793459,-0.8866662979125994,1,-0.11197082876491016,1.835450739522823,14.266667366027832,-1.3619063708273274,14.236666679382324,-1.1855645777354382,14.423333168029785,-0.11197082876491016
3504,2009-02-04,13.916666984558105,14.366666793823242,13.736666679382324,14.30666732788086,12307800.0,-0.04984066107471463,1.4705921951931007,-1.1699987983726532,54.42913466203758,60.78384725744021,0.3860170750333243,0.17162369045390236,-0.14273352846755039,-1.103879669878694,9.544126226448615,0.9099998474121112,0.3263747395191654,-0.2326663494110104,-0.8806883903846359,0.4153556915626151,-0.5566773698978231,0.09134467107580235,0.8566656112670898,17.363386055308858,-44.428700650482554,0.32401102048681263,2,0.3383326530456543,0.05333280563354492,-0.9108340740203857,-1.963334083557129,-0.18000030517578125,2,-0.0395209708865738,1.1704521070804015,14.646666526794435,1.835450739522823,14.266667366027832,-1.3619063708273274,14.236666679382324,-0.0395209708865738
3505,2009-02-05,11.67666721343994,12.75,11.386667251586914,12.75,37380000.0,-0.16095806370905208,1.5403728750007775,2.752132927410781,19.957689956358337,57.202828312007966,2.4668650415986058,2.3618081079335997,2.137820846152165,1.122106788079039,10.348216739303014,2.5299997329711914,0.2356838062333182,-2.364166116714479,-3.6441090166962375,-1.0842232167327204,-3.0041375667053583,-1.7241946667235997,3.0966653823852557,8.562994343282286,-47.53898796235168,0.6399714499908796,2,1.403332710266115,1.403332710266115,1.3508324623107928,0.27666568756103693,1.6899995803833026,3,0.1298885573216908,1.4705921951931007,13.916666984558105,1.1704521070804015,14.646666526794435,1.835450739522823,14.266667366027832,0.1298885573216908
3506,2009-02-06,11.796667098999025,12.210000038146973,11.633333206176758,12.010000228881836,11869500.0,0.010276895227515404,-1.1357994602918944,0.1987576756753375,22.27654348415915,53.70199376781185,2.2080490052328656,2.190287201789765,2.028368200222044,0.9869459560109011,10.98415795159888,0.5766668319702148,0.12265486187836494,-2.1401662349700903,-3.7672215144431753,-0.5131109554970052,-2.953693874706632,-1.3266385952335487,2.8411988830566397,12.106299434328287,-38.79247053551803,0.8135276397365423,2,1.2833328247070295,1.2833328247070295,1.2124993801116926,0.15666580200195135,2.0599994659423793,4,0.13026271772755704,1.5403728750007775,11.67666721343994,1.4705921951931007,13.916666984558105,1.1704521070804015,14.646666526794435,0.13026271772755704
3507,2009-02-09,11.800000190734865,11.960000038146973,11.68000030517578,11.789999961853027,9026100.0,0.0002825452060202238,-1.434785132602436,-0.04687611758816407,23.374728657319068,48.554660583882665,2.0451066980416854,2.1501785475638364,1.9982276219682813,0.970712464053344,11.729773805569337,0.2799997329711932,0.01703381224411693,-2.0434998035430887,-3.929378684032054,-0.15762092305412345,-2.986439243787572,-1.1005603632986052,2.7078178421020507,12.204717535824805,-35.36829922184529,0.942939440244483,2,1.2799997329711896,1.2799997329711896,1.8066663742065412,0.1533327102661115,2.086667060852049,0,0.16553668384977605,-1.1357994602918944,11.796667098999025,1.5403728750007775,11.67666721343994,1.4705921951931007,13.916666984558105,0.16553668384977605
3508,2009-02-10,11.68000030517578,12.113332748413086,11.58666706085205,11.81666660308838,8586900.0,-0.010169481662661961,-2.2577314114305436,-13.666316994085282,20.62911128273076,43.57635926802706,1.9646364146179867,2.228215405732886,2.091299736400332,1.0869892588228058,12.305171066246148,0.5266656875610352,-0.07037834903214168,-2.064333057403566,-4.184171744987573,0.0555056301804413,-3.1242524011955695,-1.0044137136115623,2.7029716964111365,9.843392572091968,-32.74893662018218,1.0599193437920038,2,1.3999996185302752,1.3999996185302752,2.1333332061767596,0.2733325958251971,2.1933326721191424,1,0.16695203410234782,-1.434785132602436,11.800000190734865,-1.1357994602918944,11.796667098999025,1.5403728750007775,11.67666721343994,0.16695203410234782
3509,2009-02-11,11.42666721343994,11.75,11.243332862854004,11.6899995803833,7310100.0,-0.021689476465474034,1.6434815924210233,1.9268273961131481,19.583327704004958,38.962163265416265,1.927940980403699,2.424166710777518,2.3068988261503485,1.3324271613440875,13.36039059284571,0.5066671371459961,-0.18446012096907438,-2.202332878112795,-4.562108576029319,0.15744281980372854,-3.382220727071056,-1.0224450291545342,2.836452598146977,12.168205309980863,-25.907487666495882,1.1798878489582618,2,1.58166551589966,1.58166551589966,2.297499656677248,0.5266656875610369,2.2100000381469744,2,0.2042006625254169,-2.2577314114305436,11.68000030517578,-1.434785132602436,11.800000190734865,-1.1357994602918944,11.796667098999025,0.2042006625254169
3510,2009-02-12,11.563332557678224,11.563332557678224,11.050000190734863,11.199999809265137,6632700.0,0.011960210417044426,1.8256873028121885,-1.3797496776810394,22.650749524299584,34.623769671849196,1.50073951843701,2.240663311384546,2.167266855783481,1.1925197286623241,14.538351949458384,0.5133323669433612,-0.36684530688478034,-1.9630008220672597,-4.497254270210446,0.5712526260759248,-3.230127546138853,-0.6958740979956666,2.518600036984717,44.25279607480769,4.645626782770904,1.2671267240715924,2,1.3483338356018049,1.3483338356018049,2.0783340930938703,0.39000034332275213,2.2300004959106428,3,0.18795049877390002,1.6434815924210233,11.42666721343994,-2.2577314114305436,11.68000030517578,-1.434785132602436,11.800000190734865,0.18795049877390002
3511,2009-02-13,11.226667404174805,11.546667098999025,11.18000030517578,11.446666717529295,7778700.0,-0.029114889831640234,-1.3404250138485567,-0.6055036720894872,20.73731208627916,30.011660739131173,1.5260112426200525,2.4434912633130246,2.5076306507593316,1.5308180515523055,15.471770255415004,0.38333225250244496,-0.5788047292160741,-2.135165977478028,-4.821313277966748,0.5509813230106921,-3.478239627722388,-0.792092327233668,2.6127105981738907,16.614483602918426,-22.645618173466318,1.3430736502443605,2,1.6849989891052246,1.6849989891052246,2.407499313354492,0.7266654968261719,2.243332862854002,4,0.19061751030877128,1.8256873028121885,11.563332557678224,1.6434815924210233,11.42666721343994,-2.2577314114305436,11.68000030517578,0.19061751030877128
3512,2009-02-17,11.393333435058596,11.5600004196167,10.979999542236328,11.010000228881836,8997000.0,0.014845548093979755,-1.616537956848151,-1.7424291027630854,21.97015855239141,25.06763954550889,1.015713160611078,2.1466721147350594,2.3214231406215386,1.365653229614404,16.514626911790653,0.5800008773803711,-0.7871301488131657,-1.8159999847412092,-4.588546461093809,0.956546491611391,-3.20227322291751,-0.42972674656490817,2.222894342360993,36.470641693860564,-1.4734384614179987,1.3862732381763003,2,1.2799997329711896,1.4833326339721662,2.2408332824707013,0.559999465942381,2.686666488647459,1,0.2162082891652104,-1.3404250138485567,11.226667404174805,1.8256873028121885,11.563332557678224,1.6434815924210233,11.42666721343994,0.2162082891652104
3513,2009-02-18,11.313332557678224,11.65999984741211,11.17666721343994,11.550000190734865,7986600.0,-0.007021727033301728,1.11678396157463,-0.6173940301626526,16.97089162826026,20.905612541755854,0.6405126238966528,2.104878157420279,2.3848484347181316,1.4479827259907818,17.807783383793858,0.48333263397216975,-1.0073034812543664,-1.7501675128936753,-4.602351494097805,1.1020164683104543,-3.1762595034957393,-0.3240755222916114,2.039272396223039,43.28997626962485,10.988407072731064,1.4260919906020644,2,0.5516672134399396,1.5633335113525373,2.3208341598510724,0.6400003433227521,3.260000228881836,2,0.22746035978251156,-1.616537956848151,11.393333435058596,-1.3404250138485567,11.226667404174805,1.8256873028121885,11.563332557678224,0.22746035978251156
3514,2009-02-19,11.456666946411133,11.49666690826416,11.256667137145996,11.31666660308838,6038400.0,0.012669510774314663,1.1818134528603692,-0.5915483309424338,19.891730147671964,20.898283674124034,0.12463732778086545,1.8268046621318952,2.2025136351707033,1.3038422921512804,19.426832972656342,0.23999977111816406,-1.2522063885558055,-1.4618331432342533,-4.332012384469866,1.4083460980013598,-2.8969227638520607,-0.02674352261644586,1.6586774663236366,70.09811621357808,39.76649111266872,1.4350896206178068,2,0.13833284378051758,1.419999122619629,2.2799997329711914,0.49666595458984375,3.1533327102661115,3,0.21093971241267728,1.11678396157463,11.313332557678224,-1.616537956848151,11.393333435058596,-1.3404250138485567,11.226667404174805,0.21093971241267728
3515,2009-02-20,11.726667404174805,11.880000114440918,11.479999542236328,11.483332633972168,11428800.0,0.02356710368090531,-2.1999923706345723,1.7381012390923989,24.95009387320094,21.195344828462012,-0.15368650729188005,1.4234366370934026,1.9166933067285292,1.0313509989716145,20.808276311887923,0.42333316802978516,-1.5663854108233402,-1.0608326911926262,-3.895495793559654,1.7738304111744014,-2.47816424237614,0.3564988599908876,1.1751425215101214,82.96304302445961,50.299684705138226,1.4173315511835143,2,-0.18000125885009766,1.149998664855957,2.0099992752075195,0.22666549682617188,3.2466659545898438,4,0.1628766111957889,1.1818134528603692,11.456666946411133,1.11678396157463,11.313332557678224,-1.616537956848151,11.393333435058596,0.1628766111957889
3516,2009-02-23,11.596667289733887,11.866666793823242,11.56999969482422,11.766667366027832,7836300.0,-0.011085853291501802,-1.6566972978512886,-0.6986263251748936,23.87473825262876,21.25090145016309,-0.06150807802953828,1.424314742714662,2.0327978304895424,1.1624433884281302,22.264374565741743,0.29666709899902166,-1.8195066885818267,-1.0624995231628418,-3.8671394352325663,1.7421403889068827,-2.464819479197704,0.33982043287202046,1.11296159760618,68.51859504789032,34.77114945173218,1.4023199560348625,2,-0.05000114440917969,1.279998779296875,2.2024993896484375,0.35666561126708984,3.25333309173584,0,0.18942215974408527,-2.1999923706345723,11.726667404174805,1.1818134528603692,11.456666946411133,1.11678396157463,11.313332557678224,0.18942215974408527
3517,2009-02-24,12.020000457763672,12.039999961853027,11.613332748413086,11.616666793823242,9798300.0,0.03650472652643466,-1.0812945724533516,-2.3725498995837495,24.51487038689902,21.682652461737344,-0.5032773636627201,0.8749334597962193,1.5882737160830853,0.7450171075991623,23.606655261252083,0.4433326721191406,-1.710776080597924,-0.5306663990020759,-3.252630232656921,2.1912974346527694,-1.8916483158294994,0.8303155178253476,0.5166654950660217,97.6834535552929,67.24404665821648,1.3609819168274226,2,-0.5100007057189941,0.8566656112670898,1.8966662883758545,-0.06666755676269531,2.5,1,0.12063225907188602,-1.6566972978512886,11.596667289733887,-2.1999923706345723,11.726667404174805,1.1818134528603692,11.456666946411133,0.12063225907188602
3518,2009-02-25,12.09333324432373,12.399999618530273,11.84333324432373,12.130000114440918,14531700.0,0.006100897152020668,-1.0745322851212646,-0.09090952081451602,29.725706422820053,22.80958343049457,-0.5719608012497233,0.663670822359542,1.4969591709938683,0.6793017534099484,24.742594638745693,0.556666374206543,-1.617131316163487,-0.34816694259643555,-2.9511973757917733,2.2548634905989022,-1.6496821591941035,0.9533482740012325,-1.1133337020874023,73.17784815880941,39.38725786304074,1.301515216597669,2,-0.4033336639404297,0.7833328247070312,1.825000286102295,-0.1400003433227539,2.323333740234375,2,0.16427784129034984,-1.0812945724533516,12.020000457763672,-1.6566972978512886,11.596667289733887,-2.1999923706345723,11.726667404174805,0.16427784129034984
3519,2009-02-26,12.353333473205565,12.733332633972168,12.329999923706055,12.57333278656006,13189800.0,0.0214994678166065,-2.0249982118589513,5.999947981689652,63.44371207246611,27.342134824735297,-0.7673891172016418,0.24146898332251432,1.213568183776193,0.4320209562065571,25.0756104313557,0.6399993896484375,-1.5271883413571192,0.022666597366331587,-2.3798092343331856,2.4251424290658488,-1.1785713184834261,1.2239045132160893,-1.344933929443357,69.68091217951387,31.348430412032485,1.2012379158497586,2,-0.4966673851013166,0.5233325958251971,1.615833282470705,-0.40000057220458807,1.72999954223633,3,0.1797085230613813,-1.0745322851212646,12.09333324432373,-1.0812945724533516,12.020000457763672,-1.6566972978512886,11.596667289733887,0.1797085230613813
3520,2009-02-27,12.9399995803833,13.18333339691162,12.199999809265135,12.32333278656006,15597300.0,0.04749051002712901,-1.277994410507353,-2.8030396296263653,69.1620136376611,32.72265721933329,-1.272003440824589,-0.486990892447265,0.6173683219621768,-0.13737391394951004,25.35389357653928,0.9833335876464844,-1.3928988363563448,0.6834993839263923,-1.5312121114474877,2.8982108793002723,-0.4238563637605477,1.7908551316133323,-1.862602713012695,84.91732886919283,41.480079283713565,1.10735574768694,2,-0.8583331108093262,-0.06333351135253906,1.0291671752929688,-0.9866666793823242,1.200000762939455,4,0.1290571970980292,-2.0249982118589513,12.353333473205565,-1.0745322851212646,12.09333324432373,-1.0812945724533516,12.020000457763672,0.1290571970980292
3521,2009-03-02,13.076666831970215,13.203332901000975,12.873332977294922,12.916666984558105,12247200.0,0.010561611747970767,-1.675662091629601,0.25945915851919743,70.48129471307128,38.11278345940883,-1.2501138897771256,-0.7536587527757028,0.4550429076629108,-0.2609093568229248,26.083746341352477,0.3299999237060529,-1.2110930295365296,0.8781666278839104,-1.172909203523849,2.92924245929167,-0.14737128781996844,1.9037045435877893,-1.8729137728271485,92.03358132861824,42.80136171274248,1.0255379157038798,3,-0.8866667747497576,-0.20000076293945312,0.9066667556762695,-1.1233339309692383,1.5933332443237305,0,0.14504204711841462,-1.277994410507353,12.9399995803833,-2.0249982118589513,12.353333473205565,-1.0745322851212646,12.09333324432373,0.14504204711841462
3522,2009-03-03,12.720000267028807,13.313332557678224,12.626667022705078,13.166666984558105,12975900.0,-0.02727503648478824,-1.1684179142235087,-2.7916696469017586,65.5069658551235,43.50568059572697,-0.7660248922273158,-0.5468426553241503,0.7683751894228532,0.1170076403946041,27.088739547565073,0.6866655349731463,-1.0568041880028414,0.5988334178924539,-1.2283225697179905,2.4259894055028983,-0.3147445759127674,1.5124114116976752,-1.3562808205371084,59.63724028581679,5.198596985236705,0.9135779938052219,3,-0.43500041961669744,0.1566658020019549,1.2633333206176776,-0.7666673660278303,1.8366670608520526,1,0.16745283567029778,-1.675662091629601,13.076666831970215,-1.277994410507353,12.9399995803833,-2.0249982118589513,12.353333473205565,0.16745283567029778
3523,2009-03-04,13.006667137145994,13.293333053588867,12.6899995803833,12.876667022705078,10125000.0,0.022536703152455928,-1.397343615297896,-0.2910449991886601,73.32677963581637,49.4429083166319,-0.8797468528160568,-1.0146979091866122,0.4452175084843635,-0.15238072822450377,27.36440547715962,0.6033334732055664,-0.8349322672047759,0.9675002574920644,-0.49280630749964516,2.427806822483774,0.23734697499620871,1.69765353998792,-1.447986379535644,72.45518727717821,12.146249011726937,0.730153282495855,3,-0.6100010871887189,-0.1300010681152326,0.9874997138977069,-1.0533342361450178,1.6899995803833008,2,0.1163505842550332,-1.1684179142235087,12.720000267028807,-1.675662091629601,13.076666831970215,-1.277994410507353,12.9399995803833,0.1163505842550332
3524,2009-03-05,13.366666793823242,13.640000343322756,13.033332824707033,13.143333435058596,14647500.0,0.02767808639071867,-1.7368382558564979,1.7179474012397853,74.97693085385026,55.001445758926266,-1.0508263859523588,-1.4946461775465316,0.04818190818813939,-0.47777073990465624,28.806650336225502,0.6333332061767614,-0.6054203959134465,1.354999923706055,0.02902644849593017,2.68097339891618,0.6920131861009935,2.0179866613111166,-1.6325208562061047,81.01851054670676,17.906985476802788,0.6629867376050622,3,-0.7616667747497541,-0.49000072479248047,0.6299998760223389,-1.4133338928222656,1.260000228881836,3,0.0785536294822633,-1.397343615297896,13.006667137145994,-1.1684179142235087,12.720000267028807,-1.675662091629601,13.076666831970215,0.0785536294822633
3525,2009-03-06,13.19333267211914,13.456666946411133,12.850000381469727,13.399999618530273,9381900.0,-0.012967639904377659,2.79164704690266,-0.9253742815417142,78.52994415751219,61.07424641502442,-0.7236684007458223,-1.266811469977359,0.19513480508020642,-0.2710690040819159,27.334357708113156,0.6066665649414062,-0.33296085345999415,1.1058325290679925,-0.30991146076346077,2.5215765188994457,0.39796053415226496,1.81370452398372,-1.2304842058173282,55.92095294652418,-12.53213873857014,0.7078719949157267,3,-0.5666661262512207,-0.3166666030883789,0.8500008583068848,-1.239999771118164,1.160000801086424,4,0.06745834168220055,-1.7368382558564979,13.366666793823242,-1.397343615297896,13.006667137145994,-1.1684179142235087,12.720000267028807,0.06745834168220055
3526,2009-03-09,13.333333015441895,13.436667442321776,12.90999984741211,13.043333053588867,8933700.0,0.010611446463304253,1.1207999308749204,-1.4032237224626913,78.3625426050846,67.05732110593394,-0.66091881687084,-1.3552714032516953,0.04122683534614602,-0.3926224874033153,25.782500556918876,0.5266675949096662,-0.06654875769478252,1.1689995765686039,-0.34375469380346324,2.681753846940671,0.4126224413825703,1.9253767117546374,-1.1692263238975684,69.73677647410904,-2.64778962458783,0.7563771351860334,3,-0.5916662216186523,-0.4566669464111328,0.7925004959106445,-1.380000114440918,0.8866672515869123,0,0.060500051033498314,2.79164704690266,13.19333267211914,-1.7368382558564979,13.366666793823242,-1.397343615297896,13.006667137145994,0.060500051033498314
3527,2009-03-10,13.75333309173584,14.100000381469727,13.383333206176758,13.466667175292967,12377400.0,0.03150000647306461,-2.161763313733946,0.9885032901768305,82.44679717793723,72.91522007872473,-0.9042839274433287,-1.7090534922242124,-0.3867976592922666,-0.7827642127326762,24.54005883775358,0.766667366027832,0.1802316866151834,1.4913330078125,-0.16754592574816662,3.1502119413731666,0.6618935410321676,2.3207724745928324,-1.4121191619781026,75.41368136338826,-0.6242561479481594,0.8294394667803331,3,-0.6033329963684082,-0.8766670227050781,0.3725004196166992,-1.8000001907348633,0.7733335494995117,1,0.06665053325211145,1.1207999308749204,13.333333015441895,2.79164704690266,13.19333267211914,-1.7368382558564979,13.366666793823242,0.06665053325211145
3528,2009-03-11,13.630000114440918,13.949999809265135,13.489999771118164,13.75,9795600.0,-0.008967497294821603,-1.2999969005628966,-0.4186053474654904,79.05525062632674,74.64983547359813,-0.6035180201149117,-1.5095356544420468,-0.27985765109725946,-0.6342980693074622,23.55919355334152,0.4600000381469709,0.4634096635382132,1.270500040054321,-0.4714892722720254,3.0124893523806673,0.39950538389114776,2.141494696217494,-1.042556081443502,62.399978637695305,-13.794898918926215,0.870994656163173,3,-0.48000001907348633,-0.7533340454101562,0.4958333969116211,-1.6766672134399414,0.5933332443237305,2,0.06798732249885608,-2.161763313733946,13.75333309173584,1.1207999308749204,13.333333015441895,2.79164704690266,13.19333267211914,0.06798732249885608
3529,2009-03-12,13.760000228881836,13.850000381469727,13.376667022705078,13.603333473205565,6910500.0,0.009537792615510243,1.811878046915056,-1.3055575423789576,78.24073068399102,75.65858181207923,-0.5732857395015447,-1.5344367585809096,-0.41207547062683325,-0.7462971507035938,22.087088554207252,0.47333335876464844,0.7353542259409114,1.2838335037231445,-0.5069618807778653,3.0746288882241544,0.3884358114726396,2.1792311959736494,-0.9607983070982957,72.79998779296875,-2.4338886966762914,0.8953976922505047,3,-0.3966665267944336,-1.0866670608520508,0.41916608810424805,-1.77166748046875,0.6733331680297834,3,0.0680716913566195,-1.2999969005628966,13.630000114440918,-2.161763313733946,13.75333309173584,1.1207999308749204,13.333333015441895,0.0680716913566195
3530,2009-03-13,13.736666679382324,13.846667289733887,13.59000015258789,13.686667442321776,6407700.0,-0.001695752115652982,-1.1095887189697202,0.3191438850234742,80.62975801973556,76.78618884615305,-0.47501348902382823,-1.4123458463534817,-0.39267345593714964,-0.6953352214715736,20.347139621490683,0.2566671371459961,0.9697848186722542,1.151833248138427,-0.6692380603594899,2.972904556636344,0.2412975938894686,2.0623689023873855,-0.7553529732427187,69.46776982960492,-6.342263276140017,0.9105356542489582,3,-0.3733329772949219,-1.1966667175292969,0.37583303451538086,-1.7483339309692383,0.6133337020874023,4,0.06479012442360377,1.811878046915056,13.760000228881836,-1.2999969005628966,13.630000114440918,-2.161763313733946,13.75333309173584,0.06479012442360377
3531,2009-03-16,13.366666793823242,13.850000381469727,13.31999969482422,13.673333168029785,7334100.0,-0.026935201544522003,-1.6499996423726575,-6.133421072709021,69.57363556672362,77.23804103633084,-0.06654944317459055,-0.9210236555373932,-0.04022713985622772,-0.2996312186680008,18.305545602955682,0.530000686645506,1.0343365695130444,0.6748333930969235,-1.0596525435416542,2.409319329735501,-0.19240957522236535,1.5420763614162123,-0.22873695313741926,5.982956143246432,-64.2900471922163,0.8672429683192887,3,0.028333187103271484,-0.8266668319702148,-0.2866668701171875,-1.3783340454101562,1.130000114440918,0,0.07381546159572583,-1.1095887189697202,13.736666679382324,1.811878046915056,13.760000228881836,-1.2999969005628966,13.630000114440918,0.07381546159572583
3532,2009-03-17,13.856666564941404,13.883333206176758,13.263333320617676,13.31999969482422,5538600.0,0.0366583366426545,1.1016939837713768,-1.750002332357878,72.86084180326993,77.1862701660479,-0.4228211330099487,-1.282783370374915,-0.5463171344651894,-0.7618810700681724,15.911594750376853,0.619999885559082,1.0442815032344175,1.0416665077209455,-0.6539892784799157,2.7373222939218067,0.19383861462051577,1.8894944008213752,0.2433338165283221,86.40777642905351,15.820526889270354,0.8478278931004306,3,-0.3816661834716779,-1.3166666030883771,-0.7766666412353498,-1.8683338165283185,0.4500007629394549,1,0.026220859135534624,-1.6499996423726575,13.366666793823242,-1.1095887189697202,13.736666679382324,1.811878046915056,13.760000228881836,0.026220859135534624
3533,2009-03-18,13.886667251586914,14.153332710266113,13.623332977294922,13.789999961853027,6247800.0,0.0021650724223540863,-1.4651078203282848,0.18012531631173528,71.13970438385867,76.75991166938218,-0.35186928879755897,-1.170103247055387,-0.5899195695297053,-0.7607483501863666,13.8113758538354,0.5299997329711914,1.039974881084225,0.9430004596710209,-0.6609284870436856,2.5469294063857273,0.14103598631366765,1.744964933028374,-0.6233339309692383,70.03756836456529,-0.6368841027953636,0.8019644733573534,3,-0.38500070571899414,-1.3200011253356934,-0.8066673278808594,-0.8066673278808594,0.30666542053222656,2,0.046087328086247714,1.1016939837713768,13.856666564941404,-1.6499996423726575,13.366666793823242,-1.1095887189697202,13.736666679382324,0.046087328086247714
3534,2009-03-19,13.873332977294922,14.039999961853027,13.65999984741211,13.916666984558105,6425700.0,-0.0009602213439994234,1.620690789149158,-0.4482799443583951,65.28382976929117,75.28812118180205,-0.2895561921962919,-1.0186627574882952,-0.5675185985694409,-0.7177985159070275,11.597658518410068,0.38000011444091797,1.0820187920408095,0.8088328838348389,-0.6836669798332586,2.3013327475029364,0.06258295200079012,1.5550828156688876,-0.6099996566772461,68.53933427057794,-0.3197139880963533,0.7462499318340486,3,-0.34166669845581055,-1.3066668510437012,-0.7933330535888672,-0.7933330535888672,0.48999977111816406,3,0.025228283790386774,-1.4651078203282848,13.886667251586914,1.1016939837713768,13.856666564941404,-1.6499996423726575,13.366666793823242,0.025228283790386774
3535,2009-03-20,13.636667251586914,13.873332977294922,13.5,13.770000457763672,5310000.0,-0.017059038811750193,1.1960876711713986,3.0768722903232906,58.87949563754663,73.12333818540894,0.018561936732183426,-0.6656985510295357,-0.3444443070437302,-0.4529653371019542,10.06503469721408,0.3733329772949219,1.0689860662207646,0.4766671657562256,-0.894929233062328,1.8482635645747791,-0.2091310336530512,1.1624653651655024,-0.35553394317626896,41.947661460387124,-22.989376636741596,0.6857981994092771,3,0.07166576385498047,-1.0700011253356934,-0.6283345222473145,-0.6283345222473145,0.9966659545898438,4,0.05842088324271444,1.620690789149158,13.873332977294922,-1.4651078203282848,13.886667251586914,1.1016939837713768,13.856666564941404,0.05842088324271444
3536,2009-03-23,13.793333053588867,13.893333435058596,13.423333168029785,13.670000076293945,8109600.0,0.011488569685802252,1.9072144879660007,-0.9249982118589515,68.17154509743139,71.53719906535275,-0.07374602996613433,-0.6844498112256723,-0.5141284278755993,-0.578670014728143,8.387605234631183,0.47000026702881037,1.0206520167539583,0.523499679565429,-0.6598851560685439,1.7068845151994019,-0.06819273825155747,1.1151920973824154,-0.4947557571411121,59.55057263360022,-5.806651842379161,0.5916924178169862,3,-0.08500003814697266,-1.2266669273376465,-0.8816666603088379,-0.8816666603088379,0.5533342361450195,0,0.04035770946138517,1.1960876711713986,13.636667251586914,1.620690789149158,13.873332977294922,-1.4651078203282848,13.886667251586914,0.04035770946138517
3537,2009-03-24,13.470000267028807,13.866666793823242,13.369999885559082,13.369999885559082,8793600.0,-0.02344123681374699,-8.933300272749815,0.8108162444712361,57.74804624332028,69.16973191168535,0.22928071824025942,-0.2602605527928219,-0.20106956024709177,-0.23940757205762786,6.988171934002196,0.49666690826416016,0.9677326842011738,0.12766690254211177,-0.9008484222047315,1.156182227288955,-0.38659075983131075,0.6419245649155343,-0.15432786230468487,12.766014434174288,-49.55796587875858,0.5142576623734217,3,0.2383327484130877,-0.9033341407775861,-0.5583338737487775,-0.5583338737487775,0.6433324813842791,1,0.07621875433427983,1.9072144879660007,13.793333053588867,1.1960876711713986,13.636667251586914,1.620690789149158,13.873332977294922,0.07621875433427983
3538,2009-03-25,14.079999923706055,14.109999656677244,13.526666641235352,13.600000381469727,7148400.0,0.04528579395580068,1.1604966179820997,4.799977111903803,61.008228090655564,67.25500940131475,-0.34662494648083353,-0.7523670860811542,-0.8143592298095683,-0.8382313179232899,6.496929276199068,0.6399993896484375,0.9217235375260628,0.6383332252502445,-0.2574541497281615,1.5341206002286505,0.1904395377610406,1.0862269127394484,-0.7475743128710928,95.94598077701306,34.50015799914408,0.44789368748920344,3,-0.37166690826416016,-1.4149999618530273,-1.3050003051757812,-1.203333854675293,-0.23666667938232422,2,0.016098537315555772,-8.933300272749815,13.470000267028807,1.9072144879660007,13.793333053588867,1.1960876711713986,13.636667251586914,0.016098537315555772
3539,2009-03-26,14.57333278656006,14.646666526794435,14.06999969482422,14.09000015258789,6327000.0,0.03503784556301004,-1.2038213774817692,1.0069439477386013,69.38203217902081,66.00526208567979,-0.7961806673182341,-1.1287259549511308,-1.3075740121577049,-1.3178318936076856,6.994379945468504,0.5766668319702148,0.8249746492895511,1.0206661224365252,0.14270851300813447,1.898623731864916,0.581687317722329,1.4596449271507215,-1.224489033736475,94.25584268706086,30.784682093584898,0.43897880471419576,3,-0.6183328628540057,-1.6216659545898455,-2.2024998664855975,-1.6966667175292987,-0.17999935150146484,3,-0.026075031703891804,1.1604966179820997,14.079999923706055,-8.933300272749815,13.470000267028807,1.9072144879660007,13.793333053588867,-0.026075031703891804
3540,2009-03-27,14.609999656677244,14.699999809265135,14.196666717529295,14.42666721343994,6467700.0,0.0025160250338205348,1.7706453323254117,0.37930905209239596,68.46673928205668,65.88227360960568,-0.7777232946446535,-1.0897371021877706,-1.3399332308207956,-1.3373268608466429,7.661535601323879,0.5033330917358398,0.7539467833515481,0.9738329887390123,0.026316287852390374,1.9213496896256341,0.5000746382957022,1.4475913391823223,-1.2092429928948256,93.23307084581594,29.292294945392484,0.4737583504433105,3,-0.6283330917358381,-1.519999980926512,-2.3741667270660383,-1.7333335876464826,-0.2033329010009748,4,-0.01688343012050819,-1.2038213774817692,14.57333278656006,1.1604966179820997,14.079999923706055,-8.933300272749815,13.470000267028807,-0.01688343012050819
3541,2009-03-30,14.973333358764648,15.0,14.3100004196167,14.456666946411133,8647500.0,0.024868837140687328,1.4210524554617125,2.8181941135467494,67.94118744279703,65.33564534733091,-0.9936801068879699,-1.3741448492161759,-1.7236626450860761,-1.6811483397820695,8.499476419891863,0.6899995803833008,0.6910645704342393,1.2423333644866936,0.1604636364991805,2.3242030924742068,0.7013985004929371,1.7832682284804502,-1.4946221062532672,98.36400985502397,34.39254159971931,0.5409348639937567,3,-0.7883334159851074,-1.688333511352539,-2.761667251586914,-2.0966672897338867,-0.7133331298828125,0,-0.022707044880482252,1.7706453323254117,14.609999656677244,-1.2038213774817692,14.57333278656006,1.1604966179820997,14.079999923706055,-0.022707044880482252
3542,2009-03-31,14.850000381469727,15.109999656677244,14.670000076293945,15.006667137145994,6996900.0,-0.008236841746579349,1.4220262952745815,-0.3032261279819223,67.94118744279703,64.98025457610183,-0.7986067874667651,-1.1415854130291638,-1.6202148772671308,-1.5387157674678544,9.743127683075544,0.439999580383299,0.6210631970663307,1.0125003814697262,-0.0696803027587336,2.094681065698186,0.4714100393554972,1.5535907235839552,-1.2495860291592553,83.57898984788399,18.606983748654343,0.5410903421142295,3,-0.6100006103515625,-1.4883341789245605,-2.638334274291992,-1.9733343124389648,-0.4000005722045916,1,-0.033894483421287536,1.4210524554617125,14.973333358764648,1.7706453323254117,14.609999656677244,-1.2038213774817692,14.57333278656006,-0.033894483421287536
3543,2009-04-01,14.520000457763672,14.766667366027832,14.376667022705078,14.726667404174805,13388100.0,-0.022222216513734128,1.7209306967583968,1.3191499723028937,60.555563208500836,64.45489162490291,-0.41272309502043214,-0.72981526374857,-1.307467364316011,-1.1785143373443034,10.780655139441937,0.47333335876464844,0.6231131310703972,0.6068337917327877,-0.4418557313479283,1.6555233148135038,0.08248903019242881,1.1311785532731466,-0.7686275750165237,43.26930571590222,-19.856900784481383,0.5243447615403584,4,-0.2800006866455078,-1.0433340072631836,-2.326667547225952,-1.6433343887329102,-0.40000057220458984,2,-0.028007417116377997,1.4220262952745815,14.850000381469727,1.4210524554617125,14.973333358764648,1.7706453323254117,14.609999656677244,-0.028007417116377997
3544,2009-04-02,14.416666984558105,15.006667137145994,14.32333278656006,14.686667442321776,9023100.0,-0.007116630161696391,-1.9926908522883975,1.3064520594722717,59.23913860366469,64.49485195447159,-0.2505618028243948,-0.57317191501906,-1.2270262346723904,-1.0596972881268343,11.53135826819017,0.683334350585934,0.5630413113078561,0.45100030899047816,-0.5875752935636722,1.4895759115446285,-0.06828749228659703,0.9702881102675533,-0.5294314244179468,24.08763087358365,-36.65690383849708,0.5192878012770754,4,-0.1766672134399414,-0.7616672515869158,-2.133334159851074,-1.5400009155273438,-0.09000015258789062,3,-0.03976881347460415,1.7209306967583968,14.520000457763672,1.4220262952745815,14.850000381469727,1.4210524554617125,14.973333358764648,-0.03976881347460415
3545,2009-04-03,14.083333015441895,14.210000038146973,13.833333015441895,13.883333206176758,9435300.0,-0.023121430873949578,-1.5111118881785786,-0.7407387784512404,59.83531183717765,63.568603814443385,0.17075110790061743,-0.17891573843838238,-0.9206076136504162,-0.7105851402847385,12.27233719393606,0.5833339691162109,0.5065651302768579,0.07316632270812917,-0.9003003111805725,1.0466329565968309,-0.4135669942362217,0.55989963965248,1.0266666412353498,19.58224582088953,-46.10274254928807,0.48673331694435085,4,0.15666675567626953,-0.4283332824707049,-1.7166669368743896,-1.2066669464111328,0.043334007263183594,4,0.022011864611650944,-1.9926908522883975,14.416666984558105,1.7209306967583968,14.520000457763672,1.4220262952745815,14.850000381469727,0.022011864611650944
3546,2009-04-06,14.140000343322756,14.350000381469727,13.970000267028807,13.976667404174805,7325400.0,0.004023715679997597,-3.3018747739528296,0.8166654745726432,54.41329867623475,63.198076306989435,0.18822364275237113,-0.18134880730368153,-0.9981764281674206,-0.7506652382222025,13.137784966903363,0.38000011444091975,0.4898704220262111,0.08950028419494771,-0.8313110806652624,1.0103116490551578,-0.37090539823515734,0.5499059666250528,0.944465980529781,24.02093999919341,-37.42993911287467,0.4604056824301048,4,0.17833280563354315,-0.2716670036315936,-1.6608340740203875,-1.263334274291994,-0.18333339691162287,0,0.01885901031674586,-1.5111118881785786,14.083333015441895,-1.9926908522883975,14.416666984558105,1.7209306967583968,14.520000457763672,0.01885901031674586
3547,2009-04-07,14.670000076293945,14.803333282470705,14.233332633972168,14.303333282470705,9678900.0,0.03748229986581775,-1.2499962355067078,2.2449041554998566,60.55704876027448,63.14794527028043,-0.17171263689156646,-0.6736936209147508,-1.5442096250242958,-1.2639144238074245,13.173615178751058,0.6633329391479492,0.5308189111658965,0.5736666679382321,-0.3756768839405531,1.5230102198170172,0.09899489199884037,1.0483384438776238,0.3894435813903794,71.30680386562965,10.490077025286645,0.4746717759393922,4,-0.198333740234375,-0.8016667366027832,-2.136667013168335,-1.7933340072631836,-0.663332939147951,1,-0.027948183045660047,-3.3018747739528296,14.140000343322756,-1.5111118881785786,14.083333015441895,-1.9926908522883975,14.416666984558105,-0.027948183045660047
3548,2009-04-08,14.55666732788086,14.899999618530273,14.43333339691162,14.670000076293945,8771400.0,-0.007725477015929072,-1.5925857245793087,-0.3090892066646221,58.967648142511564,61.99079148844607,0.01826699983586977,-0.5137162233002126,-1.4513518180973897,-1.1290509396859498,13.260840523889417,0.4666662216186541,0.5310690401586342,0.4140005588531501,-0.5299505519264223,1.3579516696327225,-0.05797499653663607,0.8859761142429363,0.47825411695861675,61.6477692976682,1.7332178606574757,0.4719755553897859,4,-0.08500099182128906,-0.6566677093505859,-1.9758343696594238,-1.6800012588500977,-0.4900007247924787,2,-0.007327743103081041,-1.2499962355067078,14.670000076293945,-3.3018747739528296,14.140000343322756,-1.5111118881785786,14.083333015441895,-0.007327743103081041
3549,2009-04-09,14.696666717529295,14.876667022705078,14.356666564941404,14.876667022705078,4806300.0,0.009617544077571205,4.777773068282985,1.5882461838805926,64.27289140691008,61.524808391207564,-0.1144313241445225,-0.6112858804331989,-1.6200779408691925,-1.2601654269440328,13.534768992310003,0.5200004577636737,0.6039073833849748,0.5071666240692121,-0.44970026204447144,1.4640335101828956,0.028733181012370324,0.9856000671260539,0.3142229587222296,80.9375393949471,17.97574177398681,0.47843344305684177,4,-0.2250003814697248,-0.7166666984558088,-2.0600006580352765,-1.8200006484985334,-0.6399993896484357,3,-0.03923793354328431,-1.5925857245793087,14.55666732788086,-1.2499962355067078,14.670000076293945,-3.3018747739528296,14.140000343322756,-0.03923793354328431
3550,2009-04-13,14.626667022705078,14.813332557678224,14.523332595825195,14.686667442321776,4956000.0,-0.0047629640223606495,-1.1749784531315512,0.33333509939387485,61.48898426804852,60.807896927346626,-0.04673322751890474,-0.49665461559534485,-1.5754824408264838,-1.173773774036718,13.823500895545306,0.2899999618530291,0.6210633533429153,0.39266691207885707,-0.5582909896772446,1.3436248138349587,-0.08281203879919374,0.8681458629569079,0.3606715203302535,70.60937780398395,6.917994212015792,0.47547895087805053,4,-0.1550006866455078,-0.6466670036315918,-1.885833978652954,-1.7500009536743164,-0.3900003433227539,0,-0.020510495676777984,4.777773068282985,14.696666717529295,-1.5925857245793087,14.55666732788086,-1.2499962355067078,14.670000076293945,-0.020510495676777984
3551,2009-04-14,14.353333473205565,14.579999923706055,14.279999732971193,14.533332824707033,3758400.0,-0.018687343403334222,1.1951216108244145,2.999968211078587,62.348556396294164,60.1864934777352,0.14461204197748856,-0.1534815133388161,-1.3252352857657748,-0.8802553506528401,14.51178962225345,0.34666728973388494,0.5538790709065502,0.07000002861022736,-0.7894762175342844,0.9294762747547392,-0.3597380944620294,0.49973815168248414,0.6109249592778987,18.000117301884718,-49.97942324382757,0.4297381230722561,4,0.06666660308838068,-0.3433337211608869,-1.6016671657562238,-1.476667404174803,-0.33333301544189275,1,-0.01579190303936162,-1.1749784531315512,14.626667022705078,4.777773068282985,14.696666717529295,-1.5925857245793087,14.55666732788086,-0.01579190303936162
3552,2009-04-15,14.220000267028807,14.489999771118164,13.916666984558105,14.489999771118164,7224600.0,-0.009289354729036359,3.2469173304134364,1.5000026491048477,52.258070470392234,59.26454984016757,0.20023903017353817,0.00892498814322984,-1.2179809687437615,-0.7274673357691253,15.073693191718302,0.5733327865600586,0.4835404981239666,-0.08149986267090092,-0.9180577387629238,0.755058013421122,-0.4997788007169124,0.33677907537511054,0.7216396571138244,30.847474393826214,-32.20674542523737,0.4182789380460113,4,0.1999998092651385,-0.03333377838134588,-1.4108338356018049,-1.343334197998045,-0.07000064849853338,2,-0.018518517276560953,1.1951216108244145,14.353333473205565,-1.1749784531315512,14.626667022705078,4.777773068282985,14.696666717529295,-0.018518517276560953
3553,2009-04-16,14.526666641235352,14.619999885559082,14.186667442321776,14.270000457763672,3916500.0,0.02156584869534761,-1.0472453007010563,-0.9506172403440235,49.19909350734288,58.14898927390959,-0.11776673385151781,-0.2607021730799808,-1.5599508152065429,-1.0091853804475566,15.237735986040285,0.43333244323730646,0.3914562602652918,0.19316654205322337,-0.6253458197428099,1.0116789038492566,-0.21608963884479238,0.6024227229512391,0.39280714473326483,63.54162837896234,4.251031615657041,0.4092561808980164,4,-0.16000032424926758,-0.3400001525878906,-1.5133335590362549,-1.6500005722045898,-0.3033332824707031,3,-0.03579620273058981,3.2469173304134364,14.220000267028807,1.1951216108244145,14.353333473205565,-1.1749784531315512,14.626667022705078,-0.03579620273058981
3554,2009-04-17,14.223333358764648,14.583333015441895,14.19333267211914,14.563332557678224,6087000.0,-0.02088113467198749,1.0526327677377094,-1.324674697362659,43.92033998796214,56.380659068441204,0.1735039267945968,0.07399021722035215,-1.272639977712469,-0.6678310182197258,15.410643856805661,0.3900003433227539,0.29428538298586027,-0.1276667594909675,-0.9192780048218783,0.6639444858399433,-0.523472382156422,0.268138863174487,0.6744176117934337,34.20075258821846,-19.937273735211555,0.3958056226654553,4,0.18499994277954102,-0.0366668701171875,-1.2100002765655518,-1.3466672897338867,0.5766668319702166,4,-0.011014770709829924,-1.0472453007010563,14.526666641235352,3.2469173304134364,14.220000267028807,1.1951216108244145,14.353333473205565,-0.011014770709829924
3555,2009-04-20,14.43333339691162,14.489999771118164,14.083333015441895,14.166666984558105,5535000.0,0.014764474181262477,1.1403560726601047,-0.7843148254631549,41.0792928985795,54.89910287092395,0.020531669045393386,-0.07722474782920763,-1.4243396542685645,-0.8440574623498502,15.878483178532607,0.40666675567626953,0.2505315873508067,0.04249997138976802,-0.6744164084884474,0.7594163512679835,-0.3159582185493406,0.4009581613288766,0.44312921454413967,73.45972463654114,23.886734038096712,0.3584581899391078,4,-0.025000095367429864,-0.24666690826415838,-1.4149999618530256,-1.5566673278808576,0.6666669845581072,0,-0.026096956168930263,1.0526327677377094,14.223333358764648,-1.0472453007010563,14.526666641235352,3.2469173304134364,14.220000267028807,-0.026096956168930263
3556,2009-04-21,14.350000381469727,14.543333053588867,14.06999969482422,14.479999542236328,5559300.0,-0.005773650005183373,2.688318830025178,-0.4874973177884304,41.62946164855003,52.7960376362879,0.152860793718407,0.05265008518231973,-1.2863411338368387,-0.7430597028360104,16.588769832626284,0.47333335876464666,0.2154202339022504,-0.06866641044616628,-0.7288928344592165,0.5915600135668839,-0.3987796224526914,0.2614468015603588,0.505599638065755,61.61142131910866,15.66497399111131,0.3301132120065249,4,0.05833292007446289,-0.16333389282226562,-1.3983335494995117,-1.4733343124389648,0.556666374206543,1,-0.007897818750844832,1.1403560726601047,14.43333339691162,1.0526327677377094,14.223333358764648,-1.0472453007010563,14.526666641235352,-0.007897818750844832
3557,2009-04-22,14.49666690826416,14.90999984741211,14.136667251586914,14.213333129882812,4122000.0,0.010220663616415271,-2.5419905345758798,-2.1795046730343177,49.583824770616296,51.7533905949662,-0.02344412663127393,-0.013868510809055934,-1.3756182454417143,-0.8896576361414184,17.7187792809928,0.7733325958251953,0.20683849956601819,0.02666678428649938,-0.4597667553253615,0.5131003238983602,-0.21654998551943194,0.2698835540924307,-0.6633338928222656,50.79370665891607,4.322372524912886,0.24321676980593074,4,-0.08333349227905273,-0.3100004196166992,-1.5291669368743896,-1.6200008392333984,0.426666259765625,2,-0.03288110663760602,2.688318830025178,14.350000381469727,1.1403560726601047,14.43333339691162,1.0526327677377094,14.223333358764648,-0.03288110663760602
3558,2009-04-23,14.30666732788086,14.563332557678224,14.170000076293945,14.460000038146973,4872900.0,-0.013106432091295916,1.1851941136733792,-0.5411734214751411,48.09689072305382,49.95605718564883,0.1423312508660608,0.20446619824339152,-1.125385269330227,-0.6997887885334322,18.38043766933708,0.3933324813842791,0.21852505992716864,-0.174666166305542,-0.632565738297604,0.28323340568652,-0.403615952301573,0.054283619690489004,-0.4518009757995607,28.17471310302844,-20.255232698160835,0.22894978599603064,4,0.10666608810424805,-0.06666755676269531,-1.2991671562194824,-1.4300012588500977,0.7866659164428711,3,-0.010950678153064497,-2.5419905345758798,14.49666690826416,2.688318830025178,14.350000381469727,1.1403560726601047,14.43333339691162,-0.010950678153064497
3559,2009-04-24,14.19333267211914,14.520000457763672,14.123332977294922,14.333333015441895,4692900.0,-0.00792180688655919,-1.8333418482907076,0.9130494274821029,52.059919341271566,48.908383304895835,0.19753214312894052,0.3034295105399494,-0.943725362080956,-0.590864460419283,18.036819078010097,0.39666748046875,0.15573901277161895,-0.26900081634521555,-0.7421098357188711,0.20410820302844002,-0.5055553260320433,-0.03244630665838777,-0.3173636501312256,14.682494629906131,-35.85168073001121,0.2365545096868278,4,0.2200007438659668,0.04666709899902344,-1.1591663360595703,-1.316666603088379,1.2200002670288086,4,0.0021137168654152827,1.1851941136733792,14.30666732788086,-2.5419905345758798,14.49666690826416,2.688318830025178,14.350000381469727,0.0021137168654152827
3560,2009-04-27,14.363332748413086,14.633333206176758,14.010000228881836,14.18333339691162,3127500.0,0.011977460137173157,-1.3670916561188884,-1.2857065006369293,54.01196148067435,47.982094980938086,-0.015366074246150774,0.12016308171222967,-1.0464218590578565,-0.7475123523248808,17.58526167024324,0.6233329772949219,0.10798722820675799,-0.08666739463806117,-0.5564167804811309,0.3830819912050085,-0.321542087559596,0.14820729828347368,-0.46668310991668704,39.259185477017496,-14.024437856059649,0.2348746929215347,4,0.050000667572021484,-0.12333297729492188,-1.31416654586792,-1.4866666793823242,0.7600002288818359,0,0.03040154050389332,-1.8333418482907076,14.19333267211914,1.1851941136733792,14.30666732788086,-2.5419905345758798,14.49666690826416,0.03040154050389332
3561,2009-04-28,14.633333206176758,15.026666641235352,14.326666831970215,14.416666984558105,5262300.0,0.0187978975696641,-2.5294120475555073,1.2037055678885986,49.27344357660476,47.65046977051726,-0.2698492258132834,-0.186159875086215,-1.2337402699323334,-0.9971858743368003,16.899355728155676,0.6999998092651367,0.02918346070457467,0.20033307075500417,-0.21059902974533706,0.6112651712553454,-0.0051329794951673335,0.4057991210051757,-0.7164165635020439,61.31145572636232,9.881845396399065,0.20546605025017065,4,-0.11499977111816406,-0.39333343505859375,-1.4958336353302002,-1.756667137145996,0.13000011444091797,1,0.03189069562743141,-1.3670916561188884,14.363332748413086,-1.8333418482907076,14.19333267211914,1.1851941136733792,14.30666732788086,0.03189069562743141
3562,2009-04-29,14.346667289733887,14.886667251586914,14.300000190734865,14.770000457763672,4072500.0,-0.019589926123042778,-1.2709661938294365,-1.9538494042457668,46.10630206824797,47.306826277284486,0.04098384147669698,0.06415333331246487,-0.8713916312534025,-0.7041612143337783,15.981188169111531,0.586667060852049,-0.04188149107975114,-0.061166191101074574,-0.42332538938456565,0.3009930071824165,-0.24224579024281923,0.11991340804067008,-0.3853606471167481,33.114801154165086,-16.31910792710203,0.18107959914174548,4,0.17166614532470703,-0.10666751861572266,-1.209167718887329,-1.470001220703125,0.4433326721191406,2,0.03903341832866669,-2.5294120475555073,14.633333206176758,-1.3670916561188884,14.363332748413086,-1.8333418482907076,14.19333267211914,0.03903341832866669
3563,2009-04-30,14.113332748413086,14.510000228881836,14.096667289733887,14.479999542236328,6069000.0,-0.016264024013979084,-1.0666765213576586,0.8661423708653133,39.54598964699708,46.82078735051059,0.2341438197535357,0.2798049830421494,-0.5609462596967951,-0.46363123684695395,15.590686862142396,0.4133329391479492,-0.10502649625538218,-0.2741673469543464,-0.6549938505304862,0.10665915662179337,-0.4645805987424154,-0.08375409516627741,-0.10941170585121895,10.16385692255162,-33.82746558211295,0.19041325178806975,4,0.4050006866455078,0.2050004005432129,-0.9758331775665283,-1.2366666793823242,0.64666748046875,3,0.0573925687189496,-1.2709661938294365,14.346667289733887,-2.5294120475555073,14.633333206176758,-1.3670916561188884,14.363332748413086,0.0573925687189496
3564,2009-05-01,13.84333324432373,14.3100004196167,13.720000267028807,14.3100004196167,4198800.0,-0.019130811191262698,1.5285693265976827,1.2727282185196551,36.90077611209084,46.3565077075674,0.4968173377730949,0.531921323948989,-0.22000428763695012,-0.19969576270304756,14.449487745426875,0.5900001525878924,-0.12068893444938489,-0.5155001640319821,-0.9668649244825431,-0.064135403581421,-0.7411825442572617,-0.2898177838067024,1.183333396911621,9.43875037496208,-29.897323540964347,0.2256823802252805,5,0.5300002098083496,0.5716667175292951,-0.6566667556762695,-0.9666671752929688,0.9299993515014648,4,0.0902961720229154,-1.0666765213576586,14.113332748413086,-1.2709661938294365,14.346667289733887,-2.5294120475555073,14.633333206176758,0.0902961720229154
3565,2009-05-04,14.393333435058596,14.553333282470705,13.859999656677244,14.006667137145994,5298900.0,0.039730329468185444,-1.0392127713584083,-0.8285697353148015,50.61224418300156,47.3545946558398,-0.06644046878464493,0.006678803027375224,-0.6999125335770309,-0.7422978865006318,14.595369135997526,0.7100000381469744,-0.13589444735286627,0.019000005722046964,-0.41342351242642295,0.4514235238705169,-0.1972117533521871,0.23521176479628103,0.6071998786926258,51.5306111277763,9.103425356622921,0.2162117590742349,5,-0.019999980926515448,0.02166652679443004,-0.9400000572204608,-1.5166673660278338,0.3299999237060529,0,0.07086610677724514,1.5285693265976827,13.84333324432373,-1.0666765213576586,14.113332748413086,-1.2709661938294365,14.346667289733887,0.07086610677724514
3566,2009-05-05,14.40666675567627,14.523332595825195,14.18333339691162,14.30666732788086,4647600.0,0.0009263539038981694,1.0400088120095208,0.2586194564544469,52.96609809911748,47.73040280345104,-0.07922131594606441,0.015123167117440772,-0.6373628975536239,-0.7462176801148939,14.507240000399346,0.339999198913576,-0.10687135280757332,0.019000005722045188,-0.399211945199621,0.4372119566437114,-0.1901059697387879,0.22810598118287828,0.568255897140503,58.85711156106368,14.346974435674163,0.2091059754608327,5,-0.03333330154418945,0.008333206176756036,-0.8708336353302002,-1.5300006866455078,0.07999992370605469,1,0.049745457000751614,-1.0392127713584083,14.393333435058596,1.5285693265976827,13.84333324432373,-1.0666765213576586,14.113332748413086,0.049745457000751614
3567,2009-05-06,14.260000228881836,14.653332710266113,14.023332595825195,14.44333267211914,4840800.0,-0.010180462231948684,1.0884009863429438,-1.8333349227996223,45.53571998768738,47.44582827729922,0.03390953667017804,0.13649688668984084,-0.4286005310601819,-0.5968027602299806,13.553755391435113,0.630000114440918,-0.08661637521742804,-0.10716652870178223,-0.5068934118270292,0.29256035442346473,-0.3070299702644057,0.09269691286084125,0.6898239762191771,57.857193946887186,15.103613942532782,0.19986344156262326,5,0.11333322525024414,0.15499973297118963,-0.5250003337860107,-1.2700004577636719,0.17000007629394354,2,0.035296850186327555,1.0400088120095208,14.40666675567627,-1.0392127713584083,14.393333435058596,1.5285693265976827,13.84333324432373,0.035296850186327555
3568,2009-05-07,14.449999809265135,14.863332748413086,14.350000381469727,14.733332633972168,8237400.0,0.013323953529711607,-1.124141196898246,1.5454592744410671,53.9443109632584,47.65520512418665,-0.14932309991287163,-0.06524904615476856,-0.5553802749091847,-0.7815373811523951,12.569597343085972,0.60333251953125,-0.05739870528555535,0.0881664276123022,-0.3036832913048446,0.480016146529449,-0.10775843184627121,0.2840912870708756,0.47522791707443446,63.848404040134334,19.18623461401262,0.1959248594585736,5,-0.07666635513305486,-0.07666635513305486,-0.6491668224334699,-1.4050002098083478,-0.32666683197021307,3,0.023529422635001573,1.0884009863429438,14.260000228881836,1.0400088120095208,14.40666675567627,-1.0392127713584083,14.393333435058596,0.023529422635001573
3569,2009-05-08,14.119999885559082,14.623332977294922,13.886667251586914,14.616666793823242,5257800.0,-0.022837365263801757,1.888889304433844,1.7529451759700458,44.76614486459209,46.62789216684418,0.1890625825447163,0.23118636660524317,-0.17307355340043706,-0.452129767715336,11.518819107563537,0.7366657257080078,-0.07723121969261726,-0.2130001544952389,-0.585498774990711,0.1594984660002332,-0.39924946474297585,-0.02675084424750196,0.7811232915942714,25.913650314475106,-14.481816125593056,0.1862493102477365,5,0.25333356857299805,0.25333356857299805,-0.26166677474975586,-1.075000286102295,-0.22333335876464666,4,0.04532580371882999,-1.124141196898246,14.449999809265135,1.0884009863429438,14.260000228881836,1.0400088120095208,14.40666675567627,0.04532580371882999
3570,2009-05-11,14.326666831970215,14.506667137145994,13.703332901000975,13.773332595825195,4803000.0,0.014636469411200004,-1.3173093190905683,-1.1140952355350398,49.625665111107104,46.66702789289999,-0.02609673543834745,0.0009399745488494204,-0.3428666568499068,-0.6544676225665658,10.544811610128296,0.8033342361450195,-0.07369375324337923,0.00866680145263743,-0.3372529071780086,0.35458651008328346,-0.16429305286268558,0.18162665576796044,0.550833886980648,53.73569077270657,15.361969161567146,0.17295985431532288,5,-0.03166675567626953,0.03833293914794922,-0.3791670799255371,-1.2816672325134277,-0.28999996185302734,0,0.031177228387710976,1.888889304433844,14.119999885559082,-1.124141196898246,14.449999809265135,1.0884009863429438,14.260000228881836,0.031177228387710976
3571,2009-05-12,14.126667022705078,14.513333320617676,14.029999732971193,14.513333320617676,3569100.0,-0.013959967912343219,1.5000036996021602,-0.6987933741574215,44.164041556119194,46.45122116933012,0.1055768591637758,0.19298211177632751,-0.11196262919089506,-0.4599332407554897,10.11676828423056,0.4833335876464826,-0.07999725151357673,-0.17999968528747523,-0.535757762936063,0.17575839236111257,-0.35787872411176913,-0.0021206464631813304,0.7038669835277886,36.49432563707107,-0.2956137168404922,0.17787903882429387,5,0.15666580200195312,0.23833274841308594,-0.1791672706604004,-1.081667423248291,-0.21666717529296875,1,0.04223687973253565,-1.3173093190905683,14.326666831970215,1.888889304433844,14.119999885559082,-1.124141196898246,14.449999809265135,0.04223687973253565
3572,2009-05-13,13.956666946411133,14.083333015441895,13.846667289733887,14.023332595825195,2756100.0,-0.012033983389055147,1.535706622252649,0.172411326702002,44.444441080515496,46.99549355083217,0.23963809439307582,0.36073758994164606,0.09910161637327519,-0.3028826935343485,10.61599462347733,0.2799997329711914,-0.11139777970575437,-0.33683309555053675,-0.7241856850572486,0.050519493956175054,-0.5305093903038927,-0.14315680079718085,0.8287790156124579,21.839144718452406,-15.377943711634881,0.1936762947533555,5,0.32666587829589844,0.40833282470703125,0.13666629791259766,-0.9116673469543457,0.10000038146972656,2,0.037974663650441,1.5000036996021602,14.126667022705078,-1.3173093190905683,14.326666831970215,1.888889304433844,14.119999885559082,0.037974663650441
3573,2009-05-14,14.006667137145994,14.223333358764648,13.903332710266113,14.020000457763672,3069300.0,0.0035825309099117852,-1.9090680526596413,0.2000028610666323,46.976260618765615,48.114991829351595,0.1932371633163079,0.2843622933206884,0.08235171176717238,-0.36349095974476064,10.769320988162393,0.32000064849853516,-0.14942799265436868,-0.2608329296112082,-0.6520755152531077,0.13040965603069132,-0.45645422243215883,-0.06521163679025754,0.7354943024366918,32.97110989022374,-6.80330594395199,0.19562129282094998,5,0.27666568756103693,0.35833263397216975,0.1633327007293719,-0.9616675376892072,-0.056667327880859375,3,0.03022369018159199,1.535706622252649,13.956666946411133,1.5000036996021602,14.126667022705078,-1.3173093190905683,14.326666831970215,0.03022369018159199
3574,2009-05-15,14.06666660308838,14.216667175292967,13.873332977294922,13.946666717529295,2595300.0,0.0042836361680407276,-1.5749997317797886,-8.999999999999067,45.01680570769317,47.49327644320621,0.18802156788221858,0.22348198799346264,0.04537963933312916,-0.4358265784634998,10.954004867078066,0.3433341979980451,-0.15703904779912392,-0.1930001258850087,-0.5941149597671629,0.2081147079971455,-0.3935575428260858,0.007557291056068394,0.6339416949510372,44.85598936594853,4.809178032510758,0.20055741694107712,5,0.21666622161865057,0.2983331680297834,0.11916637420654119,-1.0216670036315936,-0.2899999618530291,4,0.00402841524616071,-1.9090680526596413,14.006667137145994,1.535706622252649,13.956666946411133,1.5000036996021602,14.126667022705078,0.00402841524616071
3575,2009-05-18,14.05666732788086,14.34000015258789,13.720000267028807,14.333333015441895,5967900.0,-0.0007108489516148842,3.2758618421701806,-2.3055495950853255,39.3865121128402,45.984433555842074,0.16231133797587383,0.21482995993970633,0.08435282230730934,-0.4316938566791606,11.521357028452051,0.6199998855590838,-0.1243931937453624,-0.18416609764099157,-0.586317431089812,0.21798523580782891,-0.3852417643654018,0.016909569083418674,0.6040499542770217,42.437039441258975,4.870210464048583,0.20107566672441055,5,0.22666549682617188,0.3083324432373047,0.16916584968566895,-1.0116677284240723,-0.28333473205566406,0,-0.01138255586152126,-1.5749997317797886,14.06666660308838,-1.9090680526596413,14.006667137145994,1.535706622252649,13.956666946411133,-0.01138255586152126
3576,2009-05-19,14.236666679382324,14.393333435058596,13.920000076293945,13.949999809265135,4448400.0,0.01280526509611879,-1.7307719817554696,-1.0361489805415345,47.89270756677002,46.24632106462902,-0.04954910416824809,0.027304504393304896,-0.068496954045699,-0.6109309196771608,11.953695158421313,0.4733333587646502,-0.05128766129929474,0.0014999389648444605,-0.39735493830406377,0.4003548162337527,-0.19792749966960876,0.20092737759929769,0.3857552275292804,76.73265433593785,37.00803714638113,0.19942743863445403,5,0.04666614532470703,0.12833309173583984,-0.010833501815795898,-1.191667079925537,-0.21666622161865234,1,-0.014048218854121108,3.2758618421701806,14.05666732788086,-1.5749997317797886,14.06666660308838,-1.9090680526596413,14.006667137145994,-0.014048218854121108
3577,2009-05-20,14.020000457763672,14.666666984558105,13.859999656677244,14.466667175292967,6594300.0,-0.015218887011833382,-1.1043450137453146,-1.5581386064831906,48.200532195002836,45.60812342371174,0.1447108666453527,0.21758475810529632,0.15982099840135078,-0.3941158888206395,11.421116843350019,0.8066673278808612,-0.07407017867681276,-0.19133296012878453,-0.5812609989638204,0.19859507870625137,-0.3862969795463016,0.00363105928873253,-0.3166675567626971,31.690159290466475,-11.287336058353056,0.1949640194175176,5,0.16499948501586914,0.3449993133544922,0.19499945640563965,-0.9750008583068848,0.19999980926513494,2,-0.007845977657629066,-1.7307719817554696,14.236666679382324,3.2758618421701806,14.05666732788086,-1.5749997317797886,14.06666660308838,-0.007845977657629066
3578,2009-05-21,14.149999618530273,14.273332595825195,13.923333168029785,14.00333309173584,5126400.0,0.009272407740515742,-1.2826071407469144,-0.3283578584178131,56.25000242954041,46.88410759759489,-0.036116595207463575,0.07931306731501131,0.04720040230899514,-0.5265618926714382,10.85975733435482,0.34999942779541016,-0.10653970906959032,-0.05350041389465332,-0.44165514442959797,0.3346543166402913,-0.24757777916212476,0.14057695137281812,-0.427400035858156,45.42246426743723,-1.7232056744955528,0.194077365267472,5,0.03500032424926758,0.21500015258789062,0.1533336639404297,-1.1050000190734863,0.09000015258789062,3,-0.00659592177848467,-1.1043450137453146,14.020000457763672,-1.7307719817554696,14.236666679382324,3.2758618421701806,14.05666732788086,-0.00659592177848467
3579,2009-05-22,14.223333358764648,14.366666793823242,14.00333309173584,14.199999809265135,3745500.0,0.005182596622712365,1.3440852276048347,0.15909253467369264,45.699822741742295,46.44790288988769,-0.10420978595417196,0.008792963322424185,-0.011735253857796835,-0.5955007961054442,10.357954279431162,0.36333370208740234,-0.09978636784230588,0.018333292007445934,-0.3698878696035379,0.4065544536184298,-0.1757772887980451,0.21244387281293697,-0.4818524280548111,53.16898570697494,6.306251710965427,0.19411058080549182,5,-0.029999732971191406,0.14166641235351562,0.05333304405212402,-1.1783337593078613,-0.1900005340576154,4,-0.019217263816085794,-1.2826071407469144,14.149999618530273,-1.1043450137453146,14.020000457763672,-1.7307719817554696,14.236666679382324,-0.019217263816085794
3580,2009-05-26,14.800000190734865,14.833333015441895,14.143333435058596,14.386667251586914,7303800.0,0.04054371907235543,1.8750067055422475,17.714104712468586,57.742792992363114,47.95665304947035,-0.6779690588945915,-0.5623125453453977,-0.56625400035899,-1.1650667898396208,10.211535756307127,0.689999580383299,-0.12478962586080655,0.5731667518615744,0.10630231290375036,1.0400311908193984,0.3397345323826624,0.8065989713404864,-1.0400155389480616,96.57539481135883,49.11361587036235,0.23343221947891218,5,-0.5233335494995135,-0.435000419616701,-0.5025002956390399,-1.755000591278078,-0.6566667556762695,1,-0.0691441578588724,1.3440852276048347,14.223333358764648,-1.2826071407469144,14.149999618530273,-1.1043450137453146,14.020000457763672,-0.0691441578588724
3581,2009-05-27,15.100000381469727,15.579999923706055,14.703332901000975,14.84000015258789,13415100.0,0.02027028289652777,-2.287492713351271,0.6290334117038996,65.59407711030741,50.30661260833612,-0.9223804505981406,-0.8701728282339865,-0.8282354045367821,-1.4607268193012803,9.73067785423474,0.8766670227050799,-0.08309240680603658,0.8498335838317868,0.2655461713320424,1.4341209963315311,0.5576898775819146,1.141977290081659,-1.2970817951367195,72.09305420251496,24.87441354146506,0.292143706249872,5,-0.4500002861022949,-0.45833396911621094,-0.8025004863739014,-2.0550007820129395,-1.3000001907348615,2,-0.08785879153172593,1.8750067055422475,14.800000190734865,1.3440852276048347,14.223333358764648,-1.2826071407469144,14.149999618530273,-0.08785879153172593
3582,2009-05-28,14.90666675567627,15.329999923706055,14.716667175292967,15.083333015441895,6543600.0,-0.012803551053595319,-1.2035956457531625,-0.6794850163224884,58.46725452653754,51.583389709199665,-0.6482927122617212,-0.6669280974502101,-0.6141422547493836,-1.266049266909393,9.302475539594433,0.6133327484130877,-0.07683790195799389,0.6284999847412109,-0.02484941590032541,1.2818493853827473,0.3018252844204419,0.95517468506198,-0.9971232891008803,59.35614898272507,13.652777984758508,0.3266747003207684,5,-0.2566666603088379,-0.2650003433227539,-0.6091668605804443,-1.8616671562194824,-1.1999998092651367,3,-0.059481191365263864,-2.287492713351271,15.100000381469727,1.8750067055422475,14.800000190734865,1.3440852276048347,14.223333358764648,-0.059481191365263864
3583,2009-05-29,14.923333168029785,15.00333309173584,14.630000114440918,14.966667175292967,5109600.0,0.0011180509114936399,5.400039237164134,0.24528739851441386,66.85316017260584,54.00965131641218,-0.5825132491570599,-0.6532946493928797,-0.6103946212962512,-1.2800370285458342,9.354357471422603,0.3733329772949219,-0.03110843843309752,0.604666376113892,-0.10376038015428435,1.3130931323820683,0.2504529979798047,0.9588797542479792,-0.9135623140265565,58.35095009541783,9.725261438454801,0.35421337813408804,5,-0.2733330726623535,-0.28166675567626953,-0.623333215713501,-1.878333568572998,-1.393333435058592,4,-0.04712974595432384,-1.2035956457531625,14.90666675567627,-2.287492713351271,15.100000381469727,1.8750067055422475,14.800000190734865,-0.04712974595432384
3584,2009-06-01,15.09333324432373,15.266667366027832,14.84000015258789,14.93000030517578,5517300.0,0.011391562084678064,-1.4854407226445858,-3.769163053764583,66.33523743261956,57.003954129720995,-0.6610856675415366,-0.7640178884058191,-0.7571544733595221,-1.434899601636328,10.526998084554762,0.4266672134399414,0.03580172897376599,0.7121664524078373,-0.03896131144619552,1.46329421626187,0.3366025704808209,1.0877303343348537,-0.9893486461383318,66.12528494066193,17.396385585003202,0.3755638819270163,6,-0.3733334541320801,-0.45166683197021484,-0.7666666507720947,-2.0483336448669434,-0.486666679382326,0,-0.05653711207406664,5.400039237164134,14.923333168029785,-1.2035956457531625,14.90666675567627,-2.287492713351271,15.100000381469727,-0.05653711207406664
3585,2009-06-02,15.41333293914795,15.470000267028807,14.949999809265135,15.076666831970215,7156800.0,0.021201393333349028,1.3111092273132043,2.0612260388749504,76.08109074670833,60.13599670526969,-0.8587065668053651,-1.0579240164496149,-1.0420867454698506,-1.747700197299828,11.345144134187942,0.5200004577636719,0.10395481431613618,0.9811661720275886,0.09940772108119056,1.8629246229739866,0.5402869465543905,1.4220453975007867,-1.2207874214313108,82.45610336627024,30.850306110207868,0.44087922547319874,6,-0.6933331489562988,-0.7716665267944336,-1.0866663455963135,-2.368333339691162,-0.85333251953125,1,-0.08953288168686002,-1.4854407226445858,15.09333324432373,5.400039237164134,14.923333168029785,-1.2035956457531625,14.90666675567627,-0.08953288168686002
3586,2009-06-03,15.123332977294922,15.40666675567627,15.026666641235352,15.34333324432373,4014000.0,-0.01881487689897776,1.1923044122946738,-0.6534672256529375,72.55155560897444,62.841665973488766,-0.4802048936029628,-0.7499296028302993,-0.724716751269721,-1.4525933954382921,12.20750381296487,0.38666629791259766,0.17498021052977464,0.6553328990936276,-0.27875774155118016,1.5894235397384353,0.1882875787712237,1.1223782194160314,-0.8475401952189188,58.73009205226146,3.2202560624080405,0.46704532032240403,6,-0.37166643142700195,-0.48166656494140625,-0.7966663837432861,-2.0783333778381348,-0.8033332824707013,2,-0.06480050024076223,1.3111092273132043,15.41333293914795,-1.4854407226445858,15.09333324432373,5.400039237164134,14.923333168029785,-0.06480050024076223
3587,2009-06-04,14.763333320617676,15.076666831970215,14.516667366027832,15.050000190734865,4458000.0,-0.023804253812153897,2.2941130271853156,1.303029646230615,63.060994833691765,63.598442907283356,-0.0041067299284467396,-0.3692180655598314,-0.3305424020708507,-1.0861753317046414,13.024140262308748,0.6066656112670898,0.2628230286129476,0.27016658782958913,-0.6674435735761364,1.2077767492353146,-0.19863849287327362,0.7389716685324519,-0.4092881100438692,25.87406291452345,-31.144775372832115,0.4688050807028628,6,0.028333187103271484,-0.12166690826416016,-0.3841667175292969,-1.7183337211608887,-0.23666667938232422,3,-0.06525173610606427,1.1923044122946738,15.123332977294922,1.3111092273132043,15.41333293914795,-1.4854407226445858,15.09333324432373,-0.06525173610606427
3588,2009-06-05,14.789999961853027,14.94333267211914,14.606666564941404,14.81999969482422,4143000.0,0.001806275090877385,1.4337395081091457,0.10465015702347923,62.63097767800637,65.47968234464604,0.0777322015061408,-0.38905370722722665,-0.3416849947578058,-1.1061501045306894,13.419137620770599,0.33666610717773615,0.31537774608573166,0.27983322143554723,-0.6667676167513044,1.2264340596223988,-0.19346719765787945,0.7531336405289739,-0.3623974684912863,28.671264312623972,-28.65152890762123,0.473300419093426,6,0.07166671752929688,-0.14833354949951172,-0.41083335876464844,-1.7450003623962402,-0.21666717529296697,4,-0.07324766857579923,2.2941130271853156,14.763333320617676,1.1923044122946738,15.123332977294922,1.3111092273132043,15.41333293914795,-0.07324766857579923
3589,2009-06-08,14.760000228881836,14.90666675567627,14.65999984741211,14.853333473205565,4229700.0,-0.0020283795164683927,1.466671435042796,3.1111358362206296,62.19653290079487,65.97454233447179,0.21441147069974775,-0.3253280905559137,-0.31209376641286113,-1.0706827085019128,14.407168950080054,0.24666690826416016,0.3890319307400425,0.21783347129821706,-0.7164221032154412,1.1520890458118753,-0.24929431595861296,0.6849612585550471,-0.2632538896994365,25.524437748714085,-32.28996331922509,0.4671277872568292,6,0.2883334159851074,-0.11833381652832031,-0.34166693687438965,-1.7150006294250488,-0.06666755676269531,0,-0.08333336563937321,1.4337395081091457,14.789999961853027,2.2941130271853156,14.763333320617676,1.1923044122946738,15.123332977294922,-0.08333336563937321
3590,2009-06-09,14.773332595825195,14.899999618530273,14.493332862854006,14.863332748413086,5265900.0,0.0009032768791745749,3.9795758693976473,0.9642882687729448,59.877295358574244,65.33934436205699,0.2200378213853469,-0.3198821463193582,-0.3268702008600002,-1.0765515557085763,14.90676109384358,0.40666675567626775,0.4357051700238017,0.20883255004882884,-0.7250874211109135,1.1427525212085712,-0.25812743553104234,0.6757925356287,0.8066673278808594,30.656886290069824,-23.741487725798034,0.46695998557987145,6,0.20833396911621094,-0.1316661834716797,-0.3791658878326416,-1.6299991607666033,0.026667594909669745,1,-0.011281545975001528,1.466671435042796,14.760000228881836,1.4337395081091457,14.789999961853027,2.2941130271853156,14.763333320617676,-0.011281545975001528
3591,2009-06-10,14.723333358764648,14.850000381469727,14.539999961853027,14.813332557678224,4536300.0,-0.003384425060238394,2.795888339395921,0.9999894036366916,63.79085563749268,65.93085559660757,0.23578304835046282,-0.23493548153484944,-0.2906389235704694,-1.0336742138958446,15.449621094606247,0.3100004196166992,0.5120711983068702,0.12899999618530344,-0.783914441947184,1.0419144343177908,-0.32745722288094115,0.585457215251548,0.8349332237243647,39.42861346804631,-17.105154235759635,0.45645721906624387,6,0.2583332061767578,-0.08166694641113281,-0.3291666507720947,-1.5399999618530273,-0.006666183471681464,2,-0.011093475585181811,3.9795758693976473,14.773332595825195,1.466671435042796,14.760000228881836,1.4337395081091457,14.789999961853027,-0.011093475585181811
3592,2009-06-11,14.486666679382324,14.82333278656006,14.470000267028807,14.770000457763672,4983600.0,-0.016074259382399925,-1.2315742556068505,3.1481811149611016,56.33627273428904,64.76231254790571,0.45439152329327825,0.04582266364813137,-0.06679815816536205,-0.8044069918793912,15.568948961560109,0.35333251953125355,0.5082751635914047,-0.13416666984558034,-0.9986274795177401,0.7302941398265794,-0.5663970746816602,0.29806373499049954,1.0503012287139892,3.5210799375412876,-52.170233506887136,0.43223040483607955,6,0.4833335876464826,0.1549997329711914,-0.09249997138977051,-1.191667079925537,0.5200004577636701,3,-0.011504853963079542,2.795888339395921,14.723333358764648,3.9795758693976473,14.773332595825195,1.466671435042796,14.760000228881836,-0.011504853963079542
3593,2009-06-12,14.43000030517578,14.56666660308838,14.186667442321776,14.453332901000975,3515400.0,-0.003911622698352879,2.0399932861327543,0.08235020885434724,53.91415044515677,63.38219177152095,0.48468967589329104,0.1431706612873196,-0.013242097213899129,-0.7521383861806719,15.790245181880863,0.3799991607666051,0.4505733237674754,-0.21199970245361577,-1.0327690335355069,0.6087696286282753,-0.6223843679945613,0.19838496308732978,1.0642888972778337,33.796263182573085,-21.296465879867284,0.4103846655409459,6,0.3983335494995117,0.21166610717773615,-0.03583359718322576,-1.090000629425047,0.7566671371459961,4,0.006698983646237222,-1.2315742556068505,14.486666679382324,2.795888339395921,14.723333358764648,3.9795758693976473,14.773332595825195,0.006698983646237222
3594,2009-06-15,14.123332977294922,14.420000076293945,14.053333282470705,14.393333435058596,4538700.0,-0.02125206662475687,1.2680391694195265,11.571813945884161,35.72430821331575,58.89810482336621,0.7144216336645481,0.47885195018578486,0.2900185447031909,-0.45371924056300195,16.008117649426886,0.3766670227050746,0.4197694299965473,-0.5215003490447998,-1.3342594327368698,0.29125873464727015,-0.9278798908908339,-0.11512080719876572,1.2924989195507806,8.267683719421205,-39.860232442209345,0.4063795418460347,6,0.6066670417785645,0.5183334350585938,0.2500004768371582,-0.7616667747497559,0.9766674041748047,0,0.03186215392560454,2.0399932861327543,14.43000030517578,-1.2315742556068505,14.486666679382324,2.795888339395921,14.723333358764648,0.03186215392560454
3595,2009-06-16,13.896666526794435,14.18333339691162,13.733332633972168,14.130000114440918,4683300.0,-0.016049076437189558,1.6470621234390774,0.8641970075869839,23.802573428501574,53.48155124775812,0.7859782127644319,0.7303630306972,0.5213201809926691,-0.2365431039386845,16.15558869377621,0.45000076293945135,0.3565729375068969,-0.7401667594909647,-1.5800009052690314,0.09966738628710203,-1.160083832379998,-0.3202496866019313,1.4101654809012665,14.626901617629509,-29.210918599379255,0.41991707288903296,6,0.508333206176756,0.7449998855590803,0.4766669273376447,-0.4200000762939471,1.4733333587646467,1,0.057327859439430195,1.2680391694195265,14.123332977294922,2.0399932861327543,14.43000030517578,-1.2315742556068505,14.486666679382324,0.057327859439430195
3596,2009-06-17,14.036666870117188,14.226667404174805,13.773332595825195,13.866666793823242,3949200.0,0.010074383166122303,-1.5420514767616593,-0.7285709614661556,30.60919447877248,49.875795652767096,0.5315189227867165,0.6056636432496205,0.38585057032481984,-0.3823886866701258,16.419594861079812,0.4533348083496094,0.2801141236406455,-0.5901664257049557,-1.4544693735190641,0.27413652210915274,-1.022317899612009,-0.15801495179790237,1.1128152002061604,27.828825108403837,-13.465803839562287,0.4321514739070538,6,0.3016657829284668,0.6133332252502441,0.2933330535888672,-0.38166713714599787,1.2733335494995117,2,0.05438138040041007,1.6470621234390774,13.896666526794435,1.2680391694195265,14.123332977294922,2.0399932861327543,14.43000030517578,0.05438138040041007
3597,2009-06-18,13.90999984741211,14.113332748413086,13.846667289733887,14.113332748413086,2283900.0,-0.009024010035797114,1.6229445147976174,-1.1960753514568772,28.47023905769339,46.08015802828787,0.5860393597683586,0.762775028222336,0.4985837681326881,-0.262788598182901,17.429737457211846,0.2666654586791992,0.1345569204768413,-0.7113334178924564,-1.593118941916856,0.17045210613194328,-1.1522261799046554,-0.27044065588025745,1.0978672792761213,21.200049438438796,-17.196107752461266,0.4408927620121995,6,0.4099998474121094,0.7400002479553223,0.4141664505004883,-0.25500011444091975,1.2833328247070312,3,0.05799190055569503,-1.5420514767616593,14.036666870117188,1.6470621234390774,13.896666526794435,1.2680391694195265,14.123332977294922,0.05799190055569503
3598,2009-06-19,14.05666732788086,14.170000076293945,13.90999984741211,14.033332824707033,3526800.0,0.010544031781282603,1.0800018310546875,-0.11476009568030644,27.753940457133524,42.253203312325496,0.36253348477371716,0.641654788286111,0.343053078620315,-0.4171257193875313,18.436586480535233,0.26000022888183594,0.010226516822912757,-0.559999322891235,-1.4532015800337525,0.33320293425128256,-1.0066004514624929,-0.11339819431997711,0.8237463495357655,47.087523592996334,11.694989995397037,0.4466011285712587,6,0.25999879837036133,0.5933327674865723,0.2674989700317383,-0.18833398818969727,1.2066659927368164,4,0.0675835734819481,1.6229445147976174,13.90999984741211,-1.5420514767616593,14.036666870117188,1.6470621234390774,13.896666526794435,0.0675835734819481
3599,2009-06-22,13.949999809265135,14.109999656677244,13.81999969482422,13.859999656677244,3135600.0,-0.007588393189341125,-2.4117627259366645,3.8569560241951604,15.433077748631817,37.31495691122078,0.38243662600412875,0.7660717989565082,0.43492187285887773,-0.32350966412415794,19.676149308263017,0.2899999618530238,-0.07270187309813103,-0.6530001640319849,-1.5792940619511295,0.2732937338871597,-1.1161471129915572,-0.1898532150724126,0.8157057638070437,43.91889410186336,13.88144881524147,0.4631469489595727,6,0.3416666984558123,0.7000002861022967,0.3741664886474627,-0.08166646957397283,1.4499998092651385,0,0.08865001075019996,1.0800018310546875,14.05666732788086,1.6229445147976174,13.90999984741211,-1.5420514767616593,14.036666870117188,0.08865001075019996
3600,2009-06-23,13.776666641235352,14.16333293914795,13.736666679382324,13.91333293914795,3163200.0,-0.012425316874532188,-2.938465872327689,-1.518511846734201,16.333341598510685,32.041899795778335,0.44647685718971886,0.9052195790638358,0.5933936969551006,-0.16202653815068935,19.958659388002022,0.426666259765625,-0.16704142494280205,-0.7751666545867923,-1.7664182762205467,0.216084967046962,-1.2707924654036695,-0.27954084376991517,0.8858016379268268,8.163245446211874,-17.49110024157259,0.49562581081687723,6,0.5016660690307617,0.8733334541320801,0.5474996566772461,0.12333297729492188,1.7133331298828125,1,0.09605616327199673,-2.4117627259366645,13.949999809265135,1.0800018310546875,14.05666732788086,1.6229445147976174,13.90999984741211,0.09605616327199673
3601,2009-06-24,13.773332595825195,14.05666732788086,13.699999809265135,13.803333282470705,3766500.0,-0.00024200668398088876,-3.0377547935739586,0.2195178116604575,19.878293438628134,27.99101320737157,0.3362410774453757,0.8475197104205918,0.590332953216997,-0.16770169448995276,18.981617741057995,0.35666751861572443,-0.26616058186196057,-0.7121673107147224,-1.7262603987334373,0.3019257773039925,-1.2192138547240798,-0.20512076670536494,0.7962221188179814,15.602711680069145,-9.609766713731641,0.5070465440093576,6,0.3600006103515625,0.8666672706604004,0.5508337020874023,0.20666742324829102,1.6000003814697266,2,0.11592454321605872,-2.938465872327689,13.776666641235352,-2.4117627259366645,13.949999809265135,1.0800018310546875,14.05666732788086,0.11592454321605872
3602,2009-06-25,14.020000457763672,14.133333206176758,13.779999732971193,13.783332824707033,3067200.0,0.017909090644717462,-1.9041049718993512,-7.888740542945624,29.33814230270606,25.260345635988156,0.018344250896774383,0.5597160565717161,0.34430314291835984,-0.4225148852151328,17.861270288048015,0.3600006103515625,-0.35821854654156304,-0.4211661338806145,-1.4352591560698897,0.5929268883086607,-0.9282126449752521,0.08588037721402308,0.44520766823413993,68.08520567902599,41.52113908500931,0.5070465110946379,6,0.03999948501586914,0.6199994087219238,0.3041658401489258,-0.04000043869018555,1.4133329391479474,3,0.09201140654304907,-3.0377547935739586,13.773332595825195,-2.938465872327689,13.776666641235352,-2.4117627259366645,13.949999809265135,0.09201140654304907
3603,2009-06-26,14.220000267028807,14.30666732788086,13.920000076293945,14.026666641235352,4191900.0,0.01426532116512047,1.109087882563157,0.8168993085217826,36.72132777576352,25.371125587371246,-0.2397935786545986,0.32076860355402737,0.13739226941775762,-0.6356472302338592,16.731770474206456,0.38666725158691406,-0.4600017963402898,-0.18599967956543217,-1.1782351356130611,0.8062357764821968,-0.6821174075892458,0.3101180484583814,0.15338286096108433,85.7142408003305,56.58066784707559,0.4961177280238143,6,-0.21666669845580877,0.4199995994567889,0.05499958992004572,-0.21000051498412908,0.7599992752075213,4,0.06844812846784198,-1.9041049718993512,14.020000457763672,-3.0377547935739586,13.773332595825195,-2.938465872327689,13.776666641235352,0.06844812846784198
3604,2009-06-29,14.239999771118164,14.356666564941404,14.103333473205565,14.286666870117188,2231100.0,0.0014064348603233245,1.714285714285766,-0.2413811814033812,36.92813512985378,26.829521331965932,-0.26988480075474186,0.24618358622078063,0.12035044033148878,-0.6571402867747462,15.06961341899109,0.25333309173583984,-0.5274505016568796,-0.12333350181579661,-1.0631255612793922,0.816458557647799,-0.5932295315475944,0.3465625279160012,-0.5399999618530291,82.23348558233454,51.09113912491044,0.4698960297317979,6,-0.21166658401489435,0.40000009536743164,0.03500008583068848,-0.053333282470703125,0.7033329010009766,0,0.07186331221542974,1.109087882563157,14.220000267028807,-1.9041049718993512,14.020000457763672,-3.0377547935739586,13.773332595825195,0.07186331221542974
3605,2009-06-30,14.033332824707033,14.42666721343994,13.989999771118164,14.216667175292967,3247200.0,-0.014513128492480543,-2.2345681628731553,3.928556831650719,34.294400914136475,27.238988713673038,-0.04670450987755359,0.36276247579024634,0.3208645899629641,-0.41741740438235375,13.136094298618733,0.43666744232177557,-0.5928891673016885,-0.26100044250488175,-1.0696932509288448,0.5476923659190813,-0.6653468467168633,0.1433459617070998,-0.320199680328372,45.871469330653035,15.12553676265263,0.4043464042119817,6,0.03000068664550426,0.6066670417785627,0.24583387374877752,0.1533336639404279,1.2200002670288068,1,0.09738718598742935,1.714285714285766,14.239999771118164,1.109087882563157,14.220000267028807,-1.9041049718993512,14.020000457763672,0.09738718598742935
3606,2009-07-01,14.143333435058596,14.283332824707033,14.109999656677244,14.149999618530273,3109200.0,0.007838523587062385,-3.7272419891800594,0.03636079900123945,41.706944346543324,28.709733745767473,-0.1564339827727892,0.1850668022233517,0.20854902537047337,-0.49530289619829126,11.098085402406443,0.25,-0.5808100246022541,-0.10199985504150177,-0.8119242027141329,0.6079244926311294,-0.45696202887781645,0.2529623187948129,-0.4016589279174827,56.18555332704137,21.087233711941742,0.35496217383631545,7,-0.07999992370605824,0.4966664314270002,0.1774997711181623,0.04333305358886541,1.4366664886474592,2,0.09521562524443095,-2.2345681628731553,14.033332824707033,1.714285714285766,14.239999771118164,1.109087882563157,14.220000267028807,0.09521562524443095
3607,2009-07-02,13.800000190734865,14.07333278656006,13.74666690826416,13.99666690826416,3226500.0,-0.0242752704587077,-1.153841316951104,29.502145922754377,36.633687406141874,29.696372295657294,0.18959258519375766,0.4769843747964817,0.5408017998971992,-0.12157818035059442,10.736470152180166,0.39666652679443537,-0.5262954675618978,-0.39716644287109126,-1.0896162136589833,0.2952833279168008,-0.7433913282650373,-0.05094155747714524,0.6266670227050746,7.843126255203414,-26.287207174187074,0.3462248853939457,7,0.26333332061767223,0.7849998474121058,0.8458330631256086,0.6216664314270002,1.569999694824217,3,0.114009620638728,-3.7272419891800594,14.143333435058596,-2.2345681628731553,14.033332824707033,1.714285714285766,14.239999771118164,0.114009620638728
3608,2009-07-06,13.706666946411133,13.923333168029785,13.546667098999025,13.686667442321776,3371700.0,-0.006763278480705792,-1.5111055303538625,-0.10169236737465838,40.279970384239554,32.45713814405815,0.254858240108808,0.5112054386796707,0.6278667701677669,0.0038284034753637286,10.51861361724196,0.37666606903075994,-0.5040335202942874,-0.43633303642272914,-1.102511425839058,0.22984535299359976,-0.7694222311308927,-0.10324384171456558,0.7064002609252906,18.181798477805813,-18.42602839900264,0.33308919470816434,7,0.2800002098083496,0.8016667366027832,0.9391663074493408,0.7149996757507324,1.6366662979125977,0,0.12597274430401084,-1.153841316951104,13.800000190734865,-3.7272419891800594,14.143333435058596,-2.2345681628731553,14.033332824707033,0.12597274430401084
3609,2009-07-07,13.529999732971193,13.75,13.526666641235352,13.743332862854006,3148200.0,-0.012889144686352605,-1.030309598328431,-10.666920986122747,41.24205475657668,35.22477293939882,0.4086578665181886,0.6229376958570914,0.7997372565571368,0.21591226721930035,10.304865490025767,0.22333335876464844,-0.46733751658269007,-0.5515002250671373,-1.2048244796471028,0.10182402951282832,-0.8781623523571191,-0.22483809777715535,0.8484114700317349,0.3703432907467021,-37.40613265775322,0.32666212728998234,7,0.4466671943664533,0.9683337211608869,1.1158335208892805,0.891666889190672,1.8866672515869123,1,0.10716924152863339,-1.5111055303538625,13.706666946411133,-1.153841316951104,13.800000190734865,-3.7272419891800594,14.143333435058596,0.10716924152863339
3610,2009-07-08,14.606666564941404,14.626667022705078,14.0,14.043333053588867,7685100.0,0.07957626409603602,1.0773454813306735,-2.6406283527644576,59.40592158479661,39.616731622306425,-0.6011045899292586,-0.4920849972861365,-0.2747946869758646,-0.8208997483910103,9.998219792948024,1.096667289733885,-0.4123211268825955,0.5334999084472631,-0.08604720130530907,1.1530470181998353,0.22372635357097614,0.8432734633235501,-1.079999923706053,98.18177719748145,56.703689160923744,0.3097735548762863,7,-0.5299997329711896,-0.1083331108093244,0.07416653633117853,-0.13166666030883611,0.713333129882816,2,0.023048798004727145,-1.030309598328431,13.529999732971193,-1.5111055303538625,13.706666946411133,-1.153841316951104,13.800000190734865,0.023048798004727145
3611,2009-07-09,14.5600004196167,14.853333473205565,14.473333358764648,14.696666717529295,3360300.0,-0.0031948525091078928,-1.451610323049035,-0.2426028190378139,61.01694531702846,43.13659862389781,-0.48177874290075096,-0.48304891855607224,-0.23519615457906617,-0.7288699515219896,9.848210458651993,0.3800001144409162,-0.3198688590487109,0.49500041007995677,-0.09190762368008265,1.0819084438399962,0.20154639319993706,0.7884544269599765,-1.0333337783813477,77.8894710774339,32.44818983265027,0.2934540168800201,7,-0.37000036239624023,-0.09333372116088867,0.12083268165588379,-0.08500051498413086,0.4766664505004883,3,0.04761900083361348,1.0773454813306735,14.606666564941404,-1.030309598328431,13.529999732971193,-1.5111055303538625,13.706666946411133,0.04761900083361348
3612,2009-07-10,14.31999969482422,14.729999542236328,14.266667366027832,14.5600004196167,3495600.0,-0.01648356578816612,-1.6730801502042614,1.756107602665653,54.32637559265101,45.092715047996414,-0.2176345056526774,-0.27001867419087056,0.0040439222226194005,-0.447101808243632,9.700178278127899,0.4633321762084961,-0.2216011462629215,0.2633330345153819,-0.30272872616343705,0.8293947951942009,-0.019697845824028448,0.5463639148547923,-0.7402663803100609,59.79896643761734,13.964220492027394,0.28303088033940976,7,-0.12999963760376154,-0.018332958221437323,0.37666678428649725,0.15500020980834783,0.3566675186157191,4,0.08798884467415502,-1.451610323049035,14.5600004196167,1.0773454813306735,14.606666564941404,-1.030309598328431,13.529999732971193,0.08798884467415502
3613,2009-07-13,14.526666641235352,14.576666831970215,14.153332710266113,14.396666526794435,3706500.0,0.014432049637949973,2.6811583386199946,-0.5416655076909593,59.17284658165731,47.564349653752366,-0.4204399039745592,-0.49442155128094,-0.193475646586716,-0.6090981609687116,10.20286250269566,0.42333412170410156,-0.1336401005813741,0.4651666641235348,-0.11577229597165051,1.04610562421872,0.17469718407594215,0.7556361441711275,-0.8959893203735358,75.37687503010194,28.089442745470592,0.2904694800475925,7,-0.3366665840148926,-0.29166698455810547,0.18999981880187988,-0.0516667366027832,0.3833332061767578,0,0.058054147255630406,-1.6730801502042614,14.31999969482422,-1.451610323049035,14.5600004196167,1.0773454813306735,14.606666564941404,0.058054147255630406
3614,2009-07-14,14.57333278656006,14.626667022705078,14.333333015441895,14.596667289733887,3693900.0,0.003212446907278954,6.039962463665286,-0.1794960202472103,63.20439983851838,50.776571756461465,-0.4636031133018168,-0.5329720292956974,-0.22155932780370158,-0.6126574880609699,10.629101297960206,0.2933340072631836,-0.07114600737330612,0.4893328189849875,-0.13493135779349785,1.1135969957634728,0.17720073059574482,0.8014649073742302,-0.8937492196044943,67.18742491213008,14.33343382542563,0.31213208838924295,7,-0.3833327293396014,-0.3566660881042498,0.17833375930785955,-0.09833288192749201,0.4700002670288068,1,0.05283626395149543,2.6811583386199946,14.526666641235352,-1.6730801502042614,14.31999969482422,-1.451610323049035,14.5600004196167,0.05283626395149543
3615,2009-07-15,14.69333267211914,14.866666793823242,14.600000381469727,14.710000038146973,4702200.0,0.00823421020548909,-1.622966197486973,0.7142798757561439,64.68084394041776,53.32922726689196,-0.5365617245133247,-0.6221241156861055,-0.33893007269868036,-0.692726270438822,10.541755267964954,0.2933340072631818,-0.0316284993105409,0.5694993972778324,-0.10414912123973608,1.2431479157954008,0.23267513801904904,0.9063236565366157,-0.966799108913575,75.70084961596824,17.385691414873996,0.33682425925878406,7,-0.49666595458984375,-0.4799995422363281,0.15166735649108887,-0.1399993896484375,0.20333385467529475,2,0.04922874398750299,6.039962463665286,14.57333278656006,2.6811583386199946,14.526666641235352,-1.6730801502042614,14.31999969482422,0.04922874398750299
3616,2009-07-16,14.800000190734865,14.859999656677244,14.550000190734865,14.66333293914795,2771700.0,0.007259586439373855,1.415584801622989,-8.199691022486803,63.02894251481254,56.26203339007759,-0.6037791157509016,-0.7048083502888147,-0.4421045961175363,-0.7563612998488907,10.519739039871627,0.30999946594237926,0.01110065667115201,0.6380002498626727,-0.09842509619440065,1.374425595919746,0.2697875768341369,1.0062129228912084,-1.0050586336922382,90.65422434941902,32.18796648817835,0.36821267302853644,7,-0.6033334732055682,-0.6033334732055682,0.01166629791259588,-0.15833377838134943,0.5466670989990217,3,0.035135101174855965,-1.622966197486973,14.69333267211914,6.039962463665286,14.57333278656006,2.6811583386199946,14.526666641235352,0.035135101174855965
3617,2009-07-17,14.716667175292967,14.873332977294922,14.616666793823242,14.866666793823242,2036400.0,-0.005630609078915216,2.142877161841813,-1.0975534869440207,58.632676978058335,58.30122301161301,-0.4210170217385354,-0.5880951735291582,-0.3514466804860792,-0.6368029219442466,10.507592759287885,0.2566661834716797,0.08095671275326843,0.514333868026732,-0.251742528320289,1.280410264373753,0.1312956698532215,0.8973720662002425,-0.8574221040435024,78.24086890294356,22.262049778086656,0.3830381981735105,7,-0.5166673660278303,-0.5166673660278303,0.09499931335449396,-0.07500076293945135,0.6233329772949237,4,0.021744032871888974,1.415584801622989,14.800000190734865,-1.622966197486973,14.69333267211914,6.039962463665286,14.57333278656006,0.021744032871888974
3618,2009-07-20,15.006667137145994,15.033332824707033,14.68000030517578,14.826666831970215,3263700.0,0.01970554599073182,2.028585908953415,-1.20000508627593,62.18220765983911,60.627906667531064,-0.5668272514830726,-0.8466842859158401,-0.6367260851628185,-0.8896943341785128,10.79275813093905,0.35333251953125355,0.13301966041411184,0.7568338394165028,-0.08525083121050869,1.5989185100435144,0.33579150410299796,1.1778761747300077,-1.066295033412894,96.19061502473375,41.734538139950004,0.4210423353135056,7,-0.4900007247924787,-0.7266674041748029,-0.2008337974548322,-0.3650007247924787,0.9600000381469727,0,-0.02199022079254398,2.142877161841813,14.716667175292967,1.415584801622989,14.800000190734865,-1.622966197486973,14.69333267211914,-0.02199022079254398
3619,2009-07-21,15.186667442321776,15.203332901000975,14.84333324432373,15.016667366027832,4022700.0,0.011994688995948133,2.541020974822753,0.9444432670707408,68.4829159431329,61.636461596235094,-0.5443614607160736,-0.9795059808537889,-0.7991783747235992,-1.0353141257396015,11.002198608331598,0.3599996566772443,0.24019697521032235,0.8750007629394521,-0.0517419273286599,1.801743453207564,0.4116294178053952,1.338372108073509,-1.1369992664912818,97.44916205520903,40.17604725695678,0.4633713451340561,7,-0.5083346366882306,-0.8216676712036115,-0.45166730880737127,-0.5450010299682599,1.5233316421508771,1,-0.018217795046901242,2.028585908953415,15.006667137145994,2.142877161841813,14.716667175292967,1.415584801622989,14.800000190734865,-0.018217795046901242
3620,2009-07-22,15.100000381469727,15.31666660308838,15.013333320617676,15.119999885559082,2884500.0,-0.005706785980611362,-2.1379257614995866,-0.11764408890484701,65.44671355169487,62.12865806675357,-0.42505478263576535,-0.8312325394574671,-0.7022710877196161,-0.923788863222839,11.102054198443561,0.3033332824707049,0.34964688024509094,0.7221670150756836,-0.2322941381646384,1.6766281683160056,0.2449364384555217,1.1993975916958455,-0.911892438618775,71.73917911004719,13.73659974754245,0.477230576620161,7,-0.36500072479248047,-0.6783337593078613,-0.4141671657562256,-0.45833396911621094,1.8199996948242188,2,-0.003752803076111144,2.541020974822753,15.186667442321776,2.028585908953415,15.006667137145994,2.142877161841813,14.716667175292967,-0.003752803076111144
3621,2009-07-23,15.369999885559082,15.616666793823242,15.016667366027832,15.0600004196167,4010400.0,0.017880761408502366,-2.025215539003784,-15.500357636736446,75.96470375964138,64.53291675197472,-0.6348321439444646,-1.0281967110770438,-0.9522342384788285,-1.1692899526615061,11.323471302531312,0.5999994277954102,0.48874903108445267,0.9123331546783451,-0.09487636624060869,1.9195426755972989,0.4087283942188691,1.415937915137821,-1.0238937302748905,75.33330917358398,10.532080289965421,0.5036047604594768,7,-0.4850001335144043,-0.7983331680297852,-0.8466668128967285,-0.7283334732055664,1.6733331680297852,3,-0.030795924677225806,-2.1379257614995866,15.100000381469727,2.541020974822753,15.186667442321776,2.028585908953415,15.006667137145994,-0.030795924677225806
3622,2009-07-24,15.3100004196167,15.533332824707033,15.103333473205565,15.369999885559082,2027400.0,-0.0039036738054081255,1.2241421834612556,-0.19354699776655243,76.81159004262196,66.49277713652636,-0.4689476789955265,-0.9134305245932257,-0.8670020629947413,-1.0791973052050121,11.816168031557114,0.4299993515014684,0.49648974077135577,0.7878336906433105,-0.26552717576103646,1.8411945570476576,0.26115325744113704,1.314514123845484,-0.7606045621662592,67.25981147789687,-3.2964225068945723,0.5266804332021737,7,-0.33500051498413086,-0.7383337020874023,-0.8158340454101562,-0.6683340072631836,1.3366670608520508,4,0.0023949620582770503,-2.025215539003784,15.369999885559082,-2.1379257614995866,15.100000381469727,2.541020974822753,15.186667442321776,0.0023949620582770503
3623,2009-07-27,15.19333267211914,15.363332748413086,15.036666870117188,15.3100004196167,2466300.0,-0.007620362135854153,1.9253782330761249,1.9444797660298185,78.38450895070159,68.17945592676892,-0.27688593315447463,-0.7590196712796509,-0.7275489537685242,-0.9373865340801188,12.817418161921465,0.32666587829589844,0.5025994201164998,0.622499322891235,-0.46157133412015483,1.7065699799026248,0.0804639943855392,1.1645346513969308,-0.47317346484905265,45.25853404678018,-32.76397838888463,0.5420353285056951,7,-0.10999917984008789,-0.6216659545898438,-0.7083327770233154,-0.551666259765625,1.3166675567626953,0,0.00965341071863035,1.2241421834612556,15.3100004196167,-2.025215539003784,15.369999885559082,-2.1379257614995866,15.100000381469727,0.00965341071863035
3624,2009-07-28,15.263333320617676,15.473333358764648,15.06666660308838,15.06666660308838,2385000.0,0.004607326780054821,-3.135593055959711,-1.6856991049168115,67.07104404434241,68.44503371609389,-0.2667707767408558,-0.7888696083575475,-0.7754153001363875,-0.9873300197116244,14.109658746435066,0.40666675567626775,0.557076686119796,0.6413332939147942,-0.47316337566637046,1.7558299634959589,0.08408495912421188,1.1985816287053765,-0.3997328994990834,41.43645448208383,-32.63005256666102,0.5572483347905824,7,-0.17999982833862305,-0.6916666030883789,-0.7800002098083496,-0.6216669082641602,1.1833333969116175,1,0.04607996431062866,1.9253782330761249,15.19333267211914,1.2241421834612556,15.3100004196167,-2.025215539003784,15.369999885559082,0.04607996431062866
3625,2009-07-29,15.399999618530273,15.40666675567627,15.146666526794435,15.170000076293945,2388300.0,0.008953895917871879,1.1369839391112673,1.1694888953544864,70.8608876267979,69.31524983964782,-0.3270472325885585,-0.8620992195302186,-0.8875805043899092,-1.1001731709232132,15.136078662058743,0.26000022888183416,0.5859211032972027,0.7096662521362305,-0.42034108922992885,1.8396735935023898,0.1446625814531508,1.2746699228193101,-0.4159085777789375,63.88876967948565,-9.293702457949408,0.5650036706830793,7,-0.28333282470703125,-0.8283329010009766,-0.929166316986084,-0.7583332061767578,1.0433330535888672,2,0.08506490249299126,-3.135593055959711,15.263333320617676,1.9253782330761249,15.19333267211914,1.2241421834612556,15.3100004196167,0.08506490249299126
3626,2009-07-30,15.489999771118164,15.760000228881836,15.293333053588867,15.369999885559082,2752200.0,0.005844165897224807,-2.4146351675267175,0.5217396712719553,81.39532860283904,71.84443335351234,-0.3451769796313098,-0.8917585453978099,-0.9573313990987344,-1.167820379325864,16.45770360596929,0.46666717529296875,0.6048227914067343,0.7323330879211429,-0.4206890949805757,1.8853552708228616,0.1558219964702836,1.3088441793720023,-0.4233331680297834,62.67274908697773,-11.6985677719329,0.5765110914508595,7,-0.26999950408935547,-0.8466663360595703,-1.0258333683013916,-0.8483333587646484,0.8999996185302734,3,0.09231764533929065,1.1369839391112673,15.399999618530273,-3.135593055959711,15.263333320617676,1.9253782330761249,15.19333267211914,0.09231764533929065
3627,2009-07-31,15.373332977294922,15.66333293914795,15.233332633972168,15.513333320617676,2695800.0,-0.007531749228348761,-1.0476154794585868,-1.1666706403134413,73.87215538140848,73.14331643368672,-0.14032282809881025,-0.6863685054507851,-0.8143686613442576,-1.0359583252093554,16.774756150485597,0.43000030517578125,0.6085295438607545,0.5369996547698968,-0.5539281787052932,1.6279274882450867,-0.00846426196769734,1.0824635715074908,-0.2266664505004865,46.54369981673632,-26.556144890912734,0.5454639167375949,7,-0.07166624069213867,-0.7299995422363281,-0.9866664409637451,-0.7333331108093262,0.9733333587646484,4,0.10862966923050399,-2.4146351675267175,15.489999771118164,1.1369839391112673,15.399999618530273,-3.135593055959711,15.263333320617676,0.10862966923050399
3628,2009-08-03,15.43333339691162,15.623332977294922,15.023332595825195,15.529999732971193,3186000.0,0.0039028894843631257,3.235304413388265,0.6904721357484195,74.0671528264844,73.76378719850356,-0.14911714022344746,-0.643364472837268,-0.8510246641995778,-1.078291043745283,16.371579139334923,0.6000003814697266,0.6178591677648146,0.5106667518615708,-0.47173427255959055,1.4930677762827322,0.019466239650990147,1.0018672640721515,0.3266668319702166,55.65614433000343,-17.440106242609986,0.4912005122105807,8,-0.04666662216186346,-0.7899999618530256,-1.083333492279051,-0.7933335304260236,0.960000038146978,0,0.0786177588698973,-1.0476154794585868,15.373332977294922,-2.4146351675267175,15.489999771118164,1.1369839391112673,15.399999618530273,0.0786177588698973
3629,2009-08-04,14.979999542236328,15.550000190734865,14.963333129882812,15.523332595825195,5024400.0,-0.0293736837672417,-1.0346862296958113,5.620705984491023,56.76100232840182,72.79870817369321,0.3037617103906314,-0.07992842429116287,-0.3814969877898946,-0.6118219674090035,15.827234964388081,0.5866670608520526,0.6437377921926402,-0.015167093276977184,-0.7468446008227545,0.7165104142688001,-0.38100584704986673,0.35067166049591236,0.7652673339843759,2.0920171517634185,-67.75526734742283,0.365838753772889,8,0.3816671371459961,-0.3366661071777344,-0.6583328247070312,-0.3399996757507324,1.7866668701171875,1,0.10213623053402965,3.235304413388265,15.43333339691162,-1.0476154794585868,15.373332977294922,-2.4146351675267175,15.489999771118164,0.10213623053402965
3630,2009-08-05,14.94333267211914,15.223333358764648,14.793333053588867,15.126667022705078,4535700.0,-0.0024477217114596828,1.2831853029643208,0.3374253588567136,53.49591060219583,70.3021756006437,0.3529887235788163,-0.017651136937502088,-0.3473190264781465,-0.5617271700721247,16.58980877080231,0.43000030517578125,0.6325170091631325,-0.0686672687530514,-0.7778564474368697,0.6405219099307669,-0.42326185809496053,0.2859273205888577,0.7706568542480472,15.517193752318414,-49.562555426771034,0.354594589341909,8,0.33333396911621094,-0.2999992370605469,-0.609166145324707,-0.3033328056335449,1.406667709350586,2,0.10060232736536956,-1.0346862296958113,14.979999542236328,3.235304413388265,15.43333339691162,-1.0476154794585868,15.373332977294922,0.10060232736536956
3631,2009-08-06,15.25333309173584,15.5,15.053333282470705,15.289999961853027,5853300.0,0.020745065804169016,-1.0458025937040083,0.2,61.78620603277151,68.6326884884381,0.027601326271671667,-0.2878012657288913,-0.6659288213263999,-0.8504528589829334,17.117935758292532,0.5566673278808594,0.5910318407637316,0.20666651725769114,-0.47680938934415806,0.8901424238595403,-0.13507143604323346,0.5484044705586157,0.4054170462646489,52.87357455815824,-10.105927893981658,0.3417379533009245,8,0.02333354949951172,-0.6099996566772461,-0.9016664028167725,-0.6133332252502441,1.1866674423217738,3,0.07801570799158863,1.2831853029643208,14.94333267211914,-1.0346862296958113,14.979999542236328,3.235304413388265,15.43333339691162,0.07801570799158863
3632,2009-08-07,15.579999923706055,15.596667289733887,15.270000457763672,15.383333206176758,3555900.0,0.02141609509250153,1.840563244794215,-5.3636079900124844,62.391902738539606,66.85573224264233,-0.28691003601875664,-0.5430758412965613,-0.9913539638929976,-1.1615533225068724,18.284743440083453,0.3433341979980469,0.5761885003367144,0.4703333377838135,-0.16144467525780826,1.1021113508254352,0.1544443312630026,0.7862223443046243,0.026825189229736424,94.77914969011327,34.51348074619129,0.31588900652081053,8,-0.3033332824707031,-0.9366664886474609,-1.2283332347869873,-0.940000057220459,0.6733322143554723,4,0.05198969639979989,-1.0458025937040083,15.25333309173584,1.2831853029643208,14.94333267211914,-1.0346862296958113,14.979999542236328,0.05198969639979989
3633,2009-08-10,15.369999885559082,15.613332748413086,15.239999771118164,15.5600004196167,3243300.0,-0.013478821513178807,1.516864046085201,-0.9661041606051789,53.91178292390507,65.3935921181493,-0.05499795781771333,-0.2810663529757065,-0.7830641446739826,-0.937529048469294,19.760698515779783,0.3733329772949219,0.4970655691827943,0.218166637420655,-0.3600803263403183,0.7964136011816283,-0.07095684445983075,0.5072901193011408,-0.5766668319702148,70.32524958363959,14.153196389444815,0.2891234818804863,8,-0.09333324432373047,-0.7266664505004883,-1.045833110809328,-0.7300000190734863,0.5799999237060529,0,0.0635436862571559,1.840563244794215,15.579999923706055,-1.0458025937040083,15.25333309173584,1.2831853029643208,14.94333267211914,0.0635436862571559
3634,2009-08-11,15.34333324432373,15.420000076293945,15.119999885559082,15.266667366027832,2643300.0,-0.001734979924131741,1.6087025027781003,-0.40350348843045725,55.32845136119815,63.667765866415984,-0.017645553583800933,-0.20422622659430445,-0.7639333011234832,-0.8966379494078431,21.047411114878013,0.3000001907348633,0.41639528435722184,0.15299997329711879,-0.3621637302633207,0.6681636768575583,-0.10458187848310097,0.41058182507733854,-0.5336001968383783,67.07321895440039,12.338643573401697,0.25758185178021986,8,-0.0666666030883789,-0.6999998092651367,-1.0958328247070312,-0.7799997329711914,0.6766672134399414,1,0.06843364306926691,1.516864046085201,15.369999885559082,1.840563244794215,15.579999923706055,-1.0458025937040083,15.25333309173584,0.06843364306926691
3635,2009-08-12,15.416666984558105,15.576666831970215,15.293333053588867,15.33666706085205,3064800.0,0.0047795181833454325,-2.399979400791925,1.0434879960194055,51.11821947759449,60.30364263027769,-0.09875113020067339,-0.23251207910547578,-0.8544221913112295,-0.9513975133490327,21.977482546213157,0.28333377838134766,0.33992380318305493,0.1901669979095466,-0.27745329905956595,0.6577872948786592,-0.04364315057500967,0.4239771463941029,-0.5908619430541986,64.88108010531289,12.225329668968996,0.23381014848455633,8,-0.18833398818969727,-0.5366668701171875,-1.1791667938232422,-0.8633337020874023,0.6833333969116211,2,0.08756752864595296,1.6087025027781003,15.34333324432373,1.516864046085201,15.369999885559082,1.840563244794215,15.579999923706055,0.08756752864595296
3636,2009-08-13,15.31999969482422,15.383333206176758,15.036666870117188,15.359999656677244,3537000.0,-0.006270310556147463,6.999955984462515,-0.4999999999999556,50.23546125028693,57.677343282375304,-0.032111143223083616,-0.10001826952987791,-0.7670380400235661,-0.8390311003499669,22.790813682604394,0.38000011444091797,0.3168960814812536,0.06749973297119283,-0.35601853121084837,0.491017997153234,-0.14425939911982688,0.27925886506221254,-0.4784440991821306,49.13292694624277,-1.6062944798974357,0.2117591320910205,8,-0.111666679382326,-0.3633332252502459,-1.032499551773073,-0.7666664123535174,1.593334197998045,3,0.06723242213859093,-2.399979400791925,15.416666984558105,1.6087025027781003,15.34333324432373,1.516864046085201,15.369999885559082,0.06723242213859093
3637,2009-08-14,15.036666870117188,15.376667022705078,14.949999809265135,15.263333320617676,3226200.0,-0.01849431007513369,-1.133333015442339,5.66666666666717,46.579353517887824,54.62314335919791,0.2217642893544589,0.21978586525269606,-0.4848664636177311,-0.5363246356413747,23.520305736448204,0.4266672134399432,0.26352149308406503,-0.23183307647705043,-0.5891163427065127,0.12545018975241184,-0.41047470959178156,-0.05319144336231929,-0.1796757314196782,13.065393822199772,-36.78219246820905,0.17864163311473133,8,0.16666603088378906,-0.08000040054321289,-0.7083334922790527,-0.4833335876464844,1.7000007629394531,4,0.09332744258166104,6.999955984462515,15.31999969482422,-2.399979400791925,15.416666984558105,1.6087025027781003,15.34333324432373,0.09332744258166104
3638,2009-08-17,14.67666721343994,14.916666984558105,14.666666984558105,14.859999656677244,3641400.0,-0.023941453234738175,-1.4590216218751895,0.8088203738687378,38.630509867934634,52.60864419692378,0.517571516541679,0.5837229195843445,-0.13109490220564446,-0.1685879896229352,23.664074441609618,0.36999988555908203,0.16930151009930938,-0.5753327369689956,-1.006392238296666,-0.14427323564132521,-0.7908624876328307,-0.3598029863051604,0.9366655349731463,1.098926435017893,-47.75490386424311,0.21552975066383506,8,0.4633326530456561,0.279999256134035,-0.43083381652831854,-0.1233339309692365,1.7599992752075213,0,0.1074266317885697,-1.133333015442339,15.036666870117188,6.999955984462515,15.31999969482422,-2.399979400791925,15.416666984558105,0.1074266317885697
3639,2009-08-18,14.90999984741211,14.973333358764648,14.69333267211914,14.75,1939500.0,0.015898202948861462,-1.048776743472011,-0.8727306775975614,40.84683381492077,51.20319122055989,0.3053790842958879,0.3463582611035143,-0.36710556665826033,-0.4006253881172359,23.445569914008704,0.2966661453247088,0.10393632909148565,-0.3281667232513428,-0.7850386691332911,0.12870522263060558,-0.5566026961923161,-0.09973075031036949,0.6843995857238774,26.739879522617805,-19.37718973483272,0.22843597294097406,8,0.23000001907348633,0.13666677474975586,-0.6974999904632568,-0.35666656494140625,1.5266666412353516,1,0.06975184255508471,-1.4590216218751895,14.67666721343994,-1.133333015442339,15.036666870117188,6.999955984462515,15.31999969482422,0.06975184255508471
3640,2009-08-19,15.043333053588867,15.143333435058596,14.813332557678224,14.813332557678224,1824000.0,0.008942535717054279,-1.869566659617829,1.4375044703526103,41.789218436199214,48.98130370982963,0.20978367420838318,0.2198329573109845,-0.5020524827912354,-0.5324603486087085,23.13362939706221,0.3300008773803711,0.031828641689081394,-0.192000150680542,-0.6531626463421887,0.2691623449811047,-0.42258139851136534,0.03858109715028135,0.5325117305755622,52.55808878225473,8.182621302525959,0.2305812478308238,8,0.09666681289672852,0.11166715621948242,-0.8399996757507324,-0.48999977111816406,0.9599990844726598,2,0.06492360440971567,-1.048776743472011,14.90999984741211,-1.4590216218751895,14.67666721343994,-1.133333015442339,15.036666870117188,0.06492360440971567
3641,2009-08-20,14.896666526794435,15.083333015441895,14.783332824707033,15.039999961853027,3405300.0,-0.00974960311467954,1.6087025027780848,-0.6231875044055483,41.333340269144166,46.641463435452366,0.3358552747200001,0.34701181903588285,-0.3571253435526973,-0.39093462759828235,22.177430913163672,0.3000001907348615,0.02336925712216953,-0.3150000095367407,-0.7952508880815525,0.16525086900807118,-0.5551254488091466,-0.07487457026433475,0.6609947013778683,32.39429998294157,-11.223300696867184,0.240125439272406,8,0.24333333969116033,0.25833368301391424,-0.6916666030883807,-0.34333324432373225,1.1199998855590803,3,0.08077873345092823,-1.869566659617829,15.043333053588867,-1.048776743472011,14.90999984741211,-1.4590216218751895,14.67666721343994,0.08077873345092823
3642,2009-08-21,15.346667289733887,15.396666526794435,14.84000015258789,15.113332748413086,3306900.0,0.030208151745227063,2.340001430512814,-1.6279142492149028,48.619967016245894,46.0534838901569,-0.1684374388990637,-0.10551069543578784,-0.796042666533225,-0.8415423783229592,21.450349875551336,0.5566663742065447,0.038955200941273915,0.13316740989685094,-0.34894040354841493,0.6152752233421168,-0.10788649682578288,0.37422131661948477,0.1931740535661337,93.15078514879919,48.94690943813325,0.241053906722633,8,-0.22500038146972656,-0.15833377838134766,-1.1500005722045898,-0.7933340072631836,0.7100000381469727,4,0.10208513506619088,1.6087025027780848,14.896666526794435,-1.869566659617829,15.043333053588867,-1.048776743472011,14.90999984741211,0.10208513506619088
3643,2009-08-24,15.34000015258789,15.40999984741211,15.17666721343994,15.31666660308838,3613800.0,-0.0004344355044730852,1.857141188903897,0.10000040871544061,56.68317655548576,46.20400891174441,-0.18603706754882054,-0.09200959112378371,-0.7763142395215734,-0.8302580024391268,20.92954558780012,0.23333263397216975,0.007636889261837254,0.1191668987274177,-0.3661008555183969,0.6044346529732323,-0.12346697839548959,0.361800775850325,0.18237770353729132,90.23260765422899,39.0205129943821,0.24263387712290752,8,-0.21833324432373047,-0.12666654586791992,-1.140000343322754,-0.7866668701171875,0.8866672515869141,0,0.09104742285371681,2.340001430512814,15.346667289733887,1.6087025027780848,14.896666526794435,-1.869566659617829,15.043333053588867,0.09104742285371681
3644,2009-08-25,15.966667175292967,16.069999694824222,15.386667251586914,15.449999809265135,10394700.0,0.040851826367117594,-1.1243523776911297,22.142681979811226,65.58376752121657,47.81129202770242,-0.7990100859391358,-0.6991275551551386,-1.3724824341831763,-1.4469669321864718,20.624482873563103,0.7299995422363317,-0.03717690764582926,0.7106672286987283,0.1215946613962462,1.2997397960012105,0.41613094504748815,1.0052035123499685,-1.3000001907348615,91.96897643584747,34.74460893374119,0.29453628365124074,8,-0.5983338356018031,-0.5983338356018031,-1.5683341026306135,-1.4133338928222638,0.15333366394043502,1,0.029436281735851333,1.857141188903897,15.34000015258789,2.340001430512814,15.346667289733887,1.6087025027780848,14.896666526794435,0.029436281735851333
3645,2009-08-26,16.709999084472653,17.129999160766598,16.569999694824222,16.733333587646484,15186900.0,0.046555232912346645,-2.692304790170695,-0.04516349339659027,69.59640583628222,49.962508092813,-1.497016990877265,-1.411662205284891,-2.0687418586778534,-2.170594820033749,20.787317579198987,1.163331985473631,-0.023953065824221298,1.3884991645812956,0.511200261818157,2.2657980673444325,0.9498497131997272,1.827148615962864,-2.0152654457092254,82.1022669546113,23.32260726911253,0.4386494513815684,8,-0.811666011810301,-0.811666011810301,-2.188332796096798,-2.1566658020019496,-0.8499994277954084,2,-0.01635742733697565,-1.1243523776911297,15.966667175292967,1.857141188903897,15.34000015258789,2.340001430512814,15.346667289733887,-0.01635742733697565
3646,2009-08-27,16.920000076293945,16.989999771118164,16.706666946411133,16.893333435058597,5282100.0,0.012567384998628306,2.4000068664812715,-1.1427987575605696,68.61111125828306,52.410481175079134,-1.6273201534103947,-1.590588464884842,-2.2327729233009617,-2.3603754215356503,20.272064945909595,0.28333282470703125,-0.003697696510899462,1.5270001411437981,0.3955903090023405,2.6584099732852557,0.9612952250730693,2.092705057214527,-2.127855816650392,90.82973033077118,35.09170028579016,0.5657049160707289,8,-1.0216670036315936,-1.0216670036315936,-2.3416669368743896,-2.366666793823242,-0.7966670989990234,3,-0.05417659184982693,-2.692304790170695,16.709999084472653,-1.1243523776911297,15.966667175292967,1.857141188903897,15.34000015258789,-0.05417659184982693
3647,2009-08-28,17.043333053588867,17.239999771118164,16.906667709350586,16.930000305175778,4172400.0,0.007289183022387791,-3.166704416761042,4.249982118590213,73.8140394794024,56.319762243019994,-1.6048392461366596,-1.6679088873650816,-2.3036715516266693,-2.4710281364279005,20.048558477415337,0.3333320617675781,0.03083586777683678,1.566833114624023,0.21626313053671353,2.9174030987113326,0.8915481225803674,2.2421181066676787,-2.1576745979003924,90.46849152854946,35.06474441576019,0.6752849920436552,8,-1.0766668319702148,-1.0899996757507324,-2.31499981880188,-2.4716663360595703,-0.5200004577636719,4,-0.06023860696773531,2.4000068664812715,16.920000076293945,-2.692304790170695,16.709999084472653,-1.1243523776911297,15.966667175292967,-0.06023860696773531
3648,2009-08-31,16.64666748046875,17.043333053588867,16.623332977294922,16.946666717529293,4694700.0,-0.023273943651332285,-1.4230663424188739,-2.6470657533784347,66.78113217463098,59.20135094965446,-1.005031630893269,-1.2392179951071913,-1.862828090127687,-2.06205055848444,20.28988325051742,0.4200000762939453,0.07043894030038444,1.109500837326049,-0.3384019170436545,2.5574035916957527,0.3855494601411955,1.833452214510901,-1.6197485458544936,67.9856537131566,13.477294153989718,0.7239513771848519,8,-0.6350011825561523,-0.6933341026306152,-1.8733341693878174,-2.075000762939453,-0.3133354187011719,0,-0.035442538470845775,-3.166704416761042,17.043333053588867,2.4000068664812715,16.920000076293945,-2.692304790170695,16.709999084472653,-0.035442538470845775
3649,2009-09-01,16.510000228881836,17.0,16.44333267211914,16.633333206176758,4023300.0,-0.00820988655821131,-3.337643421913085,0.41111096982567275,63.85135339223401,61.65269927810278,-0.6901087595505349,-1.0351210010124632,-1.6792214441597508,-1.9159764126458612,20.57967753620531,0.5566673278808594,0.14528791989612344,0.89633355140686,-0.5888161831091736,2.3814832859228936,0.15375868414884408,1.638908418664876,-1.3502964440773457,8.368308023070128,-42.97617485929618,0.7425748672580166,9,-0.4983339309692383,-0.5566668510437012,-1.6825001239776611,-1.938333511352539,-0.29333305358886363,1,-0.017161285328838538,-1.4230663424188739,16.64666748046875,-3.166704416761042,17.043333053588867,2.4000068664812715,16.920000076293945,-0.017161285328838538
3650,2009-09-02,16.446666717529293,16.586666107177734,16.356666564941403,16.546667098999027,2469900.0,-0.0038360696834970343,1.555573216348282,0.8108162444713081,64.39523949012353,64.21513252487827,-0.4545824548145756,-0.8995048687388625,-1.563128789737977,-1.842391092134351,21.38429336641418,0.22999954223633168,0.2837076445271052,0.7578333377838096,-0.7366105448111888,2.252277220378808,0.010611396486311264,1.5050552790813079,-1.1621451735459836,10.18869798605544,-39.7238727696038,0.7472219412974991,9,-0.406666755676266,-0.49333333969115856,-1.6191666126251185,-1.8749999999999964,-0.09666633605956676,2,-0.019862132789966624,-3.337643421913085,16.510000228881836,-1.4230663424188739,16.64666748046875,-3.166704416761042,17.043333053588867,-0.019862132789966624
3651,2009-09-03,16.44333267211914,16.453332901000973,16.00666618347168,16.286666870117188,4896000.0,-0.00020271860963771982,4.0566159958543695,-1.5666520437161526,69.3577869435507,66.51933473902325,-0.23331736500949063,-0.8458132337032467,-1.5058790812251424,-1.824356189049583,21.281137303214603,0.4466667175292933,0.4122440329786805,0.6949993133544918,-0.8210395483083595,2.2110381750173413,-0.0630201174769347,1.4530187441859166,-1.0414824345077403,35.40538367083087,-18.37629242065004,0.758019430831425,9,-0.2349991798400879,-0.48999929428100586,-1.599165916442871,-1.8716659545898438,-0.013332366943362928,3,-0.03547535205141106,1.555573216348282,16.446666717529293,-3.337643421913085,16.510000228881836,-1.4230663424188739,16.64666748046875,-0.03547535205141106
3652,2009-09-04,16.389999389648438,16.459999084472653,16.226667404174805,16.406667709350586,3267900.0,-0.003243459433326046,2.783826417779038,-0.1063941172173659,75.75148433475347,68.63803560338633,-0.01835368982250074,-0.7680644745459091,-1.4060903079473057,-1.754353982196724,20.971306582835318,0.233331680297848,0.539652391909204,0.6011660575866706,-0.9390232599585637,2.141355375131905,-0.16892860118594655,1.3712607163592878,-0.8778601800266319,36.977472438511015,-22.498769328541904,0.7700946587726174,9,-0.07666587829589844,-0.43666601181030273,-1.4583325386047363,-1.7466659545898438,0.21000099182128906,4,-0.01627006847370205,4.0566159958543695,16.44333267211914,1.555573216348282,16.446666717529293,-3.337643421913085,16.510000228881836,-0.01627006847370205
3653,2009-09-08,16.34666633605957,16.566667556762695,16.24333381652832,16.420000076293945,3495000.0,-0.0026438715803879242,-1.3095367847411443,4.399588053553038,72.90116186089901,69.4510794189066,0.2042733466940021,-0.682818875483953,-1.3222950639055888,-1.6993313452109202,20.813775309798427,0.323333740234375,0.6928502704132491,0.508999681472778,-1.0371964811075038,2.0551958440530598,-0.2640983998173638,1.282097762762918,-0.7308554927479829,34.22818663077269,-28.174956148552624,0.7730980812901405,9,0.27666664123535156,-0.39333295822143555,-1.3741662502288818,-1.7033329010009766,0.176666259765625,1,0.010807479404893128,2.783826417779038,16.389999389648438,4.0566159958543695,16.44333267211914,1.555573216348282,16.446666717529293,0.010807479404893128
3654,2009-09-09,16.393333435058597,16.526666641235348,16.290000915527347,16.426666259765625,3264000.0,0.002854838903519008,1.028561152255302,0.4545359966707797,72.1311454906231,69.73271715827781,0.25087589616292405,-0.6817425730513094,-1.3277681964038823,-1.7290754513158717,21.076031512386752,0.2366657257080007,0.8026545344667113,0.5031667709350618,-1.0436606955766123,2.049994237446736,-0.27024696232077616,1.2765805041908997,-0.680071256078616,66.66677628441921,2.8936175108706195,0.7734137332558375,9,0.22999954223632457,-0.44000005722046254,-1.3783333301544225,-1.7500000000000036,-0.1433334350585973,2,-0.0036601081487612763,-1.3095367847411443,16.34666633605957,2.783826417779038,16.389999389648438,4.0566159958543695,16.44333267211914,-0.0036601081487612763
3655,2009-09-10,16.766666412353516,16.796667098999027,16.39666748046875,16.416667938232422,5142600.0,0.022773463296763774,-1.0512833052936525,-10.500114442665344,78.53508681295811,70.83538110879725,-0.1269205412958918,-1.0000229877581983,-1.6480572023199471,-2.0864958189410086,21.143744981280605,0.4033336639404297,0.906327493632201,0.80899977684021,-0.7683485771909062,2.386348130871328,0.020325599824651874,1.597673953855768,-0.961799977845244,96.20244912938043,27.28441938196977,0.788674177015559,9,-0.14333343505859375,-0.8133330345153809,-1.7641663551330566,-2.123332977294922,-0.46666717529296875,3,-0.03280313590871642,1.028561152255302,16.393333435058597,-1.3095367847411443,16.34666633605957,2.783826417779038,16.389999389648438,-0.03280313590871642
3656,2009-09-11,16.350000381469727,16.760000228881836,16.219999313354492,16.713333129882812,3474000.0,-0.024850857089683265,1.3649660645296022,-1.0380980926430519,65.46762441849627,69.90800165758547,0.223937533233439,-0.5293768199008717,-1.185641434955027,-1.654847932423074,21.913295897023012,0.5466670989990234,0.92048667757253,0.3408337116241462,-1.2159777235705214,1.897645146818812,-0.43757200597318757,1.11923942922148,-0.45902594676486075,22.54349407951299,-41.520194431475595,0.7784057175973332,9,0.17499923706054688,-0.3966670036315918,-1.390000343322754,-1.7066669464111328,0.10999870300292613,4,0.0,-1.0512833052936525,16.766666412353516,1.028561152255302,16.393333435058597,-1.3095367847411443,16.34666633605957,0.0
3657,2009-09-14,16.440000534057614,16.459999084472653,16.173332214355472,16.299999237060547,2084400.0,0.005504596360125458,2.1852157972258897,-0.38532529095861817,66.53307578387171,69.88043983639,0.04397940357165808,-0.536351177567159,-1.2168344309243295,-1.731532630368612,22.954108181686866,0.2866668701171804,0.8546259140452399,0.3606671810150104,-1.1369652278250868,1.8582995898551076,-0.3881490234050382,1.109483385435059,-0.4680845791679502,42.78090738570357,-17.23015974382686,0.7488162044200483,9,0.06333255767822621,-0.48666715621947887,-1.480000495910641,-1.7966670989990199,-0.13666725158690696,0,-0.0006082864085751316,1.3649660645296022,16.350000381469727,-1.0512833052936525,16.766666412353516,1.028561152255302,16.393333435058597,-0.0006082864085751316
3658,2009-09-15,16.253332138061527,16.55666732788086,16.180000305175778,16.426666259765625,2604600.0,-0.01135452493504352,-1.3541851690697138,-1.2380893993269906,54.965327448305125,68.89310362039791,0.18884466787396192,-0.23769328877131457,-0.9693066354364781,-1.5294653146638453,24.81930272776502,0.3766670227050817,0.7706453658718608,0.09516553878784606,-1.2497898011721311,1.4401208787478232,-0.5773121311921443,0.7676432087678347,-0.20533115419815218,12.834180418412092,-41.35258746492539,0.6724776699799887,9,0.14833450317382457,-0.2999987602233922,-1.2933320999145543,-1.6099987030029332,-0.4966650009155327,1,0.021329056741317798,2.1852157972258897,16.440000534057614,1.3649660645296022,16.350000381469727,-1.0512833052936525,16.766666412353516,0.021329056741317798
3659,2009-09-16,15.949999809265135,16.30666732788086,15.90666675567627,16.260000228881836,5529600.0,-0.018662777959607357,-1.0168103189200235,1.7884558249062388,34.46868603872049,65.56793101468645,0.4519103813236196,0.15552181659775677,-0.6016894826435308,-1.2105319646746953,26.48670788047277,0.40000057220458984,0.6411050186818521,-0.26016678810119664,-1.4761681118357348,0.9558345356333398,-0.8681674499684657,0.34783387376607244,1.2899999618530291,4.868880547515782,-43.895360436959486,0.6080006618672685,9,0.40166711807251154,0.0033335685729998232,-0.9899997711181623,-1.3066663742065412,0.036666870117189276,2,0.035945629681263025,-1.3541851690697138,16.253332138061527,2.1852157972258897,16.440000534057614,1.3649660645296022,16.350000381469727,0.035945629681263025
3660,2009-09-17,16.020000457763672,16.09666633605957,15.84333324432373,16.09666633605957,5333400.0,0.004388755444239889,5.608757308122901,0.2473089500675248,30.49134334084694,61.24943728105269,0.35204349995920836,0.1712208494673817,-0.6399759800605622,-1.2670805734769317,27.720079348442173,0.25333309173583984,0.5578053933929539,-0.23899950981139995,-1.3296873635255473,0.8516883439027456,-0.7843434366684718,0.3063444170456737,1.1933326530456547,19.272780237100694,-23.172002512944953,0.5453439268570729,9,0.2999997138977051,-0.06666707992553711,-1.0600004196166992,-1.3766670227050781,-0.1700000762939453,3,0.014357024698140153,-1.0168103189200235,15.949999809265135,-1.3541851690697138,16.253332138061527,2.1852157972258897,16.440000534057614,0.014357024698140153
3661,2009-09-18,16.100000381469727,16.170000076293945,15.850000381469727,16.016666412353516,4749900.0,0.004993752897634041,1.8656685825554484,-1.086975992038811,29.160553462341923,56.072667184118075,0.2438653012654619,0.19604533675710556,-0.6851738499772608,-1.3373378315334286,29.166499075153894,0.31999969482421875,0.4946993453173487,-0.21916627883911133,-1.1073966684471088,0.6690641107688862,-0.6632814736431101,0.22494891596488742,1.0585327346801776,35.98133652412816,-0.37271035459256296,0.4441151948039985,9,0.2199997901916504,-0.1466670036315918,-1.0458338260650635,-1.4566669464111328,-0.4200000762939471,4,0.012422288872800724,5.608757308122901,16.020000457763672,-1.0168103189200235,15.949999809265135,-1.3541851690697138,16.253332138061527,0.012422288872800724
3662,2009-09-21,16.913333892822266,17.020000457763672,16.280000686645508,16.329999923706055,8802600.0,0.050517608203826114,-1.165855809838024,6.999954223982056,54.975115526160906,54.080884258036065,-0.5447083092875644,-0.5205904200793228,-1.4457996336902177,-2.131523035758267,30.39954486722757,0.9200000762939453,0.4513299413592744,0.5158339023590095,-0.2831240085306419,1.314791813248661,0.11635494691418202,0.9153128578038352,0.1925912284545923,90.93485705022998,56.162033887036856,0.39947895544482603,9,-0.48166704177856445,-0.9600005149841309,-1.830834150314331,-2.270000457763672,-1.6066665649414062,0,-0.026803397320855904,1.8656685825554484,16.100000381469727,5.608757308122901,16.020000457763672,-1.0168103189200235,15.949999809265135,-0.026803397320855904
3663,2009-09-22,16.73666763305664,17.106666564941403,16.690000534057614,16.93666648864746,5018400.0,-0.010445383558625232,-1.8409074653262507,-0.34285480733075024,54.16667835384668,52.08483235394979,-0.34296945547847457,-0.24656594613981042,-1.224054317206095,-1.9328156898277484,31.709766066886893,0.41666603088378906,0.38501444096407766,0.2693342685699456,-0.3683061285437148,0.9069746656836077,-0.04948592998688639,0.5881544671267775,-0.8933343887329102,70.71248530800555,31.253009879535384,0.318820198556831,9,-0.26166772842407227,-0.7833342552185059,-1.656667947769165,-2.093334197998047,-1.5033349990844727,1,-0.025891316006661613,-1.165855809838024,16.913333892822266,1.8656685825554484,16.100000381469727,5.608757308122901,16.020000457763672,-0.025891316006661613
3664,2009-09-23,16.43666648864746,16.816667556762695,16.420000076293945,16.803333282470707,5043300.0,-0.01792478353436655,1.0169429883474526,1.8333444595973742,49.83088689710524,48.89547680774392,-0.04042636423134027,0.0953398797160574,-0.883035142602143,-1.6079830635763468,31.48584239867342,0.39666748046875,0.29359604307286347,-0.05416684150695872,-0.6471981121287804,0.538864429114863,-0.35068247681786957,0.24234879380395213,-0.5680665779113774,46.965692635545814,3.646535417582335,0.2965156353109108,9,0.03833341598510742,-0.4700002670288086,-1.3883333206176758,-1.7933330535888672,-1.183333396911621,2,-0.041370879671442595,-1.8409074653262507,16.73666763305664,-1.165855809838024,16.913333892822266,1.8656685825554484,16.100000381469727,-0.041370879671442595
3665,2009-09-24,16.43666648864746,16.639999389648438,16.333332061767578,16.5,3565200.0,0.0,-1.2715899377644657,0.1727276983338432,49.887141419712506,47.16431203010127,-0.10299011055275997,0.07780146918423725,-0.8450399563234399,-1.5916814224688913,29.78266751702572,0.3066673278808594,0.21948918598170408,-0.04050021171569895,-0.6247989458989558,0.5437985224675597,-0.3326495788073274,0.25164915537592947,-0.5433052448272715,46.68432356133002,2.2664675564281325,0.29214936709162914,9,0.03833341598510742,-0.4250001907348633,-1.3433332443237305,-1.7933330535888672,-1.3933334350585938,3,-0.02737780252315425,1.0169429883474526,16.43666648864746,-1.8409074653262507,16.73666763305664,-1.165855809838024,16.913333892822266,-0.02737780252315425
3666,2009-09-25,16.003332138061527,16.34000015258789,15.93333339691162,16.319999694824222,6577500.0,-0.02636388290078351,1.2803627865688239,5.0,44.19999565124847,44.68285868203202,0.3084329772652197,0.4626610770420534,-0.38140116308839467,-1.1446126465173805,27.64695763226257,0.5033330917358416,0.1333456976304923,-0.4280011653900111,-1.009845345886344,0.1538430151063217,-0.7189232556381775,-0.1370790751418447,-0.08570478781891389,5.965802643033343,-37.76591889714956,0.2909220902481662,9,0.47166776657104137,0.008334159851070666,-0.8558320999145543,-1.3599987030029332,-0.10333251953125355,4,-0.009581239411205145,-1.2715899377644657,16.43666648864746,1.0169429883474526,16.43666648864746,-1.8409074653262507,16.73666763305664,-0.009581239411205145
3667,2009-09-28,16.016666412353516,16.123332977294922,15.899999618530273,15.993332862854006,5888700.0,0.0008332186182822277,-1.1269839828157002,-0.07368468604125324,45.00505225474911,43.57616143830357,0.255614277918351,0.388380285368644,-0.36096475416241347,-1.1416536764444096,25.111982530370376,0.22333335876464844,-0.019731305859934878,-0.3633335590362563,-0.8969962370575963,0.17032911898508374,-0.6301648980469281,-0.0965022200255845,1.090000152587887,9.668516583654897,-33.80856346309458,0.2668313390106703,9,0.45833349227905273,0.02333354949951172,-0.869166374206543,-1.3733329772949219,-0.34999942779541016,0,-0.021019736473881223,1.2803627865688239,16.003332138061527,-1.2715899377644657,16.43666648864746,1.0169429883474526,16.43666648864746,-0.021019736473881223
3668,2009-09-29,16.05666732788086,16.176666259765625,15.936667442321776,16.073333740234375,5133300.0,0.0024974557437551503,1.1492612520283703,-0.7142681979810083,44.893847217521284,44.734512680392555,0.20649822201859536,0.31822738137933726,-0.3753828898959277,-1.167997083556772,23.322405141609657,0.23999881744384943,-0.09387771878508744,-0.293832635879518,-0.8306473613508665,0.2429820895918322,-0.562239998615194,-0.02542527314384202,1.02586589813232,17.090999130250232,-22.48393179252892,0.26840736273567495,9,0.418332576751709,0.15166616439819336,-0.9016671180725098,-1.4133338928222656,-0.2933340072631836,1,-0.046709568348451524,-1.1269839828157002,16.016666412353516,1.2803627865688239,16.003332138061527,-1.2715899377644657,16.43666648864746,-0.046709568348451524
3669,2009-09-30,16.226667404174805,16.35333251953125,16.01333236694336,16.276666641235348,5314500.0,0.010587506910525457,2.344302277588083,2.999999999999787,41.27158095942776,45.93231686023487,0.08925692991373424,0.1327168280791824,-0.5231001447926698,-1.317943297702321,22.061139106718326,0.3400001525878906,-0.18097704228765465,-0.10966591835022044,-0.6437047556537792,0.4243729189533383,-0.376685337001998,0.15735350030155715,0.832215149688718,44.144309011194075,11.247725853511838,0.26701941865177925,9,0.2516660690307617,0.08666610717773438,-1.0591671466827393,-1.583333969116211,-0.12000083923340199,2,-0.0612161909442398,1.1492612520283703,16.05666732788086,-1.1269839828157002,16.016666412353516,1.2803627865688239,16.003332138061527,-0.0612161909442398
3670,2009-10-01,16.120000839233402,16.373332977294922,16.033332824707028,16.143333435058597,4368000.0,-0.006573534927693081,-2.4575942430970312,0.46665903715575147,45.86827943541677,47.78873085724319,0.23646736622698583,0.2252018123135997,-0.39213684388181314,-1.1949394225840724,20.98498789003069,0.3400001525878942,-0.2094293118137074,-0.19999918937682892,-0.7397805845589005,0.33978220580524443,-0.4698898869678665,0.06989150821420864,0.9157040559234559,46.47912863722709,11.765966462404137,0.26989069759103634,10,0.38333225250243785,0.4216656684875453,-0.7516674995422381,-1.321667671203615,0.13999938964843395,3,-0.05376350511026262,2.344302277588083,16.226667404174805,1.1492612520283703,16.05666732788086,-1.1269839828157002,16.016666412353516,-0.05376350511026262
3671,2009-10-02,15.859999656677244,16.200000762939453,15.846667289733887,16.016666412353516,4276200.0,-0.01612910477792029,-2.8545857457201267,6.714501757541154,40.18059281174349,46.1448950000857,0.512767204402353,0.4629985972825441,-0.1190634384608007,-0.9167535377450715,20.594487398320165,0.3533334732055664,-0.1556720167815726,-0.430833721160889,-1.0045298290815392,0.14286238675976115,-0.7176817751212159,-0.14398566720056216,1.152991132947081,2.531466784004704,-29.873943683018634,0.2868480539603254,10,0.6166672706604022,0.681666851043703,0.03833341598510742,-0.5316667556762695,0.6899995803833026,4,-0.05149222072930826,-2.4575942430970312,16.120000839233402,2.344302277588083,16.226667404174805,1.1492612520283703,16.05666732788086,-0.05149222072930826
3672,2009-10-05,16.123332977294922,16.149999618530273,15.776666641235352,15.84333324432373,3649200.0,0.016603614521946808,1.24,-1.7872313227049232,47.85480251417127,45.443575462343986,0.14034640386084263,0.18831813321110502,-0.36406080105429695,-1.1574718544768263,20.109418003468026,0.3733329772949219,-0.08834583159095999,-0.1541670799255357,-0.7305480308262169,0.4222138709751473,-0.44235755537587806,0.1340233955248049,0.8430048723337862,58.10053544313914,22.260322570993324,0.28819047545034127,10,0.17333412170410156,0.38500022888183594,-0.22499990463257014,-0.7950000762939471,0.3099994659423828,0,-0.013851562768017578,-2.8545857457201267,15.859999656677244,-2.4575942430970312,16.120000839233402,2.344302277588083,16.226667404174805,-0.013851562768017578
3673,2009-10-06,16.523332595825195,16.56333351135254,16.120000839233402,16.14666748046875,3981900.0,0.024808742652251636,-1.0620201115137926,1.3452338377594082,59.16841972662943,46.4810791100689,-0.32754170730819254,-0.2084550723033054,-0.7369372576729916,-1.5330992593486066,19.716069987233176,0.4433326721191371,-0.00999849407251574,0.23699922561645437,-0.3491766716788014,0.8231751229117084,-0.056088723031173515,0.5300871742640823,0.37162498129991306,94.91513917175831,52.878771496854334,0.2930879486476271,10,-0.3149995803833008,-0.0816659927368164,-0.5633327960968018,-1.1399993896484375,-0.08333206176758168,1,-0.051845812961698545,1.24,16.123332977294922,-2.8545857457201267,15.859999656677244,-2.4575942430970312,16.120000839233402,-0.051845812961698545
3674,2009-10-07,16.333332061767578,16.729999542236328,16.19333267211914,16.620000839233402,3602400.0,-0.011498923292606378,1.1184238760121819,-0.7610706852811251,54.825427933763024,47.02977761163006,-0.17180810190168216,-0.02443285637691872,-0.5237188390503889,-1.3205419443382667,19.407997803382994,0.5366668701171875,-0.07275680399061812,0.04999876022338867,-0.5344830565389422,0.6344805769857214,-0.24224214815777856,0.3422396686045541,0.49452805920414633,58.391504158488736,12.919028675271079,0.29224090838116623,10,-0.07999897003173828,0.10833454132080078,-0.3508322238922119,-0.9499988555908203,-0.2666645050048828,2,-0.03489788482805256,-1.0620201115137926,16.523332595825195,1.24,16.123332977294922,-2.8545857457201267,15.859999656677244,-0.03489788482805256
3675,2009-10-08,16.216667175292972,16.456666946411133,16.166667938232422,16.35333251953125,3807900.0,-0.007142748707576363,-1.450725338491296,0.4767360625960415,51.776649893634016,47.871628083006236,-0.10016540179787725,0.05155819574470755,-0.38911885903002386,-1.1816100167246901,18.608521337697326,0.28999900817871094,-0.1288224253241239,-0.039166164398189096,-0.5778582921618138,0.49952596336543564,-0.30851222828000147,0.23017989948362327,0.548121336894571,46.15392310447177,-0.4976734117416015,0.2693460638818124,10,0.03666591644286754,0.2249994277954066,-0.2341673374176061,-0.8333339691162145,0.1399993896484304,3,-0.006783182337192106,1.1184238760121819,16.333332061767578,-1.0620201115137926,16.523332595825195,1.24,16.123332977294922,-0.006783182337192106
3676,2009-10-09,16.350000381469727,16.356666564941403,16.046667098999027,16.126667022705078,3150300.0,0.008221985734522264,1.6197242124096543,-1.6341623401998973,39.18054682474437,47.22446081300571,-0.2002061367154404,-0.08619423360875089,-0.5054992631974109,-1.2945488726889351,18.147787209715815,0.3099994659423757,-0.14851144231066016,0.09416704177856516,-0.4445250859850596,0.6328591695421899,-0.1751790221032472,0.36351310566037753,0.37999916076660156,60.139930094974005,18.301285449373147,0.2693460638818124,10,-0.09666728973388672,0.09166622161865234,-0.3533337116241455,-0.9666671752929688,0.07666587829589844,4,-0.005504596360125569,-1.450725338491296,16.216667175292972,1.1184238760121819,16.333332061767578,-1.0620201115137926,16.523332595825195,-0.005504596360125569
3677,2009-10-12,16.430000305175778,16.43666648864746,16.226667404174805,16.276666641235348,3885300.0,0.004892961580399646,1.5199986267036383,0.6865685663287528,43.882973664166464,47.11214152929961,-0.24072341176895407,-0.1760056647464161,-0.5635061538438677,-1.3500226612737727,17.849776314438337,0.20999908447265625,-0.16859545190983738,0.1746669769287088,-0.3633234977669133,0.7126574516243327,-0.09432826041910403,0.44366221427651986,0.24279926300049226,56.097615438936565,17.17141940109039,0.2689952373478118,10,-0.17666721343993785,0.011666297912601209,-0.34916687011718395,-1.0466670989990199,-0.043333053588863635,0,0.007303647574916194,1.6197242124096543,16.350000381469727,-1.450725338491296,16.216667175292972,1.1184238760121819,16.333332061767578,0.007303647574916194
3678,2009-10-13,16.600000381469727,16.629999160766598,16.393333435058597,16.40333366394043,4334700.0,0.01034693080561877,-1.1846015704778399,1.2826062618949883,53.43619363128072,48.4637651595055,-0.36380449774067003,-0.3359256688522869,-0.7110186214336025,-1.496334782062089,17.49220626689072,0.2366657257080007,-0.1277500449480371,0.3273336410522454,-0.23228892834815795,0.8869562104526469,0.047522356352043715,0.607144925752447,-0.823333740234375,80.97570779008707,41.28742321212431,0.27981128470020106,10,-0.3466672897338867,-0.15833377838134766,-0.46666693687438965,-1.2166671752929688,-0.14999961853027344,1,-0.010040237012191255,1.5199986267036383,16.430000305175778,1.6197242124096543,16.350000381469727,-1.450725338491296,16.216667175292972,-0.010040237012191255
3679,2009-10-14,16.523332595825195,16.726667404174805,16.40999984741211,16.476667404174805,4785000.0,-0.004618541197752846,-2.518522443097529,0.23728057414411793,51.76629051004662,49.11909972335326,-0.2689078044625539,-0.22567329968761385,-0.5976759266366489,-1.3973553062791524,17.94757955838775,0.3166675567626953,-0.08955010999953217,0.22199921607971262,-0.32665975081219756,0.770658182971621,-0.05233026736624069,0.49632869952566594,-0.729599304199219,70.0978357212578,30.001759384578357,0.2743294834459544,10,-0.26999950408935547,-0.0816659927368164,-0.234999418258667,-1.1399993896484375,-0.2733325958251953,2,-0.005043296277207232,-1.1846015704778399,16.600000381469727,1.5199986267036383,16.430000305175778,1.6197242124096543,16.350000381469727,-0.005043296277207232
3680,2009-10-15,16.25,16.479999542236328,16.206666946411133,16.416667938232422,3040800.0,-0.016542219569813388,-1.1578828489685289,-3.571568707594212,55.37792921967313,50.807692657567664,0.027719416943654096,0.06932826785952884,-0.2889063494586033,-1.112281648410331,18.382569921005523,0.3166656494140625,-0.05740803232754388,-0.06283335685730052,-0.5960892069114436,0.4704224931968426,-0.32946128188437385,0.20379456816977282,-0.41894934387206995,29.901883786421564,-13.911989906464932,0.2666279250270717,10,0.0033330917358398438,0.1916666030883789,0.03833317756652832,-0.8666667938232422,0.059999465942386365,3,-0.011281996506911085,-2.518522443097529,16.523332595825195,-1.1846015704778399,16.600000381469727,1.5199986267036383,16.430000305175778,-0.011281996506911085
3681,2009-10-16,16.299999237060547,16.393333435058597,16.100000381469727,16.25,3111000.0,0.003076876126802963,1.4788607533727252,-0.2999931335973084,56.08010373357369,51.72161501527904,0.052185657338760905,0.03697649380259094,-0.3121507449421159,-1.154920030384325,18.57769640049386,0.29333305358887074,-0.022044966585095693,-0.022834062576293945,-0.5467033551910703,0.5010352300384824,-0.2847687088836821,0.23910058373109422,-0.43312391101074255,31.914692866317257,-15.548376010970951,0.2619346463073877,10,0.0883340835571289,0.14166736602783203,-0.011666059494018555,-0.9166660308837891,0.06666755676269531,4,0.0034765233455971156,-1.1578828489685289,16.25,-2.518522443097529,16.523332595825195,-1.1846015704778399,16.600000381469727,0.0034765233455971156
3682,2009-10-19,16.459999084472653,16.5,16.149999618530273,16.31333351135254,2823600.0,0.009815942018470913,2.088228611819352,2.933356221866107,58.23126418347918,51.61748662159568,-0.0615036831026714,-0.167305262127055,-0.4535159712508374,-1.303466915791887,17.394820245314122,0.35000038146972656,0.008235718305481754,0.15983252525329306,-0.2905318416978169,0.6101968922044012,-0.06534965822226013,0.38501470872884624,-0.5587320752978489,57.44656890495874,5.887932760375705,0.22518218347555416,10,-0.07166576385497692,-0.01833248138427379,-0.2208325862884486,-1.0766658782958949,0.6500015258789098,0,-0.002025080593016093,1.4788607533727252,16.299999237060547,-1.1578828489685289,16.25,-2.518522443097529,16.523332595825195,-0.002025080593016093
3683,2009-10-20,16.303333282470707,16.469999313354492,16.260000228881836,16.459999084472653,2769000.0,-0.00951797148942335,1.3773536016583174,-1.0681838871187759,51.57317258362735,51.25612491602505,0.06780367544543608,-0.047187666073778445,-0.27288184827241935,-1.1364089981336463,16.025596701852837,0.20999908447265625,0.08028672818946347,0.0248334407806432,-0.3760921218200366,0.425759003381323,-0.17562934051969847,0.22529622208098488,-0.36905025749590337,32.44672108694518,-19.221541945818664,0.20046278130034006,10,0.08333396911620738,0.13833332061767223,-0.07500004768371937,-0.9200000762939489,0.7199993133544886,1,0.005111468168647937,2.088228611819352,16.459999084472653,1.4788607533727252,16.299999237060547,-1.1578828489685289,16.25,0.005111468168647937
3684,2009-10-21,15.756667137145994,16.323333740234375,15.756667137145994,16.223333358764652,3180900.0,-0.03353094338766205,-1.4285734721611876,2.978737003579511,43.68480848534385,50.35703142621504,0.5856554799478904,0.4700207939942391,0.29275416159114265,-0.5851384878094184,14.859895385782467,0.5666666030883807,0.09504937949557046,-0.4878327369689952,-0.943832260160475,-0.03183321377751547,-0.7158324985647351,-0.25983297537325534,0.9700002670288104,0.0,-50.16317616714228,0.2279997615957399,10,0.4850001335144061,0.6749997138977033,0.42083287239074885,-0.3733339309692365,1.1033334732055682,2,0.044002555855161773,1.3773536016583174,16.303333282470707,2.088228611819352,16.459999084472653,1.4788607533727252,16.299999237060547,0.044002555855161773
3685,2009-10-22,15.986666679382324,16.14666748046875,15.673333168029785,15.74666690826416,5939100.0,0.014596966492622654,-1.448277222838821,-0.5142857142857085,52.22483384936796,51.806396651173216,0.3571583722966629,0.21563557966569036,0.08242408885067576,-0.8142589672239673,13.929454677394052,0.47333431243896484,0.04013903028849697,-0.23533320426940918,-0.6957949614367571,0.22512855289793876,-0.4655640828530849,-0.0051023256857352095,0.7206007194519053,37.90323976175067,-17.529691683690658,0.23023087858367403,10,0.2133336067199707,0.4033331871032715,0.1658334732055664,-0.6033334732055664,0.3366670608520508,3,0.016472059241548598,-1.4285734721611876,15.756667137145994,1.3773536016583174,16.303333282470707,2.088228611819352,16.459999084472653,0.016472059241548598
3686,2009-10-23,15.850000381469727,16.040000915527347,15.783332824707033,15.956666946411133,3313200.0,-0.008548767585731532,-1.1388857982993392,-0.4444444444444444,44.975495438133414,51.927787959391765,0.464263196164449,0.35861187827728713,0.24069367624789706,-0.6728689174050224,13.9243068302346,0.2566680908203143,0.008869079990333262,-0.364332914352417,-0.8447957190682054,0.11612989036337318,-0.604564316710313,-0.1241015119945228,0.815909648132326,21.371029610427968,-32.33134488980953,0.24023140235789475,10,0.34999990463256836,0.5399994850158691,0.2866663932800293,-0.46666717529296875,0.3833332061767578,4,0.02902202355846284,-1.448277222838821,15.986666679382324,-1.4285734721611876,15.756667137145994,1.3773536016583174,16.303333282470707,0.02902202355846284
3687,2009-10-26,15.68000030517578,15.899999618530273,15.59333324432373,15.760000228881836,3975000.0,-0.010725556605834186,-1.4210435175425389,0.7500000000000167,33.065589153373196,49.664387461846474,0.5774083674605226,0.5292304760646562,0.43990110056545895,-0.4933375068345658,14.160338774482181,0.30666637420654297,-0.00762538781362565,-0.5174996852874774,-1.0480969161380163,0.01309754556306153,-0.7827983007127468,-0.2522010698622079,0.946206649963381,9.885983262460213,-37.0085930897557,0.26529861542526934,10,0.4800000190734881,0.6699995994567889,0.4566664695739764,-0.06000041961669744,0.5833320617675799,0,0.04379250480121488,-1.1388857982993392,15.850000381469727,-1.448277222838821,15.986666679382324,-1.4285734721611876,15.756667137145994,0.04379250480121488
3688,2009-10-27,15.30666732788086,15.733332633972168,15.1899995803833,15.726667404174805,3579300.0,-0.023809500639594194,1.5077072054227738,5.2500059604700455,30.79800569922523,47.33457803842188,0.8358918159413413,0.8890778795312357,0.8503110968429297,-0.11297313455183478,14.6106952758614,0.5433330535888672,-0.0031931945901533254,-0.853332662582396,-1.5155311930705686,-0.19113413209422347,-1.1844319278264805,-0.5222333973383098,1.2575672046093764,10.29420550712857,-33.69423820730579,0.33109926524408584,10,0.538332462310791,0.8416657447814941,0.8858327865600586,0.3899989128112793,0.3800001144409162,1,0.11781358043798074,-1.4210435175425389,15.68000030517578,-1.1388857982993392,15.850000381469727,-1.448277222838821,15.986666679382324,0.11781358043798074
3689,2009-10-28,15.233332633972168,15.536666870117188,15.15666675567627,15.33666706085205,4494600.0,-0.004791029447351547,-1.961045427184971,0.24603430502132143,31.305414226727223,44.65985415031679,0.7900821225693413,0.9319608927972922,0.9531129429525222,-0.03248308901419428,14.764708876983912,0.38000011444091797,-0.026188497370227992,-0.8770006179809577,-1.6567225512378378,-0.09727868472407764,-1.2668615846093978,-0.4871396513525177,1.2209631023495113,7.744022441192536,-34.48459833216729,0.38986096662844005,10,0.5950007438659668,0.7533345222473145,0.9808340072631836,0.4633336067199707,0.36333465576171875,2,0.11750547335000827,1.5077072054227738,15.30666732788086,-1.4210435175425389,15.68000030517578,-1.1388857982993392,15.850000381469727,0.11750547335000827
3690,2009-10-29,15.25333309173584,15.41333293914795,15.140000343322756,15.31999969482422,3335700.0,0.0013129403948726193,1.1578909723346207,0.6451538475737109,28.21189769280174,41.56338681245323,0.6859742923601484,0.8892975167006227,0.9591212079203473,-0.045352130805568436,14.900259838455787,0.27333259582519354,-0.09711272484744882,-0.8136667728424065,-1.6823790752702124,0.05504552958539932,-1.2480229240563077,-0.3793106216285036,1.0711997465212981,12.592519595345426,-26.239796324642118,0.4343561512139028,10,0.5666670799255371,0.6816668510437012,0.9674999713897705,0.44333314895629883,0.48999977111816584,3,0.10533222535382802,-1.961045427184971,15.233332633972168,1.5077072054227738,15.30666732788086,-1.4210435175425389,15.68000030517578,0.10533222535382802
3691,2009-10-30,15.043333053588867,15.313332557678224,14.899999618530273,15.243332862854006,5669700.0,-0.013767485236439891,1.4313759589357942,2.9999999999999467,23.803504574395717,37.73808018922173,0.7811123233800998,1.0909094105470594,1.19795421744751,0.17142892813415145,15.701050313219397,0.413332939147951,-0.17124887669016253,-0.9828334808349624,-1.9622358219722607,-0.0034311396976622888,-1.4725346514036133,-0.4931323102663132,1.1390558852761465,14.333343505859375,-21.39321734695072,0.4897011705686498,10,0.6416664123535156,0.7716665267944336,1.2000000476837158,0.7433333396911621,0.9499998092651385,4,0.08508757215477192,1.1578909723346207,15.25333309173584,-1.961045427184971,15.233332633972168,1.5077072054227738,15.30666732788086,0.08508757215477192
3692,2009-11-02,15.899999618530273,15.9399995803833,15.25333309173584,15.270000457763672,8777100.0,0.056946593011648616,-1.0703494758150314,-3.1499988079059396,39.499984550470174,36.39661485220427,-0.1825399362459379,0.22836160890586044,0.36616254853683117,-0.6696274074013946,16.110717483163217,0.8966665267944336,-0.2208587098811492,-0.11500024795532227,-1.0948305636903655,0.8648300677797209,-0.6049154058228439,0.37491490991219933,0.102854815487877,96.15384968074834,63.41837195709716,0.4899151578675216,11,-0.2883329391479492,-0.08500003814697266,0.34333348274230957,-0.004999637603759766,0.10666656494140625,0,0.02096440107632036,1.4313759589357942,15.043333053588867,1.1578909723346207,15.25333309173584,-1.961045427184971,15.233332633972168,0.02096440107632036
3693,2009-11-03,15.666666984558105,15.953332901000975,15.56666660308838,15.729999542236328,3744600.0,-0.01467500877800254,-1.9367062019013255,-0.10052800324552454,37.72684284061847,35.73461866945701,-0.05477612898403805,0.41552870702117417,0.6223865340585775,-0.42097808335041975,15.685958045158255,0.3866662979125941,-0.28747334775937006,-0.30549960136413645,-1.2664815783785954,0.6554823756503243,-0.7859905898713677,0.17499138714309304,-0.766667366027832,72.78488003621561,42.925860045423626,0.48049098850723015,11,-0.14333343505859375,0.1483325958251953,0.5908329486846924,0.2283329963684082,0.37333393096924183,1,0.03808502363478827,-1.0703494758150314,15.899999618530273,1.4313759589357942,15.043333053588867,1.1578909723346207,15.25333309173584,0.03808502363478827
3694,2009-11-04,15.763333320617676,15.850000381469727,15.380000114440918,15.716667175292967,3865500.0,0.006170191538177772,3.272724514168549,-0.736842897800025,42.655929474863704,34.671407072289874,-0.16807198996258776,0.2887756636894956,0.5300043488660151,-0.49671351840737543,15.077357614756426,0.4700002670288086,-0.3785945851460095,-0.1803333282470696,-1.129957754196166,0.7692910977020269,-0.6551455412216178,0.29447888472747863,-0.8422670364379883,81.9620642824809,49.95591928279825,0.47481221297454845,11,-0.2933330535888654,0.051666259765625,0.5783333778381348,0.16499996185302734,0.5399999618530309,2,-0.004863557518994144,-1.9367062019013255,15.666666984558105,-1.0703494758150314,15.899999618530273,1.4313759589357942,15.043333053588867,-0.004863557518994144
3695,2009-11-05,16.106666564941403,16.203332901000973,15.81999969482422,16.069999694824222,4542600.0,0.021780497648594688,2.3333388618911552,0.7857274232111476,47.319785862096445,34.93188378606354,-0.5504822517600303,-0.06663763699314629,0.17106967217678104,-0.8132876840954744,14.248792772624764,0.43999958038329723,-0.43662779426911413,0.16849994659423473,-0.7757258061513674,1.112725699339837,-0.30361292977856635,0.6406128229670358,-1.1649549484252901,92.58314528143391,58.06353667221151,0.47211287637280064,11,-0.5550003051757795,-0.2916669845581019,0.28916692733765004,-0.15333318710326793,0.020000457763675428,3,-0.03166386248521502,3.272724514168549,15.763333320617676,-1.9367062019013255,15.666666984558105,-1.0703494758150314,15.899999618530273,-0.03166386248521502
3696,2009-11-06,16.260000228881836,16.260000228881836,15.84333324432373,16.086666107177734,5089200.0,0.009519888135896881,3.807674108960463,4.72726799833633,47.222236939424754,36.504844651180385,-0.7146995960954001,-0.23933018296154174,-0.003175336701055187,-0.9409343844763391,13.759234631599837,0.41666698455810547,-0.42508340567718506,0.32633361816406214,-0.6104566033400047,1.263123839668129,-0.1420614925879704,0.7947287289160947,-1.267823760986328,100.0,65.55576985219396,0.46839511075203333,11,-0.6800003051757812,-0.44500064849853516,0.2624995708465576,-0.30666685104370117,-0.11666679382323863,4,-0.031775360317037316,2.3333388618911552,16.106666564941403,3.272724514168549,15.763333320617676,-1.9367062019013255,15.666666984558105,-0.031775360317037316
3697,2009-11-09,16.549999237060547,16.59000015258789,16.149999618530273,16.286666870117188,3525300.0,0.017835117103110587,1.563103452107152,1.5192182840542712,53.303563354571274,39.005462168441056,-0.9703542321657395,-0.5479730911406016,-0.31512302142910187,-1.201276808693116,13.329067195028511,0.4400005340576172,-0.45425838194287493,0.6103326797485344,-0.34126259010202986,1.5619279495991005,0.1345350448232523,1.0861303146738166,-1.4817533435058596,96.69413931683818,59.43619576868817,0.475797634925283,11,-0.8049993515014648,-0.7349996566772461,-0.04083251953125,-0.5966658592224121,-0.4766654968261719,0,-0.033635432016213884,3.807674108960463,16.260000228881836,2.3333388618911552,16.106666564941403,3.272724514168549,15.763333320617676,-0.033635432016213884
3698,2009-11-10,16.433332443237305,16.586666107177734,16.226667404174805,16.559999465942386,2346000.0,-0.007049353426070826,2.9999788072733438,-0.48101577552115615,60.24216213719348,42.220656380715084,-0.7566308773985178,-0.4684505587578993,-0.20942544320723044,-1.0576726245981671,12.494375954476846,0.3599987030029297,-0.45170522187644124,0.5019992828369144,-0.42791986884153843,1.4319184345153673,0.03703970699768888,0.9669588586761417,-1.2433462089599612,87.05225583376748,43.219165506529166,0.46495957583922654,11,-0.6883325576782227,-0.6183328628540039,-0.030832290649414062,-0.4799990653991699,-0.3633327484130824,1,-0.02596346548938755,1.563103452107152,16.549999237060547,3.807674108960463,16.260000228881836,2.3333388618911552,16.106666564941403,-0.02596346548938755
3699,2009-11-11,16.440000534057614,16.526666641235348,16.270000457763672,16.44333267211914,3343200.0,0.00040576619765597677,2.019600803330089,0.02630627917485038,57.35931372624905,45.459258162209224,-0.6416043042770951,-0.5077124600393965,-0.2228055592209266,-1.035387900684011,11.430546706173802,0.25666618347167613,-0.3988068345657876,0.5128339767456023,-0.406604374695835,1.4322723281870395,0.05311480102488275,0.97255315246632,-1.1380131863154261,80.51954164210183,34.45187092583939,0.4597191757207184,11,-0.6950006484985316,-0.6250009536743129,-0.11500072479247692,-0.48666715621947887,-0.13666725158690696,2,-0.024330876249159195,2.9999788072733438,16.433332443237305,1.563103452107152,16.549999237060547,3.807674108960463,16.260000228881836,-0.024330876249159195
3700,2009-11-12,16.066667556762695,16.50666618347168,16.020000457763672,16.48666763305664,2616600.0,-0.022708817832548744,1.1159509227892241,126.04522037765611,53.26633844943525,48.73290637054696,-0.15730978779766858,-0.15686085348007595,0.14138058438913603,-0.6322114505388576,10.695054667225188,0.4866657257080078,-0.31004032627076583,0.14866762161254954,-0.7608205222150559,1.0581557654401568,-0.30607645030125497,0.6034116935263523,-0.6616391846328522,29.910835737741348,-18.484324272707017,0.45474407191380334,11,-0.14500093460083008,-0.25333404541015625,0.28083229064941406,-0.11333417892456055,0.2066650390625,3,0.014730231074482791,2.019600803330089,16.440000534057614,2.9999788072733438,16.433332443237305,1.563103452107152,16.549999237060547,0.014730231074482791
3701,2009-11-13,16.356666564941403,16.420000076293945,16.00666618347168,16.06333351135254,4591200.0,0.018049729799546554,-1.0327844248186069,-0.6984119054863427,59.84480545320439,50.99344202640631,-0.269792451083152,-0.4663044875600235,-0.1544765488656239,-0.8903244437525561,10.217862758923124,0.4133338928222656,-0.20306556588425018,0.43583326339721395,-0.4790030042662643,1.3506695310606922,-0.021584870434526948,0.8932513972289531,-0.8568404503749161,59.99999999999939,6.455526410232665,0.4574181338317395,11,-0.3716664314269984,-0.5433330535888636,-0.009166717529293322,-0.40333318710326793,-0.09333419799804332,4,-0.014061516833099863,1.1159509227892241,16.066667556762695,2.019600803330089,16.440000534057614,2.9999788072733438,16.433332443237305,-0.014061516833099863
3702,2009-11-16,16.426666259765625,16.5,15.850000381469727,15.936667442321776,5353500.0,0.004279581939651278,1.0418848010689148,1.6704521070804146,67.87232410643253,54.34293994483009,-0.2874571687374612,-0.5680538501112444,-0.22792239389276858,-0.9316459481162305,9.483012027441717,0.6499996185302734,-0.07871110587386809,0.5074995994567875,-0.4033134925007751,1.41831269141435,0.05209305347800708,0.9629061454355679,-0.8396262221574258,78.28053595701986,18.469369024835686,0.45540654597878105,11,-0.4416661262512207,-0.6133327484130859,-0.07916641235351562,-0.47333288192749023,-0.08666610717773438,0,-0.01724834608717929,-1.0327844248186069,16.356666564941403,1.1159509227892241,16.066667556762695,2.019600803330089,16.440000534057614,-0.01724834608717929
3703,2009-11-17,16.386667251586914,16.459999084472653,16.24333381652832,16.350000381469727,3027900.0,-0.0024350046166508044,1.3636571713935484,0.07483052777242524,68.60218613091871,57.22585735105843,-0.15040194960948128,-0.5496736151492652,-0.19050841247601014,-0.8661036218035125,8.708449049311563,0.21666526794433238,0.09105141079740875,0.46333389282226634,-0.45560518677216066,1.3822729724166951,0.0038643530250510594,0.9228034326194798,-0.7193904047803397,79.31042258602847,12.379684709553302,0.45946953979721417,11,-0.18166732788085938,-0.573333740234375,-0.03916740417480469,-0.4333338737487793,-0.0433349609375,1,-0.019121246958999305,1.0418848010689148,16.426666259765625,-1.0327844248186069,16.356666564941403,1.1159509227892241,16.066667556762695,-0.019121246958999305
3704,2009-11-18,16.450000762939453,16.50666618347168,16.366666793823242,16.376667022705078,2136900.0,0.003864941563783031,-1.9999591286222258,2.0,69.0350273860513,59.638661964831186,-0.11855578661478816,-0.588577726087717,-0.25724875756261056,-0.9035855479887047,9.161434394597887,0.1399993896484375,0.16568617937135244,0.4920007228851322,-0.4524231618065535,1.436424607576818,0.01978878053929023,0.9642126652309759,-0.7089060516703736,91.3707367797329,16.840922448319617,0.47221194234584324,11,-0.23333406448364258,-0.6366672515869141,-0.10250091552734375,-0.49666738510131836,-0.15000152587890625,2,-0.023100367811005995,1.3636571713935484,16.386667251586914,1.0418848010689148,16.426666259765625,-1.0327844248186069,16.356666564941403,-0.023100367811005995
3705,2009-11-19,16.25,16.40999984741211,16.09666633605957,16.370000839233402,2872200.0,-0.01215810052666011,2.133353042715317,-1.6363660008323415,69.25533611562928,62.08678409552058,0.11612698154808854,-0.3877155384687079,-0.07508457529364776,-0.6753338622937015,9.681569771919767,0.3533344268798828,0.2694318316157265,0.2788332939147953,-0.6745731450571135,1.232239732886704,-0.19786992557115823,0.7555365134007488,-0.4409928534254153,60.91372769996689,-20.35352383016025,0.47670321948595407,11,-0.029999732971191406,-0.505000114440918,0.09749984741210938,-0.29666662216186523,-0.023332595825195312,3,0.0032820481520434708,-1.9999591286222258,16.450000762939453,1.3636571713935484,16.386667251586914,1.0418848010689148,16.426666259765625,0.0032820481520434708
3706,2009-11-20,16.309999465942386,16.326667785644528,16.173332214355472,16.26333236694336,2264700.0,0.003692274827223674,2.833210156157035,-0.3888897719145059,58.773187166604856,62.69452007463542,0.07148296425163281,-0.4337232713012167,-0.13915872789646144,-0.7082030986705892,10.229813911348074,0.1533355712890554,0.3520312154239118,0.31583280563354776,-0.647409485899864,1.2790750971669596,-0.16578834013315813,0.7974539514002537,-0.43851287888673696,70.05071424007117,-8.94792619793175,0.4816211457667056,11,-0.0916662216186559,-0.5649995803833043,0.03750038146972301,-0.3566660881042516,-0.08333206176758168,4,-0.002248122091834337,2.133353042715317,16.25,-1.9999591286222258,16.450000762939453,1.3636571713935484,16.386667251586914,-0.002248122091834337
3707,2009-11-23,16.366666793823242,16.559999465942386,16.239999771118164,16.440000534057614,4725900.0,0.0034743917680184477,1.0425625167400967,-1.5714227326601222,66.20370758741032,63.356914013548405,-0.015561360687179615,-0.45988832143163627,-0.20222769216688974,-0.7316531948163778,10.095229787545028,0.3199996948242223,0.39739641422997174,0.33816680908203267,-0.6268747706474507,1.3032083888115142,-0.14435398078270723,0.8206875989467743,-0.43769912152501433,58.273505680882145,-20.622530915708843,0.482520789864741,11,-0.1616668701171875,-0.6216669082641602,0.048333168029785156,-0.4133334159851074,-0.2666664123535156,0,-0.0063137123875999235,2.833210156157035,16.309999465942386,2.133353042715317,16.25,-1.9999591286222258,16.450000762939453,-0.0063137123875999235
3708,2009-11-24,17.110000610351562,17.399999618530273,16.843332290649414,17.0,10887000.0,0.045417544445204516,-1.6299076368551475,-1.5000000000000726,73.99051241198197,65.20482497862984,-0.7295339438493293,-1.118542106600886,-0.9374397280451596,-1.4356198360393613,9.667247778886928,1.0333328247070312,0.4537674514639871,0.9913339614868164,-0.02533765787598341,2.0080055808496162,0.4829981518054147,1.4996697711682163,-1.128150339630162,77.7494358443018,-0.7274249109415933,0.5083358096814002,11,-0.4850006103515625,-0.9600009918212891,-0.6950006484985352,-1.1566672325134277,-1.0533332824707031,1,-0.045002947416484695,1.0425625167400967,16.366666793823242,2.833210156157035,16.309999465942386,2.133353042715317,16.25,-0.045002947416484695
3709,2009-11-25,17.023332595825195,17.129999160766598,16.84000015258789,17.05666732788086,4269300.0,-0.005065342573625231,2.2222398830149968,-0.3030413372173672,67.97383567637928,66.83899133717918,-0.6162206531180523,-0.9390410645554823,-0.833710765564085,-1.3068680814737643,9.14598701168797,0.2899990081787074,0.4615071393334613,0.8151659488677971,-0.18841708230515408,1.8187489800407501,0.31337443328132153,1.3169574644542728,-0.8996673903229073,71.09971580016449,-5.361762247461854,0.5017915155864763,11,-0.3983325958251953,-0.8733329772949219,-0.6091656684875488,-1.0699992179870605,-1.1699991226196307,2,-0.03994519294903187,-1.6299076368551475,17.110000610351562,1.0425625167400967,16.366666793823242,2.833210156157035,16.309999465942386,-0.03994519294903187
3710,2009-11-27,16.860000610351562,17.15999984741211,16.703332901000973,16.793333053588867,1505400.0,-0.009594595215374424,-2.7026870288033242,-1.9999427819419808,61.71875989530446,67.04720849741253,-0.36712724525515483,-0.684251912461388,-0.6571206796721007,-1.1191661804782704,8.425938766278856,0.45666694641113637,0.44808821437690227,0.5715005874633796,-0.3652587928714688,1.5082599677982298,0.10312089729595542,1.0398802776308038,-0.6087019635464763,55.97836819166342,-16.782504991886498,0.46837969016742476,11,-0.2350006103515625,-0.7100009918212891,-0.5233335494995117,-0.9066672325134277,-0.0766677856445348,4,-0.033214789621489715,2.2222398830149968,17.023332595825195,-1.6299076368551475,17.110000610351562,1.0425625167400967,16.366666793823242,-0.033214789621489715
3711,2009-11-30,16.323333740234375,16.879999160766598,16.266666412353516,16.793333053588867,5903100.0,-0.03183077406223156,-1.1028528454885682,-7.04989557405659,45.962017041091336,64.61272993459683,0.1836241668365659,-0.049301508167559405,-0.1157375029738077,-0.5602575530298264,6.793634702381696,0.6133327484130824,0.43488578374821074,-0.029166316986085405,-0.7600005436505057,0.7016679096783331,-0.39458343031829557,0.33625079634612476,1.0766658782958984,7.183963799833601,-59.96565635170598,0.36541711333220933,11,0.4249992370605469,-0.17333412170410156,-0.028333663940429688,-0.37000036239624023,0.3499984741210973,0,-0.005921972655702268,-2.7026870288033242,16.860000610351562,2.2222398830149968,17.023332595825195,-1.6299076368551475,17.110000610351562,-0.005921972655702268
3712,2009-12-01,16.233333587646484,16.453332901000973,16.176666259765625,16.336666107177734,5660700.0,-0.00551358895309817,-1.553839923940951,0.21985674573382302,46.40289916920578,62.146142494406504,0.271910331895139,0.07056975778980856,-0.04818979498240594,-0.444481059627833,6.759131674748986,0.276666641235348,0.4634030914744365,-0.13583316802978374,-0.8378531244581424,0.5661867883985732,-0.4868431462439631,0.2151768101843956,1.143999366760255,4.632206542465531,-57.52133155576198,0.3510099782141786,12,0.5149993896484375,-0.08333396911621094,0.06166648864746094,-0.2800002098083496,0.20999908447265625,1,-0.00041064784603161986,-1.1028528454885682,16.323333740234375,-2.7026870288033242,16.860000610351562,2.2222398830149968,17.023332595825195,-0.00041064784603161986
3713,2009-12-02,16.26333236694336,16.363332748413086,16.209999084472653,16.233333587646484,3742800.0,0.0018479740550458867,-2.999950243805076,-0.29031305375073835,46.84896033551222,59.681023933235494,0.2487336631482151,0.09229564090921372,-0.09505999826570388,-0.4515672520388705,6.755424948228944,0.15333366394043324,0.44392207650144044,-0.13566765785217427,-0.75820010922412,0.4868647935197714,-0.4469338835381471,0.17559856783379857,1.0659739196777345,8.813500145475706,-48.90940807798122,0.3112662256859725,12,0.4850006103515625,-0.11333274841308594,-0.008332252502441406,-0.3099989891052246,0.09000015258789062,2,-0.010042959326442835,-1.553839923940951,16.233333587646484,-1.1028528454885682,16.323333740234375,-2.7026870288033242,16.860000610351562,-0.010042959326442835
3714,2009-12-03,15.686667442321776,16.370000839233402,15.626667022705078,16.370000839233402,8246400.0,-0.0354579806653712,1.1756109679048958,-22.778706765005264,43.68070060249655,56.83939776510964,0.7886698548744224,0.6987476104706172,0.46735616657117696,0.14414446888872945,6.728925316712678,0.7433338165283239,0.3755512005413415,-0.7084992885589632,-1.348219337233493,-0.06877923988443513,-1.0283593128962263,-0.38863926422170003,1.5965332432250978,3.913072142583364,-54.95972077198962,0.3198600243372641,12,0.8266658782959002,0.46333217620849787,0.3099989891052264,0.2666659355163592,0.8599996566772514,3,0.023586901865519483,-2.999950243805076,16.26333236694336,-1.553839923940951,16.233333587646484,-1.1028528454885682,16.323333740234375,0.023586901865519483
3715,2009-12-04,15.596667289733887,16.05666732788086,15.546667098999025,15.733332633972168,7118100.0,-0.005737366009626377,-3.309878224708103,0.19999804613084907,36.460809901185975,54.36024473561865,0.8674727527976955,0.7890350998655435,0.5417679711779613,0.25094538210448647,7.502891135519349,0.5100002288818342,0.3015483707707425,-0.7729994773864739,-1.4963341989061618,-0.04966475586678598,-1.1346668381463196,-0.41133211662662816,1.587141376042478,3.7500178814103675,-52.70901594420609,0.3616673607598444,12,0.8766660690307617,0.5533323287963867,0.3108329772949219,0.35666608810424805,0.8699998855590856,4,0.016456476162739042,1.1756109679048958,15.686667442321776,-2.999950243805076,16.26333236694336,-1.553839923940951,16.233333587646484,0.016456476162739042
3716,2009-12-07,15.743332862854006,15.776666641235352,15.529999732971193,15.603333473205565,4384800.0,0.00940364825353801,1.387095881055422,-1.0243956902808276,38.15027563421341,51.243196740818995,0.7062411179832093,0.634192850442167,0.3948667174873375,0.12040081127154245,8.200566738025774,0.24666690826415838,0.21880132656208318,-0.6005005359649633,-1.3753937331706343,0.17439266124070585,-0.9879471345677988,-0.21305393736212785,1.3095044775801714,23.104675242851446,-29.330275215297842,0.3874465986028349,12,0.7216668128967267,0.40666675567626775,0.1341671943664533,0.22333335876464666,0.6733350753784162,0,0.06605970736392641,-3.309878224708103,15.596667289733887,1.1756109679048958,15.686667442321776,-2.999950243805076,16.26333236694336,0.06605970736392641
3717,2009-12-08,15.993332862854006,16.073333740234375,15.606666564941404,15.726667404174805,5899500.0,0.01587973792956321,1.1874995809053868,1.9047615803814357,43.64222021690147,47.87116427469894,0.4444535618310237,0.3587434694464289,0.1471013302537667,-0.11053019438704403,7.956950850829776,0.4666671752929705,0.15257098662342372,-0.3226672172546383,-1.1063205870357944,0.460986152526516,-0.7144939021452164,0.06915946763593972,0.9072207168338746,55.15863329567827,5.870304200530697,0.3918266848905772,12,0.3516669273376447,0.33333349227905096,-0.24333333969116389,0.018333435058591974,0.46333408355712713,1,0.04251767641757942,1.387095881055422,15.743332862854006,-3.309878224708103,15.596667289733887,1.1756109679048958,15.686667442321776,0.04251767641757942
3718,2009-12-09,16.00666618347168,16.083332061767578,15.853333473205565,16.033332824707028,6268200.0,0.0008336799297563591,2.631601138399944,-0.1000003576294747,42.71629411713093,45.064770768115785,0.2884912936003481,0.32865685750381246,0.13491408326882137,-0.10915386837796248,7.691463031462053,0.2299985885620135,0.12951265521880728,-0.28800058364868164,-1.0813748883769527,0.5053737210795877,-0.6846877360128154,0.1086865687154539,0.7568320115445317,56.745931278773064,12.252784394630076,0.3966871523641349,12,0.3383336067199707,0.383333683013916,-0.2933330535888672,0.005000114440917969,0.546667098999027,2,0.027280289576998795,1.1874995809053868,15.993332862854006,1.387095881055422,15.743332862854006,-3.309878224708103,15.596667289733887,0.027280289576998795
3719,2009-12-10,16.040000915527347,16.139999389648438,15.920000076293945,16.003332138061527,2385600.0,0.002082553085919203,-1.1639322733454522,-1.3750804663473686,46.34995600719008,43.35712589165863,0.11287187679821997,0.2780757454114635,0.09765595785400549,-0.13030987037118535,7.360681843362404,0.2199993133544922,0.08315291776640876,-0.23466587066650035,-1.0327670445165253,0.5634353031835246,-0.6337164575915146,0.16438471625851214,0.6001474332843628,83.60679829464229,39.48919728468462,0.3990505869250126,12,0.16499853134154918,0.3499989509582484,-0.37083435058594105,-9.536743199589637e-07,0.406665802001946,3,0.01953438816207198,2.631601138399944,16.00666618347168,1.1874995809053868,15.993332862854006,1.387095881055422,15.743332862854006,0.01953438816207198
3720,2009-12-11,16.303333282470707,16.323333740234375,16.059999465942386,16.110000610351562,2657400.0,0.016417228922253058,1.257148462406169,5.272405721716612,49.891782666153084,43.7937665166655,-0.26566533821058513,0.03518692609120322,-0.16318204090494604,-0.37842477566183774,7.536347391669679,0.2833328247070277,-0.05948337750751875,0.01683320999145721,-0.7752783721081116,0.8089447920910278,-0.37922258105832896,0.4128890010412416,0.2258002047569505,97.4789360369581,54.30188926330708,0.3960557910497851,12,-0.3116669654846227,0.16166639328002574,-0.660833358764652,-0.23333358764648793,0.13333320617675426,4,0.014925402818695588,-1.1639322733454522,16.040000915527347,2.631601138399944,16.00666618347168,1.1874995809053868,15.993332862854006,0.014925402818695588
3721,2009-12-14,16.126667022705078,16.34000015258789,15.986666679382324,16.25666618347168,3004800.0,-0.010836204885511291,1.382019943551135,-0.6724117519385839,46.25000000000001,43.77677772008708,-0.13391232334110548,0.20420859112994805,0.022359035748820588,-0.19172499148605304,7.794746725423024,0.3533334732055664,-0.18434774974291912,-0.14833307266235352,-0.9428301834545643,0.6461640381298572,-0.5455816280584607,0.24891548273375186,0.3025530890969321,70.90912874078627,28.41721516157739,0.39724855539610543,12,-0.17666673660277965,0.3383326530456543,-0.44333410263061523,-0.056667327880859375,-0.053333282470703125,0,0.02108310118322665,1.257148462406169,16.303333282470707,-1.1639322733454522,16.040000915527347,2.631601138399944,16.00666618347168,0.02108310118322665
3722,2009-12-15,16.143333435058597,16.206666946411133,15.993332862854006,16.05666732788086,2347500.0,0.001033469118575825,1.0000089407052262,-0.6666666666666939,30.458180803046574,41.955579994257555,-0.18404178731146636,0.17415632639682244,0.006454766137288459,-0.19720108233717148,8.064632175783155,0.21333408355712713,-0.28707995589458335,-0.11750001907348206,-0.9107135351694531,0.6757134970224907,-0.5141067771214693,0.27910673897450344,0.19666671752929332,59.58903170052625,20.666461886284708,0.3966067580479863,12,-0.19333314895629883,0.3216662406921351,-0.44583368301391957,-0.07333374023437855,0.12333297729491832,1,0.016931726292676474,1.382019943551135,16.126667022705078,1.257148462406169,16.303333282470707,-1.1639322733454522,16.040000915527347,0.016931726292676474
3723,2009-12-16,16.073333740234375,16.309999465942386,16.003332138061527,16.183332443237305,3155700.0,-0.004336136344195385,-1.4533199057014727,-1.2692239975350508,30.664837988878972,40.50937303718894,-0.16073018238170356,0.23133914525855914,0.06352375872432603,-0.11444165319162103,8.343869655386005,0.3066673278808594,-0.3061691820489685,-0.17183303833007812,-0.9669569404551446,0.6232908637949883,-0.5693949893926131,0.2257289127324551,-0.5433340072631818,36.5080085921499,1.587238918073588,0.3975619510625335,12,-0.13833379745483398,0.3916659355163574,-0.2933340072631836,-0.00333404541015625,0.28999900817871094,2,0.02384901678593332,1.0000089407052262,16.143333435058597,1.382019943551135,16.126667022705078,1.257148462406169,16.303333282470707,0.02384901678593332
3724,2009-12-17,16.069999694824222,16.143333435058597,15.880000114440918,15.979999542236328,2568600.0,-0.00020742712520227524,1.225342918392639,-0.8181928525602445,32.801115842117966,40.102740363959164,-0.10873698521607089,0.21580944581385708,0.05974697915532445,-0.09935543219383014,8.794201279839884,0.26333332061767933,-0.3226929737610966,-0.1561670303344691,-0.9488388744564773,0.6365048137875391,-0.552502952395475,0.240168891726535,-0.5243999671936059,41.30425317977873,8.673400568006151,0.3963359220610042,12,-0.1349997520446813,0.3949999809265101,-0.2899999618530309,-3.552713678800501e-15,0.23333358764648438,3,0.030076763959252295,-1.4533199057014727,16.073333740234375,1.0000089407052262,16.143333435058597,1.382019943551135,16.126667022705078,0.030076763959252295
3725,2009-12-18,16.303333282470707,16.329999923706055,16.036666870117188,16.183332443237305,4479900.0,0.014519825269295739,2.384596762657218,1.333340397575539,49.49831543835451,41.363633675530394,-0.2584691637299983,-0.01404370761118301,-0.1743716531976105,-0.32164288151990306,8.598203358968327,0.2933330535888672,-0.3393534531025537,0.07449989318848083,-0.7188680814122428,0.8678678677892044,-0.3221840941118792,0.47118388048884263,-0.7424455600738558,92.02894193989857,53.858523032609284,0.39668398730036164,12,-0.32999992370605824,0.16166639328002574,-0.5233335494995153,-0.30000019073486683,0.06333351135253551,4,0.008791664414583122,1.225342918392639,16.069999694824222,-1.4533199057014727,16.073333740234375,1.0000089407052262,16.143333435058597,0.008791664414583122
3726,2009-12-21,16.273332595825195,16.583332061767578,16.246667861938473,16.299999237060547,2027400.0,-0.0018401566186325713,-7.417014377338937,-0.22222045617101782,51.03445860488425,42.18499349641737,-0.16246691975512562,0.013775415039809502,-0.14981919316034364,-0.28209541232676294,8.610679591208335,0.3366641998291051,-0.29978032487551687,0.046332550048827414,-0.7464149114643561,0.8390800115620127,-0.35004118070776613,0.4427062808054192,-0.6816803853759765,55.92415969149705,12.95324120506828,0.3963737307565926,12,-0.05499982833862305,0.1916670799255371,-0.40583252906799316,-0.26999950408935547,0.23333358764648438,0,0.010036904970784466,2.384596762657218,16.303333282470707,1.225342918392639,16.069999694824222,-1.4533199057014727,16.073333740234375,0.010036904970784466
3727,2009-12-22,16.26333236694336,16.329999923706055,16.126667022705078,16.31333351135254,2565300.0,-0.0006145163458651792,3.879952392941338,1.875044703526214,50.0,42.99429415006949,-0.12308306499657817,0.016482205347013945,-0.14807475627876698,-0.26064679487047826,9.19110725642196,0.20333290100097656,-0.22475306035441278,0.04149904251098491,-0.7487587290396114,0.831756814061583,-0.353629843264315,0.43662792828628305,-0.6121793654150398,54.50232339928163,6.91285375964538,0.3951288857752987,12,-0.03166627883911133,0.20166730880737305,-0.3641655445098877,-0.25999927520751953,0.39333534240722656,1,-0.011682638122502698,-7.417014377338937,16.273332595825195,2.384596762657218,16.303333282470707,1.225342918392639,16.069999694824222,-0.011682638122502698
3728,2009-12-23,16.34000015258789,16.453332901000973,16.260000228881836,16.299999237060547,2364000.0,0.00471414983809626,-2.22223988301485,-0.8,73.11316075895286,45.96798356693202,-0.16482841359930234,-0.12735964552640056,-0.23775811314913398,-0.3262621818286924,8.212148563021609,0.19333267211913707,-0.15743864544350572,0.1566668510437026,-0.5179694451006434,0.8313031471880485,-0.18065129702847216,0.49398499911587557,-0.6329164074452152,65.40297791041861,11.7811026491759,0.33731814807217325,12,-0.10833406448364258,0.1249995231628418,-0.44083333015441895,-0.3366670608520508,0.6266670227050817,2,-0.0044879889565215825,3.879952392941338,16.26333236694336,-7.417014377338937,16.273332595825195,2.384596762657218,16.303333282470707,-0.0044879889565215825
3729,2009-12-24,16.343332290649414,16.40333366394043,16.233333587646484,16.303333282470707,271200.0,0.00020392521605927527,1.1249776485033438,0.9999523173754595,78.14063723167999,49.106745185323895,-0.1347818239094849,-0.19420473206206879,-0.2518638455600808,-0.3111718897707476,7.161366246776252,0.1700000762939453,-0.12237390801661618,0.19399900436401296,-0.3601751975328433,0.7481732062608693,-0.08308809658441518,0.4710861053124411,-0.5836736465092436,56.097484386448485,-3.6745145343009824,0.27708710094842826,12,-0.11166620254516602,0.12166738510131836,-0.3341655731201172,-0.3399991989135742,0.720001220703125,3,0.0012237686542735382,-2.22223988301485,16.34000015258789,3.879952392941338,16.26333236694336,-7.417014377338937,16.273332595825195,0.0012237686542735382
3730,2009-12-28,16.299999237060547,16.39666748046875,16.233333587646484,16.333332061767578,1214100.0,-0.0026514209475909656,1.0416269311462902,-0.8333412808164394,72.7520134335441,52.05141334460657,-0.10277983799150192,-0.20551346631334155,-0.21121837370827024,-0.24889589213759322,6.443335221622704,0.16333389282226562,-0.08326918082073576,0.17866601943969584,-0.2710684226834843,0.628400461562876,-0.04620120162189423,0.4035332405012859,-0.4909201878627325,37.95609462710505,-25.361283621844905,0.2248672210615904,12,-0.06833314895629883,0.16500043869018555,-0.28499913215637207,-0.29666614532470703,0.06333351135253906,0,0.0002045426727739219,1.1249776485033438,16.343332290649414,-2.22223988301485,16.34000015258789,3.879952392941338,16.26333236694336,0.0002045426727739219
3731,2009-12-29,16.226667404174805,16.333332061767578,16.196666717529293,16.270000457763672,1976100.0,-0.004498885663688279,-1.645107702530481,1.3000114442664226,61.14656007376683,55.461233263575494,-0.015389582530279,-0.14734964572987863,-0.14309352843741863,-0.16180504653310024,6.7588764609940375,0.1366653442382848,-0.060283833181653534,0.1101675033569336,-0.3324476760021895,0.5527826827160567,-0.11114008632262795,0.33147509303649514,-0.3711331742228037,30.612435553843163,-32.3433296693737,0.22130758967956113,12,0.004998683929443359,0.23833227157592773,-0.24416732788085938,-0.22333431243896484,-0.1700000762939453,1,0.008627735206578446,1.0416269311462902,16.299999237060547,1.1249776485033438,16.343332290649414,-2.22223988301485,16.34000015258789,0.008627735206578446
3732,2009-12-30,16.226667404174805,16.329999923706055,16.120000839233402,16.253332138061527,2402100.0,0.0,1.3333192048488565,0.6153439852106987,60.64522559638499,58.79238744218727,-0.0025988256528002296,-0.15586599667363998,-0.15356593531391383,-0.1531222874884719,7.211226600660586,0.2099990844726527,-0.06903186641970294,0.11050081253051758,-0.33175381340431187,0.552755438465347,-0.11062650043689715,0.3316281254979323,-0.32746530431386844,32.00009155308324,-30.429980665742036,0.2211273129674149,12,0.004998683929443359,0.23833227157592773,-0.24500083923339844,-0.22333431243896484,-0.5200004577636719,2,0.017255470413156893,-1.645107702530481,16.226667404174805,1.0416269311462902,16.299999237060547,1.1249776485033438,16.343332290649414,0.017255470413156893
3733,2009-12-31,16.100000381469727,16.316667556762695,16.100000381469727,16.18666648864746,1182300.0,-0.007806102112654978,-4.000044016021832,3.250214592274245,52.662701858990125,60.999230332950845,0.14332032034352693,-0.04433592199582037,-0.03400853993583297,-0.01506781737093732,7.664454102268844,0.21666717529296875,-0.05316447775652833,-0.007999610900878196,-0.444810589247993,0.4288113674462366,-0.22640510007443382,0.2104058782726792,-0.15975048389439195,0.0,-57.28309179528979,0.21840548917355723,12,0.20999908447265625,0.36499929428100586,-0.1250004768371582,-0.09666728973388672,-0.1100006103515625,3,0.03457560960815598,1.3333192048488565,16.226667404174805,-1.645107702530481,16.226667404174805,1.0416269311462902,16.299999237060547,0.03457560960815598
3734,2010-01-04,16.05666732788086,16.34000015258789,16.0,16.176666259765625,3059400.0,-0.0026914939479592004,-1.9142838458646,1.3846119987675514,36.39708511972126,59.54353807532493,0.20625299953261944,0.02965846319168719,0.019188147403756517,0.03994210187949676,6.903637297986938,0.3400001525878906,0.007095249862526742,-0.06983265876770162,-0.4604023170251814,0.3207369994897764,-0.26511748789643974,0.12545217036103828,-0.07783250045399015,14.285851669487615,-36.34660013929546,0.1952848291287394,1,0.2349987030029297,0.288332462310791,0.33083248138427734,0.09333229064941406,-0.13000011444091975,0,0.056674266759702,-4.000044016021832,16.100000381469727,1.3333192048488565,16.226667404174805,-1.645107702530481,16.226667404174805,0.056674266759702
3735,2010-01-05,15.853333473205565,16.046667098999027,15.66333293914795,16.01333236694336,3456600.0,-0.01266351544334643,2.382334998043505,1.3333359824522513,35.357132274278115,57.80161292747981,0.3788853928296785,0.2668906466871963,0.2228115383385525,0.2527180608806514,6.290298116036519,0.39333438873291016,0.06924403107057486,-0.28599982261657964,-0.6153342410805731,0.04333459584741206,-0.45066703184857637,-0.1213326133845829,0.7299985885620135,28.078873969926605,-19.163001395385912,0.164667209231996,1,0.20499944686889826,0.49166631698608576,0.5341663360595721,0.2966661453247088,0.04999923706054865,1,0.0763246442896095,-1.9142838458646,16.05666732788086,-4.000044016021832,16.100000381469727,1.3333192048488565,16.226667404174805,0.0763246442896095
3736,2010-01-06,16.783332824707028,16.816667556762695,16.233333587646484,16.253332138061527,6359400.0,0.058662700376125754,-1.0467938014275053,-3.312527194807126,67.32850643213825,59.72700253105072,-0.526533122569834,-0.6126083619086806,-0.6916797962462553,-0.660791926335424,5.654950587873035,0.9633340835571307,0.14826287077378453,0.5919995307922328,0.20293058536936925,0.9810684762150945,0.397465058080801,0.7865340035036645,-1.1199998855590785,97.10970853154409,49.30515897607117,0.19453447271143126,1,-0.5433325767517054,-0.5783333778381312,-0.395833015441891,-0.6333332061767543,-0.6599998474121058,2,-0.025024831520688906,2.382334998043505,15.853333473205565,-1.9142838458646,16.05666732788086,-4.000044016021832,16.100000381469727,-0.025024831520688906
3737,2010-01-07,16.673332214355472,16.80666732788086,16.399999618530273,16.680000305175778,2620500.0,-0.0065541577170906695,2.128187446814754,-0.012581287134756963,65.90101470241848,58.92565296921357,-0.39365491457100177,-0.4733191760642619,-0.5616491949203244,-0.5302501792483731,5.751104290335599,0.40666770935058594,0.16297040220177195,0.44799895286560343,0.015374551993360797,0.8806233537378461,0.2316867524294821,0.6643111533017247,-1.009999275207523,87.57209397705758,36.754879615605155,0.2163122004361215,1,-0.43333196640015004,-0.49999856948852894,-0.22416591644287465,-0.5233325958251989,-0.23333168029785867,3,-0.03698510163095503,-1.0467938014275053,16.783332824707028,2.382334998043505,15.853333473205565,-1.9142838458646,16.05666732788086,-0.03698510163095503
3738,2010-01-08,16.44333267211914,16.656667709350586,16.39666748046875,16.536666870117188,1763100.0,-0.013794455678050155,-1.7857478593178429,13.997139588115601,58.83280159206486,56.78033789814522,-0.16478511537852114,-0.22021907555667752,-0.30184382239603735,-0.2750902306589964,5.873832078849227,0.2766647338867223,0.17171851638285673,0.19616608619690012,-0.23406101760151188,0.6263931899953121,-0.018947465702307653,0.4112796380961079,-0.7569330406188968,67.62995934209776,14.964610356923941,0.21511355189920645,1,-0.20333242416381836,-0.26999902725219727,0.005833625793457031,-0.2933330535888672,0.2533340454101527,4,-0.044800268923408604,2.128187446814754,16.673332214355472,-1.0467938014275053,16.783332824707028,2.382334998043505,15.853333473205565,-0.044800268923408604
3739,2010-01-11,16.35333251953125,16.496667861938473,16.273332595825195,16.496667861938473,2376600.0,-0.005473352293145051,2.116262358780661,1.5357215841745644,51.26901661136635,54.393338251236585,-0.08182167608755009,-0.11124490297792633,-0.18010495942738913,-0.16392324166856298,6.015923800930613,0.2233352661132777,0.18229262109375455,0.09049935340881277,-0.33068887049032014,0.5116875773079457,-0.12009475854075191,0.30109346535837744,-0.6443275295257571,59.826486593311,11.638861327540447,0.21059411194956631,1,-0.11333227157592773,-0.17999887466430664,0.09583377838134766,-0.20333290100097656,0.2733345031738281,0,-0.02221765795926589,-1.7857478593178429,16.44333267211914,2.128187446814754,16.673332214355472,-1.0467938014275053,16.783332824707028,-0.02221765795926589
3740,2010-01-12,16.546667098999027,16.666667938232422,16.226667404174805,16.31333351135254,3091500.0,0.011822335247991367,-1.163941653768585,-1.6278859332792837,56.40627779998059,53.86664022081589,-0.26427847695760676,-0.30083898768281614,-0.3394446535354163,-0.3368808148147622,6.705185129297761,0.4400005340576172,0.15125847691754402,0.27166724205017445,-0.16809551563757097,0.7114299997379216,0.05178586320630174,0.49154862089404716,-0.81550885765839,54.237222383862495,6.737888309881164,0.21988137884387327,1,-0.3066668510437047,-0.37333345413208363,-0.21500062942505238,-0.39666748046875355,0.12000083923339488,1,-0.03746977453825695,2.116262358780661,16.35333251953125,-1.7857478593178429,16.44333267211914,2.128187446814754,16.673332214355472,-0.03746977453825695
3741,2010-01-13,16.466667175292972,16.616666793823242,16.350000381469727,16.606666564941403,1925100.0,-0.004834805899424532,2.3333333333333335,-0.5999967302630107,54.61425525523715,53.19653240513279,-0.1638890984001229,-0.20454838036062029,-0.21890858501800636,-0.23442036280206224,7.320177653555395,0.2666664123535156,0.11102908832355496,0.17466731071472452,-0.26723344511217917,0.6165680665416264,-0.04628306719872555,0.3956176886281746,-0.7137987476438941,41.37927632552587,-5.018006191085469,0.2209503779134512,1,-0.22666692733765004,-0.29333353042602894,-0.15500068664551137,-0.31666755676269887,0.043333053588863635,2,-0.03421059398541204,-1.163941653768585,16.546667098999027,2.116262358780661,16.35333251953125,-1.7857478593178429,16.44333267211914,-0.03421059398541204
3742,2010-01-14,16.416667938232422,16.55666732788086,16.356666564941403,16.446666717529293,1462500.0,-0.0030363908208195234,-1.6666497126289836,0.21427792915529886,51.761130179749536,53.09635777410607,-0.09398778824584042,-0.1402103166067974,-0.1557355802841336,-0.16920854594677692,7.9684051380085785,0.20000076293945668,0.08342308144049682,0.11100134849548482,-0.3284402000499682,0.5504428970409361,-0.1087194257772417,0.33072212276821134,-0.642523528001071,43.18188714578628,-0.7777886457434846,0.21972077427272563,1,-0.1766676902770996,-0.2050008773803711,-0.10916829109191895,-0.26666831970214844,0.1466655731201172,3,-0.017868118063980476,2.3333333333333335,16.466667175292972,-1.163941653768585,16.546667098999027,2.116262358780661,16.35333251953125,-0.017868118063980476
3743,2010-01-15,16.456666946411133,16.610000610351562,16.343332290649414,16.44333267211914,1988700.0,0.0024364876191202978,-1.4999955296873464,-0.44449389623606483,52.5602732796575,54.892267569654535,-0.08724817800655771,-0.1581256676146836,-0.1743022552244966,-0.1935014857644859,8.716471972998823,0.26666831970214844,0.08231699076691257,0.13183369636535502,-0.2982807294632792,0.5619481221939893,-0.0832235165489621,0.34689090927967214,-0.6616720732491554,52.27255978880474,9.441414717412542,0.21505721291431681,1,-0.21666669845581055,-0.21666669845581055,-0.1208338737487793,-0.3066673278808594,2.1366653442382812,4,-0.001012745315183916,-1.6666497126289836,16.416667938232422,2.3333333333333335,16.466667175292972,-1.163941653768585,16.546667098999027,-0.001012745315183916
3744,2010-01-19,16.553333282470707,16.673332214355472,16.440000534057614,16.483333587646484,2977200.0,0.005873992368828684,-1.9787187416298955,5.249606637105115,55.58825633107122,57.14017024263155,-0.11851678042294367,-0.22843735889659555,-0.25108742020672636,-0.28374627787756523,9.492605866416337,0.23333168029785867,0.08551301883978013,0.2043333530426068,-0.21976545565451389,0.6284321617397275,-0.007716051305955318,0.4163827573911689,-0.737904955636715,73.13445582690333,28.460324785893427,0.21204940434856062,1,-0.03166580200195668,-0.3133330345153844,-0.18583345413208363,-0.40333366394043324,2.136667251586907,1,0.00865888655853797,-1.4999955296873464,16.456666946411133,-1.6666497126289836,16.416667938232422,2.3333333333333335,16.466667175292972,0.00865888655853797
3745,2010-01-20,16.446666717529293,16.516666412353516,16.363332748413086,16.476667404174805,1824300.0,-0.006443811836638891,1.7879176709264621,-0.428583106267059,54.78259535502393,55.746180122952175,0.09070355273639308,-0.11645261875949942,-0.1364376023535101,-0.18308212822268288,10.108730943701254,0.19000053405762074,0.1076989107329176,0.09050011634826305,-0.3351906987994653,0.5161909314959914,-0.12234529122560289,0.303345523922129,-0.6112136060967277,31.313469930351445,-14.513979219037736,0.21284540757386425,1,0.07000064849853871,-0.20666646957397106,-0.14916706085204723,-0.2966670989990199,2.133333206176758,2,0.010944485485556488,-1.9787187416298955,16.553333282470707,-1.4999955296873464,16.456666946411133,-1.6666497126289836,16.416667938232422,0.010944485485556488
3746,2010-01-21,16.43666648864746,16.626667022705078,16.40999984741211,16.450000762939453,2460600.0,-0.0006080398571689516,-5.4999284753812265,0.44446563672192585,54.54543577972179,54.48444913154144,0.05180572018140239,-0.09864605177344998,-0.12334888527197663,-0.18255652024424762,10.238667071666399,0.21666717529296875,0.15555853638098682,0.0723331928253188,-0.3529332980872084,0.497599683737846,-0.1403000526309448,0.2849664382815824,-0.5815890883082933,28.28309684131403,-18.496428768828,0.21263324545626322,1,0.013333320617675781,-0.19666624069213867,-0.20833349227905273,-0.2866668701171875,1.989999771118164,3,0.013993193190591224,1.7879176709264621,16.446666717529293,-1.9787187416298955,16.553333282470707,-1.4999955296873464,16.456666946411133,0.013993193190591224
3747,2010-01-22,16.073333740234375,16.450000762939453,16.033332824707028,16.399999618530273,3027300.0,-0.022105014338767215,-1.0491813274174226,24.49821198684022,49.47643998663857,53.44485339760518,0.3588110748507667,0.2632179651212567,0.22956510585189704,0.16712338084473544,10.261474979729059,0.4166679382324254,0.21669010704752267,-0.28149962425231934,-0.7243895652445147,0.16139031673987603,-0.502944594748417,-0.060054653756221654,-0.19902453676673737,6.250149011754533,-44.52800786841268,0.22144497049609746,1,0.279998779296875,0.16666650772094727,0.13416624069213867,0.07666587829589844,2.6066665649414062,4,0.02716713879675181,-5.4999284753812265,16.43666648864746,1.7879176709264621,16.446666717529293,-1.9787187416298955,16.553333282470707,0.02716713879675181
3748,2010-01-25,16.266666412353516,16.35333251953125,16.0,16.110000610351562,3674700.0,0.012028162622866212,1.141422081450056,-0.4795903472356029,53.89368162627869,53.73648284370655,0.1539750062113896,0.06757418313575059,0.031606501673564935,-0.03254290674519211,9.94666176077,0.35333251953125,0.1566919950384218,-0.08450026512145925,-0.5291181660331254,0.36011763579020695,-0.30680921557729235,0.13780868533437385,-0.3735100418199764,39.60398844258094,-15.1379227629563,0.22230895045583335,1,0.06999969482421875,-0.02666616439819336,-0.05916643142700195,-0.11666679382324219,2.273334503173828,0,0.018237731780970323,-1.0491813274174226,16.073333740234375,-5.4999284753812265,16.43666648864746,1.7879176709264621,16.446666717529293,0.018237731780970323
3749,2010-01-26,16.363332748413086,16.476667404174805,16.003332138061527,16.076667785644528,2154000.0,0.005942602719519519,-1.1846095610340301,1.829786456938346,59.845556149199,54.11862488250859,0.06579547758502713,-0.02900399169983814,-0.06887283725832205,-0.1328628620307697,9.829225788928081,0.4733352661132777,0.1052985903085002,0.011166048049926047,-0.43346762833933994,0.45579972443919203,-0.21115079014470695,0.23348288624455904,-0.45170615415496407,57.97859712558666,-0.13039058038192053,0.22231683819463266,1,-0.026666641235351562,-0.12333250045776367,-0.16333293914794922,-0.2133331298828125,2.3633346557617188,1,0.13628027838354595,1.141422081450056,16.266666412353516,-1.0491813274174226,16.073333740234375,-5.4999284753812265,16.43666648864746,0.13628027838354595
3750,2010-01-27,16.303333282470707,16.456666946411133,16.216667175292972,16.280000686645508,2147100.0,-0.0036667020627688673,-2.20000508627606,0.08139325992216448,36.046503891219125,52.0555413976177,0.09794845597931712,0.03294728385110446,-0.001426710018133548,-0.07589174595095116,9.705443431242847,0.2399997711181605,0.08106394285692176,-0.049000120162961736,-0.4935539371726634,0.3955536968467399,-0.2712770286678108,0.1732767883418873,-0.3736058689624926,48.404219702089115,-4.5743358868986235,0.22227690850485063,1,0.0333328247070277,-0.06333303451538441,-0.10333347320556996,-0.15333366394043324,2.619998931884762,2,0.14639136735019975,-1.1846095610340301,16.363332748413086,1.141422081450056,16.266666412353516,-1.0491813274174226,16.073333740234375,0.14639136735019975
3751,2010-01-28,16.366666793823242,16.456666946411133,16.166667938232422,16.379999160766598,5988600.0,0.00388469708955963,2.479961548144927,-0.5714052154007253,40.83667404910705,50.84171293865743,0.02116373597205623,-0.02040629244664416,-0.06577305025753688,-0.14186283509421216,9.633840947547217,0.28999900817871094,0.08460724364103811,0.007333421707151899,-0.43328025763570466,0.44794710105001023,-0.21297341796427816,0.22764026137858195,-0.41920057744993855,76.92298458251138,27.15039743401853,0.22030683967142914,1,-0.030000686645507812,-0.12666654586791992,-0.14750027656555176,-0.21666717529296875,2.5799999237060547,3,0.13523420240449435,-2.20000508627606,16.303333282470707,-1.1846095610340301,16.363332748413086,1.141422081450056,16.266666412353516,0.13523420240449435
3752,2010-01-29,16.50666618347168,16.629999160766598,16.326667785644528,16.413333892822266,4549800.0,0.008553934127947915,-1.2750037551230002,-7.000429184551222,52.00000963714926,50.779461422823175,-0.11703426435358466,-0.14583011538100266,-0.20743599062978646,-0.28286090966992816,10.007707797276753,0.3033313751220703,0.0626358111205505,0.13333287239074565,-0.3073254153050051,0.5739911600864964,-0.08699627145712796,0.35366201623861926,-0.5418159402905882,80.42331085888371,31.55010116886593,0.2203291438478752,1,-0.1700000762939453,-0.2666659355163574,-0.16499996185302734,-0.35666656494140625,2.1700000762939453,4,0.11631664776843098,2.479961548144927,16.366666793823242,-2.20000508627606,16.303333282470707,-1.1846095610340301,16.363332748413086,0.11631664776843098
3753,2010-02-01,16.656667709350586,16.663333892822266,16.466667175292972,16.633333206176758,3435300.0,0.00908733018597685,9.727215980024775,0.2500153270798847,59.229275551052154,51.18401911393217,-0.2633793381977334,-0.26560703155379883,-0.3561028503388073,-0.43230710245619974,10.505411054226116,0.19666671752929332,0.05369142803827032,0.25550103187561035,-0.1827796438953122,0.6937817076465329,0.0363606939901473,0.4746413697610734,-0.6747811198978617,98.9899748866431,49.374774954852015,0.21914033788546128,2,-0.3250007629394531,-0.41666746139526367,-0.3083348274230957,-0.5066680908203125,2.059999465942383,0,0.12147283184915514,-1.2750037551230002,16.50666618347168,2.479961548144927,16.366666793823242,-2.20000508627606,16.303333282470707,0.12147283184915514
3754,2010-02-02,16.966667175292972,17.016666412353516,16.676666259765625,16.713333129882812,4244100.0,0.018611133472294705,-1.081626456781185,10.856629066536035,61.931844659141966,51.978380147723065,-0.5683495433098926,-0.5311693816346583,-0.6631796520494042,-0.7406881061934776,11.713126683417793,0.3599987030029297,0.06455057398217434,0.520000505447392,0.04490864925873694,0.9950923616360452,0.28245457735306445,0.7575464335417195,-0.9680849664940485,94.11772625683322,43.224676138245954,0.23754592809432684,2,-0.4583339691162145,-0.6266674995422399,-0.6183342933654821,-0.8166675567626989,1.7166652679443324,1,0.09273086599620917,9.727215980024775,16.656667709350586,-1.2750037551230002,16.50666618347168,2.479961548144927,16.366666793823242,0.09273086599620917
3755,2010-02-03,17.06333351135254,17.24333381652832,16.826667785644528,16.89666748046875,5797500.0,0.005697426316014109,-1.7173982000360342,0.6578903779551181,66.791771830511,53.33908415336631,-0.6351337136630804,-0.5613166282116104,-0.74929218478594,-0.8411185022430132,12.201441812609247,0.4166660308837926,0.07420052595691828,0.5561668395996087,0.0911457313762476,1.0211879478229697,0.32365628548792813,0.7886773937112892,-1.024027934411432,83.28169315993573,29.89698559188021,0.2325105541116814,2,-0.4416666030883789,-0.6100001335144043,-0.7150006294250488,-0.9133338928222656,1.7066669464111328,2,0.0974800083298859,-1.081626456781185,16.966667175292972,9.727215980024775,16.656667709350586,-1.2750037551230002,16.50666618347168,0.0974800083298859
3756,2010-02-04,16.363332748413086,16.703332901000973,16.333332061767578,16.663333892822266,10197600.0,-0.04102368171340787,-1.0555458422739479,-1.8000137329625434,48.901059601295636,53.27515299943932,0.059642784100731205,0.11131250571789053,-0.048588350034187044,-0.14233751457884125,11.996340414735435,0.7300014495849609,0.05102091857611768,-0.12283391952514577,-0.5730414618301758,0.32737362277988424,-0.3479376906776608,0.10226985162736923,-0.25178547709674604,3.9998168944046237,-48.58212708102118,0.22510377115251531,2,0.2583341598510742,0.09000062942504883,-0.014999866485595703,-0.2133331298828125,2.6233348846435547,3,0.1564473145723111,-1.7173982000360342,17.06333351135254,-1.081626456781185,16.966667175292972,9.727215980024775,16.656667709350586,0.1564473145723111
3757,2010-02-05,16.05666732788086,16.239999771118164,16.016666412353516,16.233333587646484,8872800.0,-0.018741012313763905,1.3508944525869857,0.5888852861329925,42.57425742574257,52.017439199379744,0.40643660528687775,0.3893735582868487,0.2534043223032718,0.15987545699720584,11.584824765583402,0.3466663360595703,0.02862958581217967,-0.39866609573364187,-0.8784001032152169,0.08106791174793493,-0.6385330994744294,-0.15879909199285436,1.186666488647461,3.2609422400241317,-47.321120420996,0.23986700374078798,2,0.5666656494140625,0.3966660499572754,0.29166555404663086,0.09333229064941406,2.8500003814697266,4,0.17998749869035602,-1.0555458422739479,16.363332748413086,-1.7173982000360342,17.06333351135254,-1.081626456781185,16.966667175292972,0.17998749869035602
3758,2010-02-08,15.706666946411133,16.079999923706055,15.666666984558105,16.036666870117188,8184600.0,-0.021797822320325788,-1.0162589901283041,1.8679283986871653,35.63348072141831,49.327208596293005,0.7472261264252964,0.7181763461597761,0.5706050416934865,0.5063235142664162,11.449883027347486,0.4133329391479492,-0.003351795346020481,-0.711833190917968,-1.2969847352420452,-0.1266816465938927,-1.0044089630800066,-0.4192574187559295,1.5121335220336931,2.536995200377437,-43.325492392698656,0.29257577216203806,2,0.7483334541320801,0.746666431427002,0.6416659355163574,0.4433326721191406,3.1233329772949183,0,0.18909163373029414,1.3508944525869857,16.05666732788086,-1.0555458422739479,16.363332748413086,-1.7173982000360342,17.06333351135254,0.18909163373029414
3759,2010-02-09,15.989999771118164,16.033332824707028,15.723333358764648,15.793333053588867,3749400.0,0.018039016531879115,1.1882354525136953,-0.5959598878709939,42.6894245889376,50.065310896039506,0.4530051901472163,0.42818094999384115,0.2598826457195429,0.22589322042171034,11.689400360017501,0.3266658782958949,0.012743657386284468,-0.4103337287902846,-1.025779870398658,0.20511241281808879,-0.7180567995944713,-0.10261065798609792,1.1667153579711922,20.507362748033426,-26.072060599046612,0.3077230708041868,2,0.46500062942504883,0.4633336067199707,0.39749979972839355,0.15999984741210938,2.9266681671142614,1,0.17052329225794183,-1.0162589901283041,15.706666946411133,1.3508944525869857,16.05666732788086,-1.0555458422739479,16.363332748413086,0.17052329225794183
3760,2010-02-10,15.92666721343994,16.086666107177734,15.779999732971193,15.883333206176758,3032400.0,-0.003960760386789941,-1.4533216349730318,0.22034235282706885,41.97272088365768,50.191538322100676,0.5110289324511346,0.4666062390685344,0.299790472311658,0.29067178953032347,11.465794505710534,0.3066663742065412,-0.0012098047027073733,-0.44266629219055353,-1.0887724450473772,0.20343986066627195,-0.7657193686189654,-0.11961321576214168,1.1704459898681652,25.080426081140793,-22.829654201072437,0.3230530764284127,2,0.5283331871032733,0.5266661643981951,0.3916656970977801,0.2233324050903338,2.8800001144409197,2,0.1730848766320121,1.1882354525136953,15.989999771118164,-1.0162589901283041,15.706666946411133,1.3508944525869857,16.05666732788086,0.1730848766320121
3761,2010-02-11,15.903332710266113,15.923333168029785,15.739999771118164,15.876667022705078,2658000.0,-0.001465121538681724,4.500007152564194,0.6153524505381093,47.00350551142241,49.63637119701992,0.5159895626643021,0.46965255738942346,0.31624715243838963,0.3140539246509846,11.264355480716917,0.18666744232177557,-0.043193073549861793,-0.4378340721130378,-1.1144694206402015,0.23880127641412585,-0.7761517463766197,-0.09951639784945598,1.1365626442919918,41.27894501341521,-11.409225119306136,0.33831767426358145,2,0.5516676902770996,0.5516676902770996,0.29833364486694336,0.24666690826416016,3.923335075378418,3,0.1802557866155332,-1.4533216349730318,15.92666721343994,1.1882354525136953,15.989999771118164,-1.0162589901283041,15.706666946411133,0.1802557866155332
3762,2010-02-12,16.123332977294922,16.126667022705078,15.786666870117188,15.866666793823242,3553800.0,0.013833595198998294,1.5822704127825702,9.625335288437466,47.49708735147823,48.332794730400586,0.2636173157454422,0.23879261859122636,0.09468509669261493,0.08239444682151031,10.840569333043605,0.3400001525878906,-0.014906450798754634,-0.20316705703735494,-0.8856034042214134,0.4792692901467035,-0.5443852306293842,0.13805111655467428,0.861633242463185,99.27520757963698,43.075882860224326,0.34121817359202916,2,0.331667423248291,0.331667423248291,0.0991668701171875,0.026666641235351562,3.809999465942383,4,0.17758950086771152,4.500007152564194,15.903332710266113,-1.4533216349730318,15.92666721343994,1.1882354525136953,15.989999771118164,0.17758950086771152
3763,2010-02-16,16.440000534057614,16.663333892822266,16.290000915527347,16.370000839233402,5277000.0,0.019640328535584173,-2.246380176803347,0.27272659715975145,51.243261132469925,47.14517433854815,-0.09724270378881172,-0.08346695824889494,-0.22086384309061202,-0.24138842451453257,10.49144202540297,0.5400009155273438,0.006641714733980564,0.11433382034301331,-0.567473691893138,0.7961413325791646,-0.22656993577506412,0.455237576461089,0.4922337162924926,76.24114554482128,19.42968262972778,0.34090375611807605,2,0.014999866485599256,0.014999866485599256,-0.23333358764648082,-0.2900009155273402,3.3633327484130895,1,0.15004057756463873,1.5822704127825702,16.123332977294922,4.500007152564194,15.903332710266113,-1.4533216349730318,15.92666721343994,0.15004057756463873
3764,2010-02-17,16.696666717529293,16.726667404174805,16.423332214355472,16.440000534057614,2220000.0,0.015612297757531257,-1.0919464632182043,3.666675749319173,55.99593525483152,45.94563694125043,-0.44280146658786634,-0.34661553913339915,-0.45481538430675883,-0.4989594944131177,10.000707257761114,0.3033351898193324,0.0013956475090530773,0.3638333320617626,-0.33094020323307305,1.0586068673565965,0.016446564414344778,0.7112200997091804,0.18494484218913243,96.95939284512953,37.46993105793694,0.347386767647417,2,-0.49999952316283824,-0.24166631698608043,-0.4899997711181605,-0.5466670989990199,3.0166664123535156,2,0.12777000596993648,-2.246380176803347,16.440000534057614,1.5822704127825702,16.123332977294922,4.500007152564194,15.903332710266113,0.12777000596993648
3765,2010-02-18,16.626667022705078,16.676666259765625,16.533332824707028,16.633333206176758,1643700.0,-0.004192435293130958,2.071465064475992,-0.025972192290829105,53.95537849067993,46.50722792895979,-0.4931129437036965,-0.27662178907427304,-0.3595447052613885,-0.43028091741205543,9.776825877321768,0.16333389282226562,-0.03316432257916446,0.28483362197875906,-0.4207283315522261,0.990395575509746,-0.0679473547867353,0.6376145987442516,0.20634675400693325,89.86483612927172,31.234726843701722,0.35278097676549336,2,-0.42999982833862305,-0.17166662216186523,-0.4200000762939453,-0.4766674041748047,3.2766666412353516,3,0.13773060544245963,-1.0919464632182043,16.696666717529293,-2.246380176803347,16.440000534057614,1.5822704127825702,16.123332977294922,0.13773060544245963
3766,2010-02-19,16.666667938232422,16.796667098999027,16.51333236694336,16.573333740234375,2938500.0,0.002405828869533444,-1.656218149307141,-14.001144492131617,52.51048642152064,47.61125337293514,-0.5426234360205946,-0.3146398265149628,-0.37801698265763406,-0.46446464561692125,9.325731355860855,0.2833347320556676,-0.10180054537784144,0.31333446502685547,-0.40609704484542775,1.0327659748991405,-0.046381289909287915,0.6730502199629971,-1.0000009536743164,87.12879888051849,29.964255393768227,0.3597157549361423,2,-0.4350008964538574,-0.21166753768920898,-0.46000099182128906,-0.5166683197021484,3.2166652679443395,4,0.12839995358276712,2.071465064475992,16.626667022705078,-1.0919464632182043,16.696666717529293,-2.246380176803347,16.440000534057614,0.12839995358276712
3767,2010-02-22,16.510000228881836,16.80666732788086,16.496667861938473,16.713333129882812,3861600.0,-0.009400061843867324,-1.6956752498237233,-2.1785466138063514,47.70353721448763,48.95237076105395,-0.35189323091974245,-0.130259273040501,-0.20925673403987233,-0.3030446171369192,10.154693350631895,0.30999946594238637,-0.20011494866477975,0.1348334312438979,-0.5752627525140532,0.844929615001849,-0.2202146606350759,0.4898815231228717,-0.8207332420349118,42.580533221106954,-8.909474772599687,0.3550480918789755,2,-0.24499988555908203,-0.05499982833862305,-0.3033332824707031,-0.3600006103515625,3.3466663360595703,0,0.20088840162222832,-1.656218149307141,16.666667938232422,2.071465064475992,16.626667022705078,-1.0919464632182043,16.696666717529293,0.20088840162222832
3768,2010-02-23,16.56333351135254,16.663333892822266,16.379999160766598,16.559999465942386,4638900.0,0.0032303623095899514,1.7868787873103176,-0.01639697950375815,43.13280204720514,49.00163492308368,-0.3027684445065226,-0.16888631625797856,-0.2500582564154854,-0.3519059041272996,11.001808264791048,0.2833347320556676,-0.20936890497551275,0.17333335876464773,-0.5396083032102865,0.886275020739582,-0.18313747222281762,0.5298041897521131,-0.8293705108642584,42.9688373111848,-2.99979314112543,0.3564708309874668,2,-0.28999996185302734,-0.10833311080932617,-0.33749985694885254,-0.4133338928222656,3.176666259765625,1,0.20346139438507116,-1.6956752498237233,16.510000228881836,-1.656218149307141,16.666667938232422,2.071465064475992,16.626667022705078,0.20346139438507116
3769,2010-02-24,18.593332290649414,18.74666786193848,17.286666870117188,17.299999237060547,20157300.0,0.12255979618508017,-1.2121264227471988,387.9170480553333,65.70840365129915,51.63893300837717,-2.15083252458097,-2.132592242655374,-2.244752777158471,-2.3682973599936226,12.594289410507148,2.183334350585941,-0.12048874129288834,2.091832160949707,0.8761734418916589,3.3074908800077534,1.484002801420683,2.699661520478731,-2.8164611170654297,93.52103776869401,50.112945712402194,0.6078293595290232,2,-1.3499984741210938,-1.386664867401123,-2.353332042694092,-2.2666659355163574,1.333333969116211,2,0.06507714555447386,1.7868787873103176,16.56333351135254,-1.6956752498237233,16.510000228881836,-1.656218149307141,16.666667938232422,0.06507714555447386
3770,2010-02-25,18.690000534057614,18.81999969482422,18.50666618347168,18.530000686645508,8453700.0,0.005199081148935081,-2.03222769810067,0.12371124898426016,77.26562754949458,55.001391012607414,-2.027515001330684,-2.1516033924743816,-2.3127548593140794,-2.4489548537105996,14.295569580827044,0.31333351135253906,0.03804664297240379,2.0691670417785595,0.5142001971262289,3.62413388643089,1.291683619452396,2.8466504641047248,-2.734941559172359,94.67216670848748,44.36744716071177,0.7774834223261653,2,-1.3866672515869105,-1.4466671943664515,-2.3091666698455775,-2.300000667572018,1.1399993896484375,3,0.054752946312678796,-1.2121264227471988,18.593332290649414,1.7868787873103176,16.56333351135254,-1.6956752498237233,16.510000228881836,0.054752946312678796
3771,2010-02-26,18.57999992370605,18.799999237060547,18.51666641235352,18.780000686645508,4259100.0,-0.005885532755930956,1.3611278888641343,-1.2500059604702118,80.99914520862256,58.72384188562345,-1.6739320180773802,-1.9681937592196483,-2.1690799173233017,-2.3192691200077498,16.266457519246043,0.2833328247070277,0.16381701674623272,1.8484997749328578,0.07062883141447784,3.626370718451236,0.9595643031736678,2.7374352466920477,-2.395745691225681,90.16394595950938,32.50777960754129,0.8889354717591891,2,-1.0249996185302699,-1.336666584014889,-2.201666116714474,-2.1900000572204554,1.25,4,0.07122356004673325,-2.03222769810067,18.690000534057614,-1.2121264227471988,18.593332290649414,1.7868787873103176,16.56333351135254,0.07122356004673325
3772,2010-03-01,18.426666259765625,18.74333381652832,18.3799991607666,18.696666717529297,3934500.0,-0.008252619191068455,1.0,1.3499971389879406,85.11183585917293,62.48701685525712,-1.2957753656761355,-1.7535486492483017,-1.9836966710310335,-2.1511467955252677,17.65282967231227,0.36333465576171875,0.3086941320449128,1.5991661071777337,-0.3286162021823813,3.526948416537847,0.635274952497678,2.563057261857791,-2.0315523902977475,83.87978078002728,18.45615408799739,0.9638911546800567,3,-0.8266668319702148,-1.183332920074463,-2.0816662311553955,-1.9616665840148926,1.4300003051757812,0,0.07905211533524925,1.3611278888641343,18.57999992370605,-2.03222769810067,18.690000534057614,-1.2121264227471988,18.593332290649414,0.07905211533524925
3773,2010-03-02,18.68000030517578,18.700000762939453,18.31666755676269,18.386667251586914,4341600.0,0.01374822997490921,1.2999948501685352,-1.0864168750618122,84.99562782628041,65.70920491875144,-1.3387324499995046,-1.947370242926599,-2.199119932749362,-2.394455771273286,18.948095818987092,0.38333320617676137,0.45692166213433083,1.7513335227966316,-0.3437995017628097,3.846466547356071,0.7037670105169127,2.798900035076352,-2.0908955696793967,90.86960199425805,18.947924256109275,1.04756651227972,3,-1.080000877380371,-1.4366669654846191,-2.383333921432495,-2.215000629425049,1.1299991607666051,1,0.06299069810184088,1.0,18.426666259765625,1.3611278888641343,18.57999992370605,-2.03222769810067,18.690000534057614,0.06299069810184088
3774,2010-03-03,18.540000915527344,18.71333312988281,18.476667404174805,18.6200008392334,3189900.0,-0.007494613884435952,-1.290310374424301,-0.2727272727272727,83.33329684073894,68.97341806875801,-1.0166722681692306,-1.77443317334275,-2.021947443620835,-2.2421098583119097,19.332392138585046,0.23666572570800426,0.6005852758506904,1.5326674461364753,-0.683146580889165,3.748481473162114,0.4247604326236569,2.6405744596492937,-1.7724245832847316,44.37097134801908,-32.09295853095202,1.1079070135128193,3,-0.9400014877319336,-1.2966675758361816,-2.2516677379608154,-2.0750012397766113,1.2599983215332031,2,0.06472485417116758,1.2999948501685352,18.68000030517578,1.0,18.426666259765625,1.3611278888641343,18.57999992370605,0.06472485417116758
3775,2010-03-04,18.726667404174805,18.983333587646484,18.503332138061523,18.57666778564453,3466200.0,0.010068310648848389,-2.2359185038028557,-1.874997019764919,84.57141562593652,72.53574353591532,-0.9768537245487039,-1.9289983183087784,-2.176027512885234,-2.4133562171850933,19.315251064298202,0.48000144958496094,0.7270740318472164,1.6361672401428216,-0.7095495845972692,3.9818840648829106,0.46330882777277793,2.809025652512865,-1.7948972029256645,61.500035762821184,-18.61256270126539,1.1728584123700445,3,-1.0450010299682617,-1.4016671180725098,-2.4383342266082764,-2.2616677284240723,1.063333511352539,3,0.0640796800461838,-1.290310374424301,18.540000915527344,1.2999948501685352,18.68000030517578,1.0,18.426666259765625,0.0640796800461838
3776,2010-03-05,18.92333221435547,18.99666786193848,18.670000076293945,18.80666732788086,2507700.0,0.01050185844261975,1.480994321474059,0.7777678877967524,84.48273756113156,76.62232135220908,-0.916083019347635,-2.0280183371173024,-2.3361816202604047,-2.5954297042440153,21.01057457713331,0.3266677856445348,0.8337634575924113,1.7048320770263672,-0.750630630572882,4.160294784625615,0.47710072322674435,2.932563430825992,-1.786405674466593,89.21535078369513,11.050537678204009,1.227731353799624,3,-1.2349987030029297,-1.5916647911071777,-2.6349990367889404,-2.4583325386047363,0.9266681671142578,4,0.04791268784378122,-2.2359185038028557,18.726667404174805,-1.290310374424301,18.540000915527344,1.2999948501685352,18.68000030517578,0.04791268784378122
3777,2010-03-08,18.946666717529297,19.01666641235352,18.780000686645508,18.86666679382324,2528400.0,0.0012331075156057913,1.151513312467993,0.6857240950855354,83.27431526636126,81.08248948767087,-0.6229359823926544,-1.9222972962199663,-2.321659113473679,-2.605166431983882,23.36530075767426,0.23666572570801137,0.9694847455986597,1.5836666107177741,-0.923513003831431,4.090846225266979,0.33007680344317336,2.837256417992375,-1.586571218994468,90.00002724788175,11.113034398434763,1.2535898072746023,3,-0.7950000762939453,-1.6050000190734863,-2.6583335399627686,-2.4816670417785645,0.9899997711181641,0,0.04662209027825992,1.480994321474059,18.92333221435547,-2.2359185038028557,18.726667404174805,-1.290310374424301,18.540000915527344,0.04662209027825992
3778,2010-03-09,18.676666259765625,18.989999771118164,18.57333374023437,18.8799991607666,4183500.0,-0.014250551919714138,-1.032527435719684,-2.541663686431473,76.1904521624173,82.24716154446179,-0.024176191377392797,-1.495034621250106,-2.0186301551459422,-2.325714607475554,24.786568538706476,0.4166660308837926,1.1184840391695836,1.1651661872863777,-1.2800006941247624,3.6103330686975177,-0.05741725341919235,2.3877496279919477,-1.0846508332961804,37.03689313529813,-37.92971204155697,1.2225834407055696,3,-0.009999275207519531,-1.3349995613098145,-2.3883330821990967,-2.2116665840148926,1.1933345794677734,1,0.06318045676694495,1.151513312467993,18.946666717529297,1.480994321474059,18.92333221435547,-2.2359185038028557,18.726667404174805,0.06318045676694495
3779,2010-03-10,18.71666717529297,18.81333351135254,18.59000015258789,18.649999618530273,1890000.0,0.0021417588648311447,-1.392859697344355,-0.32787392711411284,77.86664035375946,82.31394074493565,-0.05011203091343219,-1.3916365632443473,-2.0245642010468927,-2.354711434808358,26.28464339668136,0.22333335876464844,1.3182122370438591,1.068833732604979,-1.3226081994024028,3.460275664612361,-0.12688723339871189,2.26455469860867,-0.9252006107997524,41.55869730804215,-30.221183462719587,1.1957209660036907,3,-0.05000019073486328,-1.3750004768371582,-2.430833578109741,-2.2516674995422363,1.2466659545898402,2,0.05841490263248761,-1.032527435719684,18.676666259765625,1.151513312467993,18.946666717529297,1.480994321474059,18.92333221435547,0.05841490263248761
3780,2010-03-11,18.683332443237305,18.773332595825195,18.52666664123535,18.74333381652832,1749000.0,-0.001781018583247973,3.111135836220873,-0.9000085829542529,76.93671669077605,81.86255979850827,-0.019917138085958186,-1.2028616801289473,-1.9554505992475093,-2.3060903965139055,27.946510315213846,0.24666595458984375,1.5512880091072816,0.8976657390594482,-1.3916738013804029,3.1870052794992993,-0.24700403116047553,2.042335509279372,-0.7203379000436456,31.972627588058984,-36.301524507022066,1.1446697702199253,3,-0.01666545867919922,-1.3416657447814941,-2.2591660022735596,-2.2183327674865723,1.0500011444091797,3,0.05976807388167171,-1.392859697344355,18.71666717529297,-1.032527435719684,18.676666259765625,1.151513312467993,18.946666717529297,0.05976807388167171
3781,2010-03-12,18.770000457763672,18.809999465942386,18.399999618530273,18.64666748046875,1775700.0,0.004638787796003685,3.032831788675741,-2.0555025748617206,80.76221502092288,81.37926859425826,-0.0858246369515463,-1.121241156634504,-2.002230905499218,-2.3776112901791038,29.45336841261412,0.4099998474121129,1.5262757475948376,0.8410003662109382,-1.3067010366032221,2.9887017690250985,-0.23285033519614373,1.9148510676180202,-0.6594918528876335,60.00012371988546,-11.048049746871548,1.0738507014070804,3,-0.1033334732055664,-1.4283337593078613,-2.2325003147125244,-2.3050007820129395,1.1133327484130895,4,0.05434205822524518,3.111135836220873,18.683332443237305,-1.392859697344355,18.71666717529297,-1.032527435719684,18.676666259765625,0.05434205822524518
3782,2010-03-15,18.98666763305664,19.030000686645508,18.479999542236328,18.666667938232425,2940900.0,0.011543269579588733,1.7049294123164955,2.5945996102811253,81.5812014888237,80.99988789009642,-0.23993340359516324,-1.1725109320762712,-2.1756702828735186,-2.580272400353053,31.77252332489178,0.5500011444091797,1.448614115622771,0.9145008087158217,-1.1042660834152613,2.933267700846905,-0.0948826373497198,1.9238842547813633,-0.7492969351337564,93.12174918710755,17.7566150409518,1.0093834460655413,3,-0.27166748046875,-1.638333797454834,-2.449167490005493,-2.521667957305908,1.166666030883789,0,0.045470472496710546,3.032831788675741,18.770000457763672,3.111135836220873,18.683332443237305,-1.392859697344355,18.71666717529297,0.045470472496710546
3783,2010-03-16,18.906667709350586,19.31333351135254,18.843332290649414,19.09666633605957,3804000.0,-0.004213478913317692,-1.968402539361305,-0.5937462747061554,58.30391443244776,78.21884540028628,-0.1390187197695134,-0.9467813695587424,-2.0483974223179757,-2.484087908681939,33.67470212764354,0.470001220703125,1.3628285741093755,0.7111675262451165,-1.1854469901411555,2.6077820426313885,-0.23713973194801952,1.6594747844382525,-0.5424762132320815,55.47457450140962,-16.86717160554369,0.9483072581931353,3,-0.05000114440917969,-1.4166674613952637,-2.3683345317840576,-2.4416680335998535,1.556665420532223,1,0.05447807065374466,1.7049294123164955,18.98666763305664,3.032831788675741,18.770000457763672,3.111135836220873,18.683332443237305,0.05447807065374466
3784,2010-03-17,18.82999992370605,19.07999992370605,18.770000457763672,19.0,3172500.0,-0.004055066012855213,-1.1379346632202487,0.894743710723411,53.74997190075551,74.79424054193284,-0.018873263738729662,-0.7400370199891206,-1.9229759530770743,-2.382788365931262,35.456295914134756,0.30999946594237926,1.272862923696465,0.5278330802917459,-1.2501006167584556,2.3057667773419475,-0.36113376823335486,1.4167999288168467,-0.350000381469723,47.080296543802476,-21.50996041057195,0.8889668485251007,3,0.026666641235355115,-1.3116664886474574,-2.3758330345153773,-2.3650002479553187,2.046667098999027,2,0.05523106318327908,-1.968402539361305,18.906667709350586,1.7049294123164955,18.98666763305664,3.032831788675741,18.770000457763672,0.05523106318327908
3785,2010-03-18,18.916667938232425,18.94333267211914,18.700000762939453,18.790000915527344,1911300.0,0.004602656127324911,1.7037405955282399,-0.7450997991675041,59.13201116260605,71.97749316431889,-0.08465808746314707,-0.6812768541047767,-1.9523229380002753,-2.447743023508945,37.25107813935279,0.2433319091796875,1.1655921788391446,0.500001049041753,-1.1106925468607756,2.1106946449442816,-0.3053457489095095,1.3053478469930155,-0.28666828155517976,56.56948940169194,-8.908004618855117,0.8053467979512636,3,-0.06000137329101918,-1.3900012969970739,-2.4625010490417516,-2.451668262481693,1.6766643524169886,3,0.05533031478207495,-1.1379346632202487,18.82999992370605,-1.968402539361305,18.906667709350586,1.7049294123164955,18.98666763305664,0.05533031478207495
3786,2010-03-19,18.80666732788086,18.97333335876465,18.773332595825195,18.96333312988281,2369700.0,-0.005815009847968233,1.2641647953014337,-1.236831802439329,60.55554495921459,69.45318535241371,0.007882163588483593,-0.42449674563993156,-1.815078925006766,-2.3142660949992084,38.8884831368403,0.20000076293945312,1.0682122980393771,0.28300046920776367,-1.1074716186572608,1.6734725570727882,-0.4122355747247468,0.9782365131402742,-0.10666656494140625,39.20010437003756,-22.96028986957748,0.6952360439325117,3,0.049999237060546875,-1.2800006866455078,-2.3525004386901855,-2.4200005531311035,1.60333251953125,4,0.04927328396944852,1.7037405955282399,18.916667938232425,-1.1379346632202487,18.82999992370605,-1.968402539361305,18.906667709350586,0.04927328396944852
3787,2010-03-22,19.82666778564453,20.023332595825195,18.85333251953125,18.85333251953125,8372100.0,0.05423610892779096,-1.4041049718993235,-6.212812583700742,72.33762064568279,69.02509296166542,-0.9768935970787034,-1.2472265833312477,-2.791875594749449,-3.301906228982986,41.14031435089619,1.216665267944336,0.966925902352294,1.1371675491333022,-0.012354448964426723,2.286689547231031,0.562406550084436,1.7119285481821684,-1.1266670227050781,85.13866248106461,25.510566967589916,0.574760999048865,3,-0.6150016784667969,-1.9216680526733398,-3.3716673851013184,-3.4400010108947754,0.4499988555908203,0,0.0028580405514868623,1.2641647953014337,18.80666732788086,1.7037405955282399,18.916667938232425,-1.1379346632202487,18.82999992370605,0.0028580405514868623
3788,2010-03-23,19.933332443237305,20.093332290649414,19.59666633605957,19.90999984741211,4240200.0,0.0053798580147694786,1.8932085219855004,0.02397179742430062,77.49990776984458,68.98434489678598,-0.9907409356231973,-1.147296859770094,-2.845791536067452,-3.3693007214456756,43.915998290782,0.49666595458984375,0.8533106192639153,1.0753322601318374,0.31647676597634344,1.8341877542873313,0.6959045130540886,1.454760007209586,-1.1599998474121094,88.51674248159155,25.845086317476074,0.3794277470777473,3,-0.6866664886474609,-1.7416658401489258,-3.478332042694092,-3.546665668487549,0.8133354187011754,1,0.011036851029781802,-1.4041049718993235,19.82666778564453,1.2641647953014337,18.80666732788086,1.7037405955282399,18.916667938232425,0.011036851029781802
3789,2010-03-24,19.803333282470703,20.01333236694336,19.65333366394043,19.96333312988281,3737400.0,-0.006521697319642361,1.76923866954238,-6.857353061391167,71.73614870822921,68.40650400983633,-0.7715216823653677,-0.9718255397638558,-2.6605652785524505,-3.1992177098902843,43.743220120938275,0.3599987030029297,0.7507576938708382,0.8848330497741692,0.028188021619452996,1.7414780779288854,0.4565105356968111,1.3131555638515273,-0.9500007629394531,79.18664708209504,15.69069365350164,0.4283225140773582,3,-0.5566673278808594,-1.5666675567626953,-3.3483328819274902,-3.4166665077209473,0.43666648864746094,2,0.03332771498605824,1.8932085219855004,19.933332443237305,-1.4041049718993235,19.82666778564453,1.2641647953014337,18.80666732788086,0.03332771498605824
3790,2010-03-25,19.71333312988281,19.98666763305664,19.543333053588867,19.899999618530273,3989400.0,-0.004544697163055833,1.4629526609976424,1.1666666666667147,66.66663984045897,66.8403289897848,-0.5811668888069228,-0.8445284063818868,-2.521477880672922,-3.0695694641239157,43.3643776469999,0.44333457946777344,0.6987092780390505,0.7436662673950174,-0.17547865415269825,1.662811188942733,0.2840938066211578,1.203238728168877,-0.6120006561279254,71.21217813484353,10.516414476125853,0.45957246077385827,3,-0.42666721343993785,-1.4766674041748011,-3.387499332427975,-3.326666355133053,0.6966667175293004,3,0.05901254167205283,1.76923866954238,19.803333282470703,1.8932085219855004,19.933332443237305,-1.4041049718993235,19.82666778564453,0.05901254167205283
3791,2010-03-26,19.90333366394043,19.99333381652832,19.71333312988281,19.73666763305664,2753700.0,0.009638173961033836,-1.6249854714838214,-0.8928545883699136,68.85672887716562,65.42649869960057,-0.6632449998586019,-0.980579664662546,-2.6565922427429314,-3.2150614440530205,42.967875573879134,0.28000068664551137,0.6434826736177754,0.8675001144409187,-0.12141346816920873,1.856413697051046,0.3730433231358532,1.3619569057459842,-0.6036012268066386,84.67752727585957,26.544770196282812,0.49445679130506376,3,-0.5066671371459961,-1.6666679382324219,-3.5774998664855957,-3.516666889190674,0.536666870117184,4,0.03466749029882754,1.4629526609976424,19.71333312988281,1.76923866954238,19.803333282470703,1.8932085219855004,19.933332443237305,0.03466749029882754
3792,2010-03-29,19.88333320617676,20.06666755676269,19.75,19.876667022705078,1912500.0,-0.001004879790560076,-1.4359021384293458,0.039997253407512645,76.3847773954748,67.43548347327024,-0.5617506808931125,-0.8915649440784712,-2.579194514630803,-3.1638953966627135,42.96680134515001,0.31666755676269176,0.5975614799570508,0.774666309356693,-0.2395837171663402,1.7889163358797262,0.26754129609517463,1.2817913226182114,-0.4248807983398457,61.81829531346516,0.9750398993978067,0.5071250132615174,3,-0.48666667938232777,-1.6466674804687536,-3.5399994850158727,-3.4966664314270055,0.5,0,0.026487844657340442,-1.6249854714838214,19.90333366394043,1.4629526609976424,19.71333312988281,1.76923866954238,19.803333282470703,0.026487844657340442
3793,2010-03-30,19.856666564941406,20.049999237060547,19.68000030517578,19.93666648864746,2075700.0,-0.001341155477245226,1.4130463176619128,-12.000858369092317,75.07324538293972,69.8047360824018,-0.43153576830851037,-0.8139575725069896,-2.495546549241098,-3.1021761749288714,43.05363324750472,0.3699989318847656,0.5322035805705951,0.6891663551330574,-0.3564119119475535,1.7347446222136682,0.1663772215927537,1.211955488673361,-0.27123818054199234,59.87251164452001,-3.2692425192679764,0.5227891335403054,3,-0.46000003814697266,-1.6200008392333984,-3.496666193008423,-3.4699997901916504,0.1100006103515625,1,0.021151590319570035,-1.4359021384293458,19.88333320617676,-1.6249854714838214,19.90333366394043,1.4629526609976424,19.71333312988281,0.021151590319570035
3794,2010-03-31,19.739999771118164,19.96666717529297,19.670000076293945,19.899999618530273,2903400.0,-0.0058754470918712665,1.0227189970869746,2.0,72.41864914606471,71.28102919167499,-0.19244868314903485,-0.6353553748293663,-2.325195599848506,-2.952322837365717,43.11627718628953,0.29666709899902344,0.4386891370965067,0.5124996185302741,-0.5190920597197213,1.5440912967802696,-0.0032962205947235645,1.0282954576552719,0.35333251953125,37.5795435494102,-28.286078703133093,0.5157958391249974,3,-0.3066673278808594,-1.0500001907348633,-3.3758327960968018,-3.314999580383301,-0.1633319854736328,2,0.0509963577757071,1.4130463176619128,19.856666564941406,-1.4359021384293458,19.88333320617676,-1.6249854714838214,19.90333366394043,0.0509963577757071
3795,2010-04-01,19.926666259765625,20.043333053588867,19.77666664123535,19.77666664123535,2070000.0,0.009456255866860497,-2.5555612069732843,-0.9374985098824595,73.54134543269322,72.72389591095039,-0.24672624317618386,-0.7668270824344923,-2.4514632927216944,-3.1098624623749984,42.91370941830503,0.3033332824707031,0.4894906495138329,0.6391661643981941,-0.409227247736645,1.6875595765330331,0.11496945833077277,1.1633628704656154,0.15819938659667798,64.70562778889118,-1.823373376733315,0.5241967060674204,4,-0.45333385467529297,-0.7216663360595703,-2.7016656398773193,-2.721665859222412,0.19333457946777344,3,0.01572433177069854,1.0227189970869746,19.739999771118164,1.4130463176619128,19.856666564941406,-1.4359021384293458,19.88333320617676,0.01572433177069854
3796,2010-04-05,19.82999992370605,20.06333351135254,19.733333587646484,19.933332443237305,2362200.0,-0.004851104284049557,-1.2247296480602812,-0.6888852154673889,68.04561635214452,72.2470065450017,0.011583422130655663,-0.6311100769424165,-2.2939537532400927,-2.9867839724495333,42.62309904460149,0.3299999237060547,0.5621326890689851,0.4971664428710909,-0.5632651522640977,1.5575980380062795,-0.03304935469650161,1.0273822404386834,0.24656841125488427,40.33601323280451,-21.88613410632135,0.5302157975675937,4,-0.01166725158691051,-0.6249999999999964,-2.5566666126251185,-2.588333606719967,0.43666648864746804,0,0.029248609477435794,-2.5555612069732843,19.926666259765625,1.0227189970869746,19.739999771118164,1.4130463176619128,19.856666564941406,0.029248609477435794
3797,2010-04-06,19.82999992370605,19.8700008392334,19.5,19.59666633605957,2949600.0,0.0,1.3616917663959873,-2.258084760779569,70.45786480766469,71.46455732698172,0.013528454307998317,-0.5918861737931707,-2.2201430022902713,-2.9647341344739537,41.97248396515604,0.37000083923339844,0.6243875383037718,0.4529997825622516,-0.6132758678843722,1.5192754330088754,-0.08013804266106206,0.9861376077855653,0.23843704608154326,58.579849601657074,-4.310102621374838,0.5331378252233123,4,-0.04666614532470348,-0.6249999999999964,-2.4308331012725795,-2.588333606719967,0.6399993896484375,1,0.03076150341394257,-1.2247296480602812,19.82999992370605,-2.5555612069732843,19.926666259765625,1.0227189970869746,19.739999771118164,0.03076150341394257
3798,2010-04-07,19.856666564941406,20.273332595825195,19.78333282470703,19.926666259765625,4561500.0,0.0013447625485603076,-3.523064192401141,-0.2999983651315297,73.26283635382966,71.63418928760399,-0.02811331401435524,-0.55402249275825,-2.1773998495138898,-2.967109182157806,42.18871417639073,0.48999977111816406,0.70186603866685,0.42066640853881765,-0.6125172425019265,1.4538500595795618,-0.09592541698155443,0.9372582340591897,-0.35666656494140625,46.12072048519049,-17.993716890098753,0.5165918255203718,4,0.029999732971191406,-0.5616664886474609,-2.43500018119812,-2.6150002479553223,0.15333366394043324,2,0.026523416682900258,1.3616917663959873,19.82999992370605,-1.2247296480602812,19.82999992370605,-2.5555612069732843,19.926666259765625,0.026523416682900258
3799,2010-04-08,19.809999465942386,19.920000076293945,19.520000457763672,19.82333374023437,2633700.0,-0.002350198047914809,2.8709588105543915,0.19049046321515736,70.61534899648477,72.07293474938461,0.02190206105861847,-0.44401056693424223,-2.063550474393434,-2.8962817138536856,42.09821266578667,0.39999961853027344,0.6585153318085553,0.3193326950073292,-0.6682898560163935,1.3069552460310518,-0.17447858050453036,0.8131439705191887,-0.30999946594238637,40.08617606653411,-23.950639128477093,0.4938112755118613,4,0.07666683197021129,-0.473333358764652,-2.3883330821991002,-2.5683331489563024,0.15666770935058238,3,0.007908516586278891,-3.523064192401141,19.856666564941406,1.3616917663959873,19.82999992370605,-1.2247296480602812,19.82999992370605,0.007908516586278891
3800,2010-04-09,19.799999237060547,19.80666732788086,19.57999992370605,19.75,2525100.0,-0.0005048071252617969,6.157682346563986,-3.7496781576332383,74.03223543830876,72.64799103395609,0.05083450282545954,-0.36476474029562667,-1.9831647618757664,-2.8559729224973758,42.213965631106575,0.22999954223633523,0.58904826094345,0.2534991264343276,-0.665847616711293,1.1728458695799482,-0.20617424513848093,0.7131724980071361,-0.2845325851440421,38.793041788239705,-27.212876618063305,0.4596733715728099,4,0.08666706085205078,-0.4633331298828125,-2.3783328533172607,-2.558332920074463,0.13000106811523438,4,-0.011279366667751978,2.8709588105543915,19.809999465942386,-3.523064192401141,19.856666564941406,1.3616917663959873,19.82999992370605,-0.011279366667751978
3801,2010-04-12,19.790000915527344,19.85333251953125,19.626667022705078,19.74666786193848,2213400.0,-0.000504965753457598,1.6667115464449607,0.866674296177544,48.26496942216192,69.52356792581021,0.04812701143258025,-0.2892631337234164,-1.9034876826198044,-2.820046937022223,42.78599542602192,0.22666549682617188,0.5460806391578465,0.19250078201293874,-0.6559049608556826,1.04090652488156,-0.23170208942137194,0.6167036534472494,-0.2700004577636719,37.500154150090395,-25.008031544668334,0.4242028714343114,4,0.0966653823852539,-0.4533348083496094,-2.286667585372925,-2.466667652130127,0.013332366943359375,0,0.01667508380189786,6.157682346563986,19.799999237060547,2.8709588105543915,19.809999465942386,-3.523064192401141,19.856666564941406,0.01667508380189786
3802,2010-04-13,19.850000381469727,19.856666564941406,19.63333320617676,19.739999771118164,2442600.0,0.003031807133232922,2.6216324889424434,2.5384920110922455,45.874643551829045,66.27927883346459,-0.019107291161578388,-0.2964676459408153,-1.8961878560392442,-2.8546243178277777,43.03302080331235,0.22333335876464488,0.5283092800727225,0.20933361053466726,-0.5949164561547455,1.01358367722408,-0.19279142281003914,0.6114586438793737,-0.31493328094482465,43.805369110524275,-14.776217693768693,0.4021250333447064,4,0.036665916442871094,-0.5133342742919922,-2.3399999141693115,-2.5199999809265137,0.03999900817871449,1,0.020990731631056025,1.6667115464449607,19.790000915527344,6.157682346563986,19.799999237060547,2.8709588105543915,19.809999465942386,0.020990731631056025
3803,2010-04-14,19.93666648864746,20.059999465942386,19.85333251953125,19.96666717529297,3070500.0,0.00436605065552742,-1.1016768337035208,-0.27273200166458594,56.89655512607254,64.55460172013213,-0.10418855667025895,-0.3183334637568116,-1.9179957746893308,-2.9144676205417,43.00626347411497,0.2099990844726598,0.4872505172639947,0.24449977874756001,-0.4908057635620722,0.9798053210571922,-0.12315299240725608,0.6121525499023761,-0.3868340782165518,77.16051781078309,20.3101883196628,0.367652771154817,4,-0.05000019073486328,-0.6000003814697266,-2.18999981880188,-2.5966668128967285,0.6233329772949254,2,0.026751354094764146,2.6216324889424434,19.850000381469727,1.6667115464449607,19.790000915527344,6.157682346563986,19.799999237060547,0.026751354094764146
3804,2010-04-15,19.8700008392334,19.99666786193848,19.74333381652832,19.88999938964844,2495100.0,-0.003343871426651157,1.1714145583847275,0.6666030898341829,58.30396480224525,62.86155942786012,-0.0191576020032187,-0.17893261529375692,-1.7959031003950372,-2.8221057693492284,43.07897713145961,0.2533340454101598,0.42841044398696226,0.12583408355713033,-0.4901659092220356,0.7418340763362963,-0.18216591283245265,0.4338340799467133,-0.30569842509460443,60.41691501958992,5.160885759706787,0.3079999963895823,4,0.01666545867919922,-0.5333347320556641,-1.8658339977264404,-2.530001163482666,0.4766654968261719,3,0.007045766670125797,-1.1016768337035208,19.93666648864746,2.6216324889424434,19.850000381469727,1.6667115464449607,19.790000915527344,0.007045766670125797
3805,2010-04-16,19.96333312988281,19.96999931335449,19.416667938232425,19.57999992370605,3557700.0,0.004697145782959655,1.7899137843984505,-19.16804959465563,53.54329289584226,61.25019015493765,-0.11928590988071974,-0.20008956466346817,-1.834697373324211,-2.88574482066117,42.998869728472854,0.5533313751220632,0.3756805030455723,0.16683311462401917,-0.31677615856316166,0.6504423878112,-0.07497152196956947,0.4086377512176078,0.30999946594238637,84.97410248123913,32.0583355485813,0.24180463659358975,4,-0.11833286285400035,-0.6266670227050746,-1.959166288375851,-2.6233334541320765,0.9133338928222692,4,0.00016700845437322975,1.1714145583847275,19.8700008392334,-1.1016768337035208,19.93666648864746,2.6216324889424434,19.850000381469727,0.00016700845437322975
3806,2010-04-19,19.733333587646484,20.030000686645508,19.559999465942386,19.976667404174805,2966400.0,-0.011521099244296118,1.6857183339600126,-0.634784079770322,42.90219225805272,58.188448760536325,0.10678956396046146,0.10845351780881529,-1.5291414029970696,-2.6280460439707554,42.911084883541506,0.47000122070312145,0.32965625184127845,-0.10949974060058665,-0.2488258586124097,0.029826377411236393,-0.17916279960649817,-0.03983668159467513,0.5228657150268567,49.222777957312275,-2.4608438841984395,0.06966305900591165,4,0.11166667938232422,-0.39666748046875,-1.7291667461395264,-2.393333911895752,1.4133338928222656,0,0.009966218665274917,1.7899137843984505,19.96333312988281,1.1714145583847275,19.8700008392334,-1.1016768337035208,19.93666648864746,0.009966218665274917
3807,2010-04-20,19.88333320617676,19.926666259765625,19.739999771118164,19.77666664123535,2377800.0,0.007601331922153287,-1.0740685796634595,-0.4383548758788956,51.12994761232813,55.72923890036948,-0.03894457131677598,-0.039087225680571436,-1.5903975192613444,-2.7500977951358045,41.465392023775586,0.19333267211914062,0.2648550490921089,0.037666606903080435,-0.10257698633581569,0.17791020014197656,-0.032455189716369404,0.10778840352253027,0.356075469207763,72.53884627813964,20.98676665358589,0.07012179661944838,4,-0.14499950408935547,-0.5066671371459996,-1.8791663646698034,-2.543333530426029,0.7933330535888636,1,-0.004023466431735234,1.6857183339600126,19.733333587646484,1.7899137843984505,19.96333312988281,1.1714145583847275,19.8700008392334,-0.004023466431735234
3808,2010-04-21,20.15333366394043,20.19333267211914,19.88999938964844,19.93666648864746,2709900.0,0.013579235179733029,1.044953644768457,2.0312567055288646,65.50008010894817,55.160875690643195,-0.2932786804001779,-0.30752777211011306,-1.7554040623933034,-3.0021655353736065,40.07629644780043,0.30999946594237926,0.2314063158412445,0.2966670036315904,0.10309778223688681,0.49023622502629394,0.1998823929342386,0.39345161432894216,0.06962019670105235,94.84990029371603,39.814811303612004,0.09678461069735134,4,-0.34833335876464844,-0.6666669845581055,-2.121666669845581,-2.806666851043701,0.6899986267089844,2,-0.013066536717107113,-1.0740685796634595,19.88333320617676,1.6857183339600126,19.733333587646484,1.7899137843984505,19.96333312988281,-0.013066536717107113
3809,2010-04-22,20.46333312988281,20.523332595825195,20.043333053588867,20.07999992370605,3690000.0,0.015382044038552811,-1.1021864884619728,1.7692260290855313,68.42112843880523,54.53741935736502,-0.5597169295453099,-0.5961093125562762,-1.963776706998484,-3.2908637544511485,38.829856938654714,0.4799995422363281,0.20045499019263602,0.5736664772033642,0.2423540240485309,0.9049789303581974,0.4080102506259493,0.739322703780779,-1.0466651916503835,94.57835166861676,39.0824978756783,0.16565622657741583,4,-0.49333286285400035,-0.8516664505004847,-2.2899997234344447,-2.974999904632565,0.399999618530277,3,0.004723880290958826,1.044953644768457,20.15333366394043,-1.0740685796634595,19.88333320617676,1.6857183339600126,19.733333587646484,0.004723880290958826
3810,2010-04-23,20.876667022705078,20.89666748046875,20.46999931335449,20.46999931335449,4033500.0,0.02019875697662732,-1.0983626548348626,1.0608726371674464,79.51136614196534,58.00924121512095,-0.8987807962877419,-0.9674206471718598,-2.266543767634065,-3.6776686834174726,38.10029367283045,0.43333435058594105,0.17205808764331465,0.9288336753845208,0.38655647795772907,1.4711108728113125,0.6576950766711249,1.1999722740979166,-1.437865791320796,98.5037079105421,39.392840969010166,0.27113859871339535,4,-0.7199993133544922,-1.0783329010009766,-2.689167022705078,-3.388333797454834,-0.31333351135253906,4,-0.02538722709276764,-1.1021864884619728,20.46333312988281,1.044953644768457,20.15333366394043,-1.0740685796634595,19.88333320617676,-0.02538722709276764
3811,2010-04-26,20.593332290649414,20.799999237060547,20.49333381652832,20.76000022888184,3082800.0,-0.013571837484762983,1.4864835606693267,-0.4098381415593056,68.55754142693402,60.52956320124373,-0.5470366239702749,-0.6637745555957615,-1.872902673298647,-3.3606141981402686,37.32324266036353,0.3833332061767578,0.15019081672610923,0.6109990119934068,-0.002479493323487958,1.2244775173103015,0.30425975933495764,0.9177382646518559,-1.0962164093017535,73.7750792758238,13.99405345548152,0.3067392526584474,4,-0.4366645812988281,-0.7583322525024414,-2.401665687561035,-3.10499906539917,0.08333396911621094,0,0.013758566513507597,-1.0983626548348626,20.876667022705078,-1.1021864884619728,20.46333312988281,1.044953644768457,20.15333366394043,0.013758566513507597
3812,2010-04-27,20.40999984741211,20.71333312988281,20.36000061035156,20.503332138061523,2332800.0,-0.008902514690181995,-2.655212557097763,0.5599894715158609,62.50002154388665,61.15217058100086,-0.3083397267733865,-0.46268458788246036,-1.5862122798030107,-3.1428486954791524,36.243290352856086,0.35333251953125,0.11992708535936103,0.4013332366943345,-0.23888370111725976,1.0415501745059288,0.08122476778853738,0.7214417056001317,-0.8569019020996045,51.65560153396069,-9.446328859640182,0.32010846890579636,4,-0.25333213806152344,-0.5349998474121094,-2.2183332443237305,-2.9216666221618652,0.4099998474121094,1,0.03609346587771034,1.4864835606693267,20.593332290649414,-1.0983626548348626,20.876667022705078,-1.1021864884619728,20.46333312988281,0.03609346587771034
3813,2010-04-28,20.27666664123535,20.683332443237305,20.229999542236328,20.49666786193848,3232800.0,-0.006532739204976767,-1.893595003591473,2.3571822696340274,60.1449587846018,61.35672546792937,-0.13600830039043288,-0.3122836476439943,-1.3591481535493557,-2.9759871797184516,35.20648949462406,0.45333290100097656,0.15340153558848968,0.24700002670288157,-0.39974391590519787,0.893743969310961,-0.07637194460115637,0.5703719980069195,-0.669825914516597,27.34374476131723,-34.912207627376816,0.32337197130403894,4,-0.11999893188476562,-0.11999893188476562,-1.7183337211608887,-2.431666851043701,0.0366668701171875,2,0.01972708954620872,-2.655212557097763,20.40999984741211,1.4864835606693267,20.593332290649414,-1.0983626548348626,20.876667022705078,0.01972708954620872
3814,2010-04-29,20.74666786193848,20.86666679382324,20.27666664123535,20.350000381469727,2767500.0,0.023179412524705567,-1.1717731970343612,-1.8030239977805391,67.1498162101349,62.86856139173966,-0.5236433925218265,-0.7409919975407071,-1.736298854573473,-3.4001789760324748,34.26740888694,0.5900001525878871,0.2010927510340359,0.6666678428649924,-0.03914771094948577,1.3724833966794705,0.3137600659577515,1.0195756197722332,-1.0882340650697273,77.50010013561275,11.769128238463196,0.3529077769072399,4,-0.5183343887329137,-0.5900001525878942,-2.027501583099369,-2.8666682243347203,-0.6333351135253942,3,0.00465927489436857,-1.893595003591473,20.27666664123535,-2.655212557097763,20.40999984741211,1.4864835606693267,20.593332290649414,0.00465927489436857
3815,2010-04-30,20.239999771118164,20.81999969482422,20.06666755676269,20.81999969482422,4746600.0,-0.024421661068274036,1.597697369502819,-1.4621816817971864,56.90888826547017,64.42486094811939,0.029499165668877225,-0.22097569107298654,-1.138496750341453,-2.8487455989083337,32.91650301091101,0.753332138061527,0.22060287060115868,0.14433307647705007,-0.5610617536824272,0.8497279066365273,-0.20836433860268855,0.4970304915567887,-0.5320366269054126,21.666547457263874,-45.667662420203825,0.35269741507973945,4,0.07833385467529297,-0.08333206176757812,-1.4983339309692383,-2.3600001335144043,0.06666755676269531,4,0.030797084206710235,-1.1717731970343612,20.74666786193848,-1.893595003591473,20.27666664123535,-2.655212557097763,20.40999984741211,0.030797084206710235
3816,2010-05-03,20.40999984741211,20.59666633605957,20.226667404174805,20.36666679382324,3399000.0,0.008399213350611223,-1.2886638075967887,-0.07471217118785697,58.31682343749912,65.22340270647172,-0.03846689308339535,-0.36395590981601345,-1.214797957907404,-2.974879211738589,31.67084690650305,0.3699989318847656,0.25109767381076864,0.28533315658569336,-0.4217617700649541,0.9924280832363408,-0.06821430673963036,0.6388806199110171,-0.6544885297491163,42.91657725961468,-26.2622601087297,0.35354746332532455,5,-0.016666412353515625,-0.25333213806152344,-1.64833402633667,-2.5300002098083496,0.05999946594237926,0,0.0075126734486414826,1.597697369502819,20.239999771118164,-1.1717731970343612,20.74666786193848,-1.893595003591473,20.27666664123535,0.0075126734486414826
3817,2010-05-04,20.440000534057614,20.5,19.899999618530273,20.23666763305664,2858100.0,0.0014699013654970727,2.7113597885782714,4.692328007394225,57.603230159836855,64.34597493434823,0.021009045443491914,-0.3646073206423388,-1.143768656276027,-2.9643854285707185,30.914559145579556,0.6000003814697266,0.285301849686018,0.2848338127136181,-0.42136762857365184,0.991035254000888,-0.06826690793001688,0.637934533357253,-0.6388429698823899,55.86213428253458,-11.798681650063742,0.3531007206436357,5,-0.041666984558101916,-0.2833328247070277,-1.623334407806393,-2.560000896453854,0.43333244323730824,1,0.011578557706672932,-1.2886638075967887,20.40999984741211,1.597697369502819,20.239999771118164,-1.1717731970343612,20.74666786193848,0.011578557706672932
3818,2010-05-05,20.38333320617676,20.71333312988281,20.203332901000977,20.203332901000977,2645100.0,-0.002772374090031504,-4.666659602424408,0.8852492847427749,57.77775594283054,63.163377990351044,0.12709858131318796,-0.28086023939275506,-0.9863661540714652,-2.8673549358814476,29.61458195530444,0.5100002288818324,0.35385270226397836,0.20183315277099823,-0.4967384685944012,0.9004047741363976,-0.14745265791170326,0.5511189634536997,-0.5383552453497948,50.000000000000554,-17.8097189873706,0.3492858106827,5,0.015000343322750354,-0.22666549682617543,-1.5666670799255407,-2.5033335685730016,0.6366672515869105,2,0.02142272238944387,2.7113597885782714,20.440000534057614,-1.2886638075967887,20.40999984741211,1.597697369502819,20.239999771118164,0.02142272238944387
3819,2010-05-06,19.96666717529297,20.296667098999023,19.35333251953125,20.25,5876100.0,-0.020441506139806886,4.008851439624877,-1.5740685796634284,50.046007942423785,59.88944930151309,0.5206561269728027,0.15615066975139058,-0.5371726439497522,-2.4128711186353655,28.808316422506397,1.0300006866455114,0.3958778993638674,-0.22266626358032227,-0.9070675330454598,0.4617350058848153,-0.5648668983128928,0.1195343711522483,0.9300003051757812,41.81825748157242,-22.836291135069658,0.3422006347325694,5,0.14333248138427734,0.15833282470703125,-1.150001049041748,-2.086667537689209,0.9533329010009766,3,0.017362253450517784,-4.666659602424408,20.38333320617676,2.7113597885782714,20.440000534057614,-1.2886638075967887,20.40999984741211,0.017362253450517784
3820,2010-05-07,19.57666778564453,20.030000686645508,19.200000762939453,19.913333892822266,4477200.0,-0.019532523191002515,1.9122819932807753,1.1882354525136656,47.929528655073355,57.59744788241746,0.7899272860741462,0.5571248344453039,-0.12162333909022394,-1.991142503479658,28.06331625252241,0.8299999237060547,0.3862862912718974,-0.601499080657959,-1.319127990610955,0.11612982929503701,-0.9603135356344588,-0.2426846256814592,1.2891329956054705,24.889907262465684,-39.99338450697486,0.35881445497649855,5,0.4566659927368164,0.4716663360595703,-0.5150017738342285,-1.6966681480407715,1.7566642761230433,4,0.027413499000176644,4.008851439624877,19.96666717529297,-4.666659602424408,20.38333320617676,2.7113597885782714,20.440000534057614,0.027413499000176644
3821,2010-05-10,20.1200008392334,20.363332748413086,19.8700008392334,20.31666755676269,3713700.0,0.027754113189134788,2.4023230423172546,0.5841595377032357,52.83320957649584,56.52335766381849,0.192650546097191,0.04193203821889924,-0.6290199250137576,-2.496443898552677,26.932928854436845,0.7866649627685547,0.35763483695332354,-0.07466602325439453,-0.7695304830075358,0.6201984364987467,-0.42209825313096516,0.2727662066221761,0.6791679412841809,60.79299540471541,-2.9929569026572267,0.34743222987656996,5,-0.08666706085205078,-0.07166671752929688,-0.7808346748352051,-2.2400012016296387,1.0566654205322266,0,0.009277658094499985,1.9122819932807753,19.57666778564453,4.008851439624877,19.96666717529297,-4.666659602424408,20.38333320617676,0.009277658094499985
3822,2010-05-11,20.26666641235352,20.363332748413086,19.863332748413086,19.863332748413086,2660400.0,0.007289541103503661,-1.479336810695015,-2.0508486082824717,51.39801846017749,55.55147540554911,0.02627841672540754,-0.07580394895567366,-0.7323606730197376,-2.6041049701801775,25.740044841173702,0.5,0.2652086876678652,0.051166248321536045,-0.6249188219659878,0.7272513186090599,-0.28687628682222766,0.38920878346529975,0.4685356474609357,70.48455928875215,10.188956284200671,0.33804253514376204,5,-0.23333263397217152,-0.21833229064941762,-0.7550001144409215,-2.3866667747497594,0.9233341217040945,1,0.010032873530549047,2.4023230423172546,20.1200008392334,1.9122819932807753,19.57666778564453,4.008851439624877,19.96666717529297,0.010032873530549047
3823,2010-05-12,20.46999931335449,20.53333282470703,20.190000534057614,20.239999771118164,3449100.0,0.010032873530549047,-1.0808142693654617,0.5702463315095174,50.08445329599829,53.65532397064505,-0.16399169965099603,-0.24994714596713052,-0.897279701758972,-2.76573732184805,24.15408268147317,0.3433322906494176,0.21087208132968982,0.22783250808715394,-0.44400421379727817,0.899669229971586,-0.10808585285506211,0.56375086902937,0.20379469458496757,95.24998211858924,37.66784903377726,0.33591836094221633,5,-0.4599990844726527,-0.4216651916503871,-0.9758324623107875,-2.589999675750729,0.536666870117191,2,0.019703648142152197,-1.479336810695015,20.26666641235352,2.4023230423172546,20.1200008392334,1.9122819932807753,19.57666778564453,0.019703648142152197
3824,2010-05-13,20.01000022888184,20.376667022705078,19.920000076293945,20.06666755676269,5530500.0,-0.022471866140833185,-2.859141535436244,-0.24638017680325025,39.148580689196,51.68195646217014,0.20173666799409773,0.23302545081782,-0.39890667446726624,-2.2662359728659816,22.928034276055577,0.5499992370605433,0.16875793903221137,-0.23916654586791708,-0.8974570881227883,0.4191239963869542,-0.5683118169953509,0.08997872525951678,0.6048420492576163,60.750017881410756,7.999498966053281,0.329145271127435,5,-0.05333328247070668,0.03833389282226207,-0.419167041778568,-2.040000438690189,1.0066661834716797,3,0.05047477347971374,-1.0808142693654617,20.46999931335449,-1.479336810695015,20.26666641235352,2.4023230423172546,20.1200008392334,0.05047477347971374
3825,2010-05-14,19.96666717529297,20.21333312988281,19.729999542236328,19.906667709350586,4894800.0,-0.002165569869725714,-1.3386969502600112,-1.058801750252573,41.6518830161391,49.830296415352365,0.2259847913674733,0.2915700370514074,-0.32292976388826133,-2.186977271664972,22.901095547967852,0.4833335876464808,0.1384014500369517,-0.28266630172729634,-0.9406536917789019,0.3753210883243092,-0.6116599967530973,0.04632739329850466,0.5915814422384855,29.46070307565922,-19.77813186025732,0.32899369502580245,5,-0.010000228881835938,0.08166694641113281,-0.35500097274780273,-1.9966673851013184,0.7166652679443359,4,0.04774622087058389,-2.859141535436244,20.01000022888184,-1.0808142693654617,20.46999931335449,-1.479336810695015,20.26666641235352,0.04774622087058389
3826,2010-05-17,19.93000030517578,20.170000076293945,19.63333320617676,20.02666664123535,5304600.0,-0.0018364041327116887,1.800001990277476,-1.6111199415074546,43.3456623506292,48.24612221432928,0.2094268425085417,0.36230151833032664,-0.2597121280330974,-2.113754220301061,22.80643875449003,0.536666870117184,0.03708248298307382,-0.3291665077209487,-0.9600028906928699,0.30166987525097255,-0.6445846992069093,-0.013748316234988067,0.573918398171994,32.96302497144248,-15.31039666943849,0.3154181914859613,5,0.026666641235351562,0.11833381652832031,-0.31833410263061523,-1.9600005149841309,0.9566669464111328,0,0.07041303236846175,-1.3386969502600112,19.96666717529297,-2.859141535436244,20.01000022888184,-1.0808142693654617,20.46999931335449,0.07041303236846175
3827,2010-05-18,19.803333282470703,20.23666763305664,19.57999992370605,20.09666633605957,4367700.0,-0.006355595622955512,1.2906920653508356,3.0344902428918137,43.42592626932712,46.6514744728289,0.2640531989426833,0.5087518176491059,-0.10817105805947946,-1.9507367781930327,22.64899774876602,0.6566677093505895,-0.004287139613673219,-0.45183353424072337,-1.0936233642459356,0.1899562957644889,-0.7727284492433313,-0.13093861923811545,0.6484287032607376,23.426586718045346,-26.358537186345654,0.32089491500260703,5,0.06333351135253906,0.24500083923339844,-0.1916670799255371,-1.8333334922790527,1.0933341979980469,1,0.06934857671211114,1.800001990277476,19.93000030517578,-1.3386969502600112,19.96666717529297,-2.859141535436244,20.01000022888184,0.06934857671211114
3828,2010-05-19,19.88999938964844,20.17333221435547,19.729999542236328,19.81999969482422,4726800.0,0.004376339373859395,-2.546661376953125,-0.23863555084499002,36.683903966832254,45.166796253318736,0.11180602072733947,0.4230350609656064,-0.15973894780646347,-2.0014036360808944,21.89779785202697,0.4433326721191406,-0.06712902750770766,-0.3520007133483851,-1.0131014533108278,0.30910002661405755,-0.6825510833296065,-0.021450343367163782,0.5116921471713205,38.9120457380365,-7.062983674970823,0.33055036998122184,5,-0.023332595825198865,0.1583347320556605,-0.27833318710327504,-1.9199995994567907,1.1149997711181605,2,0.06535953666674055,1.2906920653508356,19.803333282470703,1.800001990277476,19.93000030517578,-1.3386969502600112,19.96666717529297,0.06535953666674055
3829,2010-05-20,20.559999465942386,20.983333587646484,20.02666664123535,20.50666618347168,11490000.0,0.03368527384885889,1.125922943245878,0.761907356948241,54.73372714283463,45.92281830751443,-0.5198462737230862,-0.2522865590493488,-0.7874212443932436,-2.6311961785818063,20.579221396171608,1.0933341979980433,-0.11674190685446462,0.31316604614258026,-0.3561109340172983,0.9824430263024588,-0.02147244393735903,0.6478045362225195,-1.3599987030029332,69.83368014450573,19.92523427081818,0.3346384900799393,5,-0.27833271026611683,-0.4683322906494176,-0.9483332633972203,-2.589999675750736,0.3700008392333949,3,0.021725035463604714,-2.546661376953125,19.88999938964844,1.2906920653508356,19.803333282470703,1.800001990277476,19.93000030517578,0.021725035463604714
3830,2010-05-21,20.34666633605957,20.666667938232425,20.06999969482422,20.26000022888184,8198700.0,-0.010376125263826141,-1.5571468275377398,1.6249910592945822,49.074972239416844,45.505236381172324,-0.20763779132441584,-0.08505650976894685,-0.5323021410035444,-2.3777959365133796,18.59557901882839,0.5966682434082067,-0.17139490872845897,0.1263329505920403,-0.47662583638129163,0.7292917375653722,-0.17514644289462566,0.4278123440787063,-1.1109989166259773,54.63179798600353,3.6803456100953653,0.30147939348666536,5,-0.06499958038330078,-0.25499916076660156,-0.7350001335144043,-2.37666654586792,0.5233345031738281,4,0.03292923102132628,1.125922943245878,20.559999465942386,-2.546661376953125,19.88999938964844,1.2906920653508356,19.803333282470703,0.03292923102132628
3831,2010-05-24,20.876667022705078,21.21666717529297,20.356666564941406,20.406667709350586,6744600.0,0.026048526962188845,-2.017537519449882,5.423104009859811,55.564997775838606,45.968234082912446,-0.6917642783138476,-0.6247746284761853,-1.0162906602177486,-2.863069913317865,16.82933092142209,0.8700008392333984,-0.15065638368790601,0.6421669006347663,-0.0090729534456635,1.2934067547151962,0.3165469735945514,0.9677868276749813,-1.6060462799072255,79.22606734764042,27.702128208974102,0.3256199270402148,5,-0.4783334732055664,-0.6683330535888672,-1.2858338356018066,-2.9066672325134277,-0.06166648864746449,0,-0.009260797198015647,-1.5571468275377398,20.34666633605957,1.125922943245878,20.559999465942386,-2.546661376953125,19.88999938964844,-0.009260797198015647
3832,2010-05-25,21.14666748046875,21.19333267211914,20.416667938232425,20.583332061767575,6286500.0,0.012933120860241898,1.3654794616041392,1.198587748310784,59.226448875255095,46.98401136949654,-0.9206225357255597,-0.8819754053607269,-1.243177749725394,-3.0863195473582365,15.453941385659542,0.7766647338867152,-0.07792178135523997,0.8753339767456048,0.10911927866559168,1.6415486748256178,0.4922266277055982,1.2584413257856113,-1.7982048803710917,95.2915034088489,41.7747663348018,0.383107349040006,5,-0.7483339309692383,-0.9383335113525391,-1.5558342933654785,-3.1766676902770996,0.028331756591796875,1,-0.012295092317594514,-2.017537519449882,20.876667022705078,-1.5571468275377398,20.34666633605957,1.125922943245878,20.559999465942386,-0.012295092317594514
3833,2010-05-26,20.676666259765625,21.273332595825195,20.63333320617676,21.170000076293945,4251900.0,-0.022225781964804736,-1.206894737361362,-0.8757372608769202,58.47254555105095,49.13111857636931,-0.46737181035455677,-0.40103182685149363,-0.7320566805278084,-2.569803402315806,14.507905011465686,0.639999389648434,-0.07593882076664116,0.3853327751159661,-0.40205728977928956,1.1727228400112217,-0.008362257331661738,0.7790278075635939,-1.253475476660153,52.13903661499483,-2.7394399219945385,0.3936950324476283,5,-0.25,-0.4399995803833008,-1.119166374206543,-2.7066664695739746,0.8633346557617188,2,0.010640072144087354,1.3654794616041392,21.14666748046875,-2.017537519449882,20.876667022705078,-1.5571468275377398,20.34666633605957,0.010640072144087354
3834,2010-05-27,20.843332290649414,21.200000762939453,20.71999931335449,21.19333267211914,4408500.0,0.008060585240866391,1.6421863270566568,0.709459537829259,65.96636493682907,51.83272767866819,-0.5625574516381775,-0.5903523611384429,-0.8523467768530963,-2.687821220011216,13.180257886504986,0.5233345031738281,-0.07154442834493935,0.5471655845642083,-0.25307462660926916,1.3474057957376857,0.14704547897747133,0.9472856901509452,-1.3091329987807576,64.26588977845688,5.3629760274275355,0.40012010558673816,5,-0.41666603088378906,-0.6066656112670898,-1.1974987983703613,-2.8733325004577637,0.6216678619384766,3,0.0077562871359928565,-1.206894737361362,20.676666259765625,1.3654794616041392,21.14666748046875,-2.017537519449882,20.876667022705078,0.0077562871359928565
3835,2010-05-28,20.863332748413086,21.003332138061523,20.593332290649414,20.85333251953125,4335600.0,0.0009595614311941336,1.8275948251481489,-0.028572051378466603,60.79378584588251,53.77140806702967,-0.49393221164086043,-0.5915910778496816,-0.8275767182979479,-2.6553166147337883,12.373636731912745,0.4099998474121094,-0.07454035400453662,0.5359993934631362,-0.30266135269641836,1.3746601396226907,0.11666902038335891,0.9553297665429135,-1.2247854583070357,55.2727128966681,-3.2510346403771564,0.4193303730797769,5,-0.43666648864746094,-0.6266660690307617,-1.0724992752075195,-2.7683329582214355,-0.05833244323730469,4,0.0031954413787398384,1.6421863270566568,20.843332290649414,-1.206894737361362,20.676666259765625,1.3654794616041392,21.14666748046875,0.0031954413787398384
3836,2010-06-01,20.56333351135254,20.926666259765625,20.56333351135254,20.856666564941406,4213500.0,-0.014379257651602417,-1.4772711016899558,-29.33263398817471,54.12419545322686,54.96010464301853,-0.10576978617585198,-0.294620837323766,-0.481823720205071,-2.318873191747521,11.493874296874257,0.36333274841308594,0.006700038383154805,0.2283334732055664,-0.6162913937811396,1.0729583401922724,-0.1939789602877866,0.6506459066989194,-0.8266991029033406,17.12053506820794,-38.242425134405295,0.4223124334933523,6,-0.061667442321777344,-0.32666683197021484,-0.5858325958251953,-2.25333309173584,0.3616657257080078,1,0.01491330808361191,1.8275948251481489,20.863332748413086,1.6421863270566568,20.843332290649414,-1.206894737361362,20.676666259765625,0.01491330808361191
3837,2010-06-02,20.676666259765625,20.71333312988281,20.350000381469727,20.59000015258789,3473700.0,0.005511399615753865,3.541663686431743,-0.295452919871774,52.9467724556338,56.76709003066314,-0.09185155061868144,-0.41035310729917285,-0.5800251219883776,-2.39297634515318,11.400527349545488,0.3633327484130824,0.08541130614580439,0.32983293533325053,-0.5275214049418864,1.1871872756083874,-0.09884423480431792,0.758510105470819,-0.8478299600738666,35.37901886418284,-14.321407242000305,0.4286771701375686,6,-0.026666641235351562,-0.4399995803833008,-0.6808323860168457,-2.358332633972168,0.023334503173828125,2,0.006690356779669671,-1.4772711016899558,20.56333351135254,1.8275948251481489,20.863332748413086,1.6421863270566568,20.843332290649414,0.006690356779669671
3838,2010-06-03,20.81999969482422,20.856666564941406,20.56999969482422,20.733333587646484,5640900.0,0.006932134670931234,2.5833392938034954,1.0,62.695914268579656,57.65177748907925,-0.09989641441042707,-0.547358597482841,-0.7096883346055023,-2.492176004778294,10.940613335230989,0.2866668701171875,0.168532431482614,0.45133304595947266,-0.43178803405438515,1.3344541259733305,0.009772505952543753,0.8928935859664016,-0.9044936173644551,55.29401204995007,6.702482219114799,0.4415605400069293,6,-0.14833354949951172,-0.5833330154418945,-0.8041658401489258,-2.5016660690307617,-0.13500022888183238,3,0.017050890847254863,3.541663686431743,20.676666259765625,-1.4772711016899558,20.56333351135254,1.8275948251481489,20.863332748413086,0.017050890847254863
3839,2010-06-04,20.31333351135254,20.69333267211914,20.21666717529297,20.636667251586914,4012800.0,-0.024335551916344844,1.1832111750779688,-3.730798010475813,54.74452059335939,58.28172730618398,0.41135942215410637,-0.014112988589069175,-0.19076668095019755,-1.9424371843864279,11.134961609319314,0.60333251953125,0.2565323704579967,-0.07266645431518626,-0.9359512217812735,0.790618313150901,-0.5043088380482317,0.35897592941785916,-0.31635784279085044,12.288120182620945,-37.12370972836787,0.43164238373304425,6,0.43166637420654297,-0.07666683197021484,-0.15666580200195312,-1.9716663360595703,0.5016670227050746,4,0.060387301940828975,2.5833392938034954,20.81999969482422,3.541663686431743,20.676666259765625,-1.4772711016899558,20.56333351135254,0.060387301940828975
3840,2010-06-07,20.113332748413086,20.40999984741211,20.0,20.399999618530273,4490400.0,-0.009845787390222238,1.673906283041634,0.8865974516281264,52.401734504128605,57.930253609327316,0.6423288184338745,0.2404846042005282,0.022319624898184287,-1.7031764992728213,10.918168956079327,0.4099998474121094,0.36516294347545397,-0.2995004653930664,-1.0868900460750766,0.48788911528894374,-0.6931952557340715,0.09419432494793867,1.1599998474121094,12.23015807673308,-37.64044847398712,0.39369479034100535,6,0.5233335494995117,0.12333393096923828,0.07916784286499023,-1.519998550415039,0.9166679382324219,0,0.06720255768062344,1.1832111750779688,20.31333351135254,2.5833392938034954,20.81999969482422,3.541663686431743,20.676666259765625,0.06720255768062344
3841,2010-06-08,20.30666732788086,20.416667938232425,19.933332443237305,20.18000030517578,3210900.0,0.00961225978240865,1.788461326848341,-0.44186139351679354,56.48069289278018,57.62516961127456,0.4019010473368816,0.06519418283256329,-0.16153827363353201,-1.8544509802548994,11.48693727706179,0.48333549499512074,0.3594534347780147,-0.1154992103576653,-0.8926321797736918,0.6616337590583612,-0.5040656950656803,0.2730672743503497,0.9411986160278332,40.433346485076214,-12.25422913546285,0.3885664847080136,6,0.2966651916503906,-0.07000064849853516,-0.06916666030883789,-1.6683340072631836,0.9833335876464844,1,0.024540362495165002,1.673906283041634,20.113332748413086,1.1832111750779688,20.31333351135254,2.5833392938034954,20.81999969482422,0.024540362495165002
3842,2010-06-09,20.46999931335449,20.773332595825195,20.309999465942386,20.309999465942386,3475500.0,0.008043268884863952,-4.79166964690196,1.2631531395873554,57.323229525749355,57.49746783068549,0.14805958797881758,-0.08656161761411241,-0.3126554844185385,-1.9735477520341895,12.191419800650612,0.46666526794433594,0.3989529911948253,0.03766613006591513,-0.7362147011684677,0.8115469613002979,-0.34927428555127804,0.4246065456831083,0.7252852905273492,58.122716089676594,3.5400899071312466,0.386940415617192,6,0.09666728973389027,-0.23333263397216442,-0.1949987411498988,-1.8316659927368129,0.7300014495849645,2,0.02222764723832782,1.788461326848341,20.30666732788086,1.673906283041634,20.113332748413086,1.1832111750779688,20.31333351135254,0.02222764723832782
3843,2010-06-10,20.873332977294922,20.92333221435547,20.61666679382324,20.63999938964844,3228600.0,0.019703648142152197,-1.190476839237027,1.4583363135684568,54.24187823511088,56.194747086050135,-0.2508194915641546,-0.48288710098309195,-0.6979760819867522,-2.3304904221869265,12.901983149731427,0.4533329010009801,0.3784243560688374,0.42083311080932617,-0.3778055991885054,1.2194718208071578,0.021513755810410373,0.820152465808242,0.2714735401611357,94.9495708464584,40.54889214161826,0.39931935499891574,6,-0.4050006866455078,-0.6366662979125977,-0.595832347869873,-2.234999656677246,-0.09333229064941406,3,-0.008304002745704864,-4.79166964690196,20.46999931335449,1.788461326848341,20.30666732788086,1.673906283041634,20.113332748413086,-0.008304002745704864
3844,2010-06-11,21.020000457763672,21.053333282470703,20.709999084472656,20.82999992370605,2955300.0,0.007026548210019357,1.6753364495009921,0.8142871156015775,59.28309331083785,56.026892359934074,-0.413248672367569,-0.579731358832916,-0.8207937218444457,-2.4309865598569544,13.66548602003676,0.3433341979980469,0.3176953075735227,0.517000579833983,-0.2914949647897167,1.3254961244576826,0.11275280752213135,0.9212483521458346,0.07634709672363726,97.02385716694226,40.89048629212502,0.4042477723118499,6,-0.526667594909668,-0.7833337783813477,-0.742499828338623,-2.381667137145996,0.14999961853027344,4,-0.01593724950170272,-1.190476839237027,20.873332977294922,-4.79166964690196,20.46999931335449,1.788461326848341,20.30666732788086,-0.01593724950170272
3845,2010-06-14,20.920000076293945,21.196666717529297,20.8700008392334,21.15999984741211,3407400.0,-0.0047573919739279935,1.085100166182728,-1.2631531395873878,50.67778457315891,55.64395781770429,-0.34013335635755837,-0.42651533729693014,-0.7036315204179289,-2.283224431430959,14.183603947768612,0.32666587829589844,0.29027566527783577,0.3693335533142097,-0.418161233097873,1.1568283397262924,-0.024413839891831657,0.763080946520251,-0.9866676330566406,78.10028217667067,23.859885230060428,0.3937473932060422,6,-0.35500049591064453,-0.6833333969116211,-0.8025002479553223,-2.2816667556762695,0.05999946594238281,0,-0.005019098558958213,1.6753364495009921,21.020000457763672,-1.190476839237027,20.873332977294922,-4.79166964690196,20.46999931335449,-0.005019098558958213
3846,2010-06-15,21.333332061767575,21.48666763305664,20.96999931335449,21.07999992370605,3456900.0,0.01975774301941846,-1.183105458912101,-1.055551581908781,52.79437983190201,55.627025303956316,-0.7071153953953591,-0.7687361778713182,-1.091528570885913,-2.6457466027866623,14.723286986901718,0.5666675567626953,0.22437110107972913,0.7124989509582491,-0.09203752549128197,1.5170354274077802,0.31023071273348535,1.1147671891830129,-1.374732933044431,86.96866494951442,36.3544812726137,0.4022682382247649,6,-0.6233320236206019,-0.7999982833862269,-1.29249811172485,-2.241664886474606,0.07166862487793324,1,-0.014218659056345007,1.085100166182728,20.920000076293945,1.6753364495009921,21.020000457763672,-1.190476839237027,20.873332977294922,-0.014218659056345007
3847,2010-06-16,21.176666259765625,21.476667404174805,21.10333251953125,21.22333335876465,3159600.0,-0.007343709906560636,-2.862060120556811,-0.18421310204112362,58.25991716892148,55.13413673732762,-0.5275426275887796,-0.5311402293638281,-0.9107238909244657,-2.432864771364798,15.457366846059772,0.3733348846435547,0.1834475388103627,0.48716650009155416,-0.2556471155509499,1.2299801157340582,0.11575969227030214,0.8585733079128062,-1.1569443908691426,64.36769261462182,13.370281487702243,0.3714068078212522,6,-0.46666622161865234,-0.6433324813842773,-1.1358323097229004,-1.5699987411499023,0.5383338928222656,2,0.005351864848389676,-1.183105458912101,21.333332061767575,1.085100166182728,20.920000076293945,1.6753364495009921,21.020000457763672,0.005351864848389676
3848,2010-06-17,21.190000534057614,21.399999618530273,21.0,21.166667938232425,2983800.0,0.0006296682456257141,-1.2429771600613913,-0.4999795643109607,56.032510783601715,55.27724675846566,-0.5396195905049161,-0.4659790318223891,-0.9001263275286,-2.3924217333772866,16.12586754067341,0.39999961853027344,0.193197309484475,0.4355007171630838,-0.23692104204803144,1.107922476374199,0.09928983755752441,0.7717115967686432,-1.111600834594725,61.80261199711151,11.967890611326702,0.3362108796055582,6,-0.480000495910641,-0.656666755676266,-1.149166584014889,-1.583333015441891,0.904998779296875,3,0.0004719315068335561,-2.862060120556811,21.176666259765625,-1.183105458912101,21.333332061767575,1.085100166182728,20.920000076293945,0.0004719315068335561
3849,2010-06-18,21.00666618347168,21.43666648864746,20.979999542236328,21.286666870117188,4404600.0,-0.00865192760572464,-1.7399964523383096,-12.000408730486773,52.360045424624786,55.27261463852079,-0.2766901973779632,-0.26083912873330917,-0.6929926275206348,-2.1573736786853814,16.577721680859725,0.4566669464111328,0.1972998523297136,0.22983303070068217,-0.4450547631424371,0.9047208245438014,-0.10761086622087745,0.5672769276222418,-0.8719357666650396,22.16194314452648,-25.870190137156396,0.3374438969215588,6,-0.29666614532470703,-0.47333240509033203,-0.9774990081787109,-1.399998664855957,0.9983329772949219,4,-0.010790169884477674,-1.2429771600613913,21.190000534057614,-2.862060120556811,21.176666259765625,-1.183105458912101,21.333332061767575,-0.010790169884477674
3850,2010-06-21,21.01666641235352,21.293333053588867,20.8700008392334,21.100000381469727,4335000.0,0.00047605025921293453,-1.2477909267220644,0.2976205884155976,58.25241572311986,55.46947273078075,-0.16212647071853326,-0.2298558196097531,-0.6782642258281975,-2.1141190244843067,16.937931822602913,0.42333221435546875,0.15318544543706025,0.20633325576782724,-0.44474371193758344,0.8574102234732379,-0.11920522808487632,0.5318717396205308,-0.8278585068968773,23.783601547736346,-26.995436600995625,0.3255384838527045,6,-0.11833286285400746,-0.4833326339721715,-1.014165878295902,-1.4099988937377965,0.9483337402343714,0,0.007295812805512059,-1.7399964523383096,21.00666618347168,-1.2429771600613913,21.190000534057614,-2.862060120556811,21.176666259765625,0.007295812805512059
3851,2010-06-22,20.683332443237305,21.18000030517578,20.63333320617676,20.96666717529297,3622200.0,-0.015860458674848754,-1.8521771147942645,3.399990844796556,50.11235131533012,54.66826404073417,0.25731582375127005,0.09302057378033624,-0.32324282008767824,-1.729939094557814,16.15122785771175,0.5466670989990199,0.16846786420314075,-0.11733398437500142,-0.7700031391103401,0.5353351703603373,-0.44366856174267255,0.2090005929926697,-0.44261014867666404,5.9287572090915415,-44.86509114241166,0.3263345773676696,6,0.3683347702026367,-0.14999866485595703,-0.6808319091796875,-1.034998893737793,1.036666870117184,1,0.014343293074904118,-1.2477909267220644,21.01666641235352,-1.7399964523383096,21.00666618347168,-1.2429771600613913,21.190000534057614,0.014343293074904118
3852,2010-06-23,20.886667251586914,21.0,20.656667709350586,20.696666717529297,2760000.0,0.009830853365028869,-1.5432158070600535,-0.6705868097395472,51.10133491130525,54.319314782533546,0.13332111133571445,-0.1378596629950657,-0.504014533661465,-1.8829647529451101,15.322009433005967,0.34333229064941406,0.2189737380027026,0.09900083541869975,-0.5347333407191925,0.732735011556592,-0.2178662526502464,0.4158679234876459,-0.5961071434864351,31.535360346456542,-17.917214024142623,0.31686708806894587,6,0.17333316802978516,-0.3533334732055664,-0.8841667175292969,-1.2383337020874023,1.2733325958251953,2,0.024816474012588685,-1.8521771147942645,20.683332443237305,-1.2477909267220644,21.01666641235352,-1.7399964523383096,21.00666618347168,0.024816474012588685
3853,2010-06-24,20.89666748046875,21.05666732788086,20.453332901000977,20.85333251953125,4795800.0,0.00047878528256228847,2.3210948491275225,0.22807810068764744,61.52831879956368,54.568784281280855,0.14190142283376161,-0.13758703034614683,-0.49366419722279176,-1.8444820292670308,14.123649258748305,0.6033344268798828,0.24147359765022358,0.09800100326538086,-0.5352579774245747,0.7312599839553364,-0.2186284870795987,0.4146304936103604,-0.5582630713700247,45.08486082824169,-8.694145639053012,0.3166294903449782,6,0.0733327865600586,-0.2883338928222656,-0.9391670227050781,-1.2483339309692383,1.218332290649414,3,0.03916091754266571,-1.5432158070600535,20.886667251586914,-1.8521771147942645,20.683332443237305,-1.2477909267220644,21.01666641235352,0.03916091754266571
3854,2010-06-25,21.0049991607666,21.229999542236328,20.7450008392334,21.0049991607666,4677800.0,0.005184160603555865,1.1555461365659305,0.0,68.28432637927398,56.525066704182535,0.03488674151267901,-0.2457876936465908,-0.5778177420923143,-1.9081584126353803,13.011499992819603,0.4849987030029297,0.2541614584912182,0.19824934005737305,-0.4415041949752876,0.8380028750900337,-0.12162742745895727,0.5181261075737034,-0.6206642227095607,65.67454280407445,6.365599588018185,0.3198767675163309,6,-0.03499889373779297,-0.2949991226196289,-1.0474987030029297,-1.3566656112670898,0.6450004577636719,4,0.05189241590753313,2.3210948491275225,20.89666748046875,-1.5432158070600535,20.886667251586914,-1.8521771147942645,20.683332443237305,0.05189241590753313
3855,2010-06-28,20.93000030517578,21.125,20.825000762939453,21.0,3876800.0,-0.003570524093659766,-1.1428610354223434,-100.0,63.43390213984818,57.707235849509885,0.1245511960293797,-0.1744840741390803,-0.4820225825735065,-1.7900305111717323,12.193885493851166,0.2999992370605469,0.2537589686467143,0.11991710662841726,-0.5217695864899632,0.7616037997467977,-0.20092623993077297,0.4407604531876075,-0.5015720593187574,61.373487525693946,-0.309745144765337,0.32084334655918995,6,0.034999847412109375,-0.2200002670288086,-0.7433333396911621,-1.2383337020874023,0.6700000762939453,0,0.05136162636963659,1.1555461365659305,21.0049991607666,2.3210948491275225,20.89666748046875,-1.5432158070600535,20.886667251586914,0.05136162636963659
3856,2010-06-29,20.8700008392334,20.959999084472656,20.57999992370605,20.71999931335449,4800400.0,-0.0028666729607044195,1.3030390604228774,-2.1428882833787974,59.022588739016356,57.79197713507598,0.12506761884164064,-0.09521352093879898,-0.3940805299074732,-1.675636022444344,11.25147395293897,0.3799991607666051,0.21817164864721406,0.04458427429199219,-0.5868503630104307,0.6760189115944151,-0.2711330443592175,0.36030159294320185,-0.39924301788839145,53.648234147108155,-8.13485763307444,0.3157173186512106,6,0.07499885559082031,-0.16000080108642578,-0.6833338737487793,-1.1783342361450195,0.5049991607666016,1,0.05246762191288501,-1.1428610354223434,20.93000030517578,1.1555461365659305,21.0049991607666,2.3210948491275225,20.89666748046875,0.05246762191288501
3857,2010-06-30,20.815000534057614,21.149999618530273,20.799999237060547,20.899999618530273,4816200.0,-0.002635376280023416,-5.086874315852324,-0.5666547988403541,48.438918069103416,56.94824461124284,0.13786891093240783,-0.030902572859222488,-0.31603630661951954,-1.5611117171826656,10.949666675569809,0.35000038146972656,0.22714527592218303,-0.017332744598391514,-0.6449256569845225,0.6102601677877395,-0.33112920079145525,0.2964637115946722,-0.3036063202441426,46.566649557830274,-10.565835171243464,0.3137964561930646,6,0.12999916076660512,-0.10500049591064098,-0.5116667747497523,-1.0066671371459925,0.19999885559082742,2,0.043478201108672065,1.3030390604228774,20.8700008392334,-1.1428610354223434,20.93000030517578,1.1555461365659305,21.0049991607666,0.043478201108672065
3858,2010-07-01,21.174999237060547,21.209999084472656,20.55500030517578,20.86000061035156,4318000.0,0.017295157038977882,2.4026058954669307,-3.705906112557108,53.72295197325984,57.0996786722023,-0.25086236427842934,-0.3825557916752018,-0.6570370129105854,-1.8533002376548922,10.290087124015278,0.654998779296875,0.2038424674844137,0.32491598129272603,-0.3210207453587799,0.970852707944232,0.0019476179669730698,0.647884344618479,-0.624594086477348,91.85179743086913,38.12263938035128,0.3229683633257523,7,-0.301666259765625,-0.4649991989135742,-0.8716654777526855,-1.3666658401489258,0.3250007629394531,3,0.04651714974457288,-5.086874315852324,20.815000534057614,1.3030390604228774,20.8700008392334,-1.1428610354223434,20.93000030517578,0.04651714974457288
3859,2010-07-02,21.540000915527344,21.649999618530273,21.149999618530273,21.239999771118164,4797200.0,0.01723738803390229,-1.0833270417509409,0.9523887375113426,63.21024701522926,57.65054881577,-0.5948045911070707,-0.6861246521058071,-1.0084013840582386,-2.1522048616210228,10.699398797638631,0.5,0.17979672124837975,0.6285842895507798,-0.03545647545849917,1.2926250545600588,0.29656390704613855,0.9606046720554211,-0.9850006103515625,89.95445004746601,37.684299250101006,0.3320203825046399,7,-0.48833465576171875,-0.7483348846435547,-1.2083344459533691,-1.663334846496582,-0.24000167846679688,4,0.026694467555770984,2.4026058954669307,21.174999237060547,-5.086874315852324,20.815000534057614,1.3030390604228774,20.8700008392334,0.026694467555770984
3860,2010-07-06,21.46500015258789,22.06999969482422,21.32999992370605,21.86000061035156,5910600.0,-0.0034819294220822528,-1.2255601574062258,-1.3166631698741673,53.278040849198426,58.00229209731093,-0.5023468425265243,-0.5319411601553448,-0.9336786829072814,-2.0098608992392357,11.765893990996673,0.7399997711181676,0.16142290744729593,0.4860001564025893,-0.10741631407384489,1.0794166268790235,0.1892919211643722,0.7827083916408064,-0.9099998474121094,60.06602072778914,11.68164888582048,0.296708235238218,7,-0.20333385467529297,-0.4633340835571289,-1.133333683013916,-1.4783334732055664,-0.3400001525878906,1,0.00861865663299688,-1.0833270417509409,21.540000915527344,2.4026058954669307,21.174999237060547,-5.086874315852324,20.815000534057614,0.00861865663299688
3861,2010-07-07,20.80500030517578,21.280000686645508,20.665000915527344,21.149999618530273,9190000.0,-0.030747721533677108,1.033052223395703,0.8734149709793699,42.601215943039335,57.057834434170275,0.19749530236078172,0.17634823291846757,-0.27249776346931753,-1.2852994523559715,12.20336033106508,0.7999992370605469,0.15246755788247057,-0.19891633987426616,-0.7095418897935915,0.31170921004505914,-0.4542291148339288,0.05639643508539649,1.2649993896484375,16.50165681307724,-28.627408128249748,0.2553127749596634,7,0.4566659927368164,0.19666576385498047,-0.47333383560180664,-0.818333625793457,0.45499992370605824,2,0.03821197138344523,-1.2255601574062258,21.46500015258789,-1.0833270417509409,21.540000915527344,2.4026058954669307,21.174999237060547,0.03821197138344523
3862,2010-07-08,20.924999237060547,21.149999618530273,20.450000762939453,20.96999931335449,4319000.0,0.005767792844247666,2.4567786113583594,0.13043526335283884,44.93950512871515,55.214632915187096,0.09331907448764198,0.09716629039581193,-0.3839866172688815,-1.3428963317081681,12.409347367542619,0.6999988555908203,0.12522644732404942,-0.10166740417480469,-0.5487201249006368,0.34538531655102744,-0.32519376453772253,0.12185895618811315,1.1450004577636719,29.320912796433962,-13.133166516982197,0.22352636036291673,7,0.33500099182128906,0.07666683197021484,-0.5558328628540039,-0.9383325576782227,0.2350006103515625,3,0.021505413588854605,1.033052223395703,20.80500030517578,-1.2255601574062258,21.46500015258789,-1.0833270417509409,21.540000915527344,0.021505413588854605
3863,2010-07-09,20.700000762939453,21.03499984741211,20.600000381469727,20.93000030517578,2770200.0,-0.010752615642756869,-1.0232518940402051,5.1110922731322646,44.23560793199511,52.54255308771167,0.3212717744070126,0.3251857808602807,-0.14861872223421102,-1.0612269202174218,12.318871024752603,0.4349994659423828,0.14550952311723364,-0.3179992675781236,-0.7838914671001547,0.1478929319439075,-0.5509453673391391,-0.08505316781710803,1.3051989746093753,15.43210894029053,-28.366506768441713,0.23294609976101535,7,0.5599994659423828,0.3016653060913086,-0.2566676139831543,-0.6766681671142578,0.30999946594238637,4,0.015217324400922161,2.4567786113583594,20.924999237060547,1.033052223395703,20.80500030517578,-1.2255601574062258,21.46500015258789,0.015217324400922161
3864,2010-07-12,20.684999465942386,20.84499931335449,20.5,20.649999618530273,2058400.0,-0.0007247003113123318,-1.059703022159445,-0.1521735524853786,43.77735328618759,50.35849210397161,0.3197306378402516,0.330761114372347,-0.13836038797852623,-0.993164810235367,12.033386210923988,0.34499931335448863,0.14762739071792197,-0.3162505149841266,-0.8053502063732942,0.17284917640504105,-0.5608003606787122,-0.071700669289541,1.2579923126220685,14.50610234227298,-30.509649950074945,0.2445498456945839,7,0.5750007629394496,0.31666660308837535,-0.23083305358887074,-0.6216669082641637,-0.1649990081787145,0,0.039400558622179505,-1.0232518940402051,20.700000762939453,2.4567786113583594,20.924999237060547,1.033052223395703,20.80500030517578,0.039400558622179505
3865,2010-07-13,20.815000534057614,21.0049991607666,20.725000381469727,20.82999992370605,2365600.0,0.00628479920095093,-1.871786846120845,-0.4285558583105832,52.67436941257773,49.65313440103398,0.19187953560564353,0.2028928352096564,-0.2553576587474744,-1.0676927361054354,11.327434394273936,0.3199996948242152,0.11977974748447195,-0.18099946975708292,-0.67598994873374,0.3139910092195741,-0.4284947092454132,0.06649576973124738,1.0682716038818398,43.975880080613784,-5.736916628646149,0.2474952394883289,7,0.4449996948242223,0.18666553497314808,-0.3241672515869105,-0.5783338546752894,0.09499931335449574,1,0.02330044153539057,-1.059703022159445,20.684999465942386,-1.0232518940402051,20.700000762939453,2.4567786113583594,20.924999237060547,0.02330044153539057
3866,2010-07-14,21.030000686645508,21.11000061035156,20.725000381469727,20.799999237060547,2148600.0,0.01032909666449977,-1.0263214692639941,-15.334053916581892,52.897578385147966,50.148541102816715,0.002192735520360145,-0.03794265559204035,-0.46006803234649496,-1.226045057320352,10.013665043871859,0.3850002288818324,0.06846721246031962,0.049167251586915484,-0.4202302593996592,0.5185647625734902,-0.18553150390637185,0.2838660070802028,0.7959405962939456,82.85726741888986,29.570966044374885,0.23469875549328748,7,0.22999954223632812,-0.028334617614746094,-0.5933341979980469,-0.7933340072631836,0.8999996185302734,2,0.004517323359614522,-1.871786846120845,20.815000534057614,-1.059703022159445,20.684999465942386,-1.0232518940402051,20.700000762939453,0.004517323359614522
3867,2010-07-15,21.290000915527344,21.375,20.854999542236328,20.975000381469727,2786800.0,0.012363301017243478,1.1443375190243787,1.3695589076766153,57.22154908566267,50.53727411530591,-0.204889198127006,-0.3046356155978245,-0.7075122636805382,-1.4248089295945334,8.823387307420193,0.5200004577636719,0.04473922040965306,0.3035007476806655,-0.17842049709928176,0.7854219924606127,0.06254012529069186,0.5444613700706391,0.4809027466121094,90.28581891741071,34.47653361003886,0.24096062238997287,7,-0.030000686645507812,-0.10000133514404297,-0.8700013160705566,-1.0533342361450195,1.0199985504150426,3,-0.0014091444506996176,-1.0263214692639941,21.030000686645508,-1.871786846120845,20.815000534057614,-1.059703022159445,20.684999465942386,-0.0014091444506996176
3868,2010-07-16,21.200000762939453,21.415000915527344,21.149999618530273,21.290000915527344,3179800.0,-0.004227343763158364,-1.789451493735946,-0.2857142857142857,53.604465945893345,49.46996510760192,-0.12401066738942035,-0.22540446147642257,-0.6039162088662913,-1.274325663761907,7.8988529776631955,0.2650012969970703,0.03790398968645192,0.21300058364868235,-0.2698295628258194,0.6958307301231841,-0.02841448958857029,0.454415656885935,0.5180667832320012,76.5027390749681,21.03496826769979,0.24141507323725114,7,0.05999946594238281,0.05999946594238281,-0.7983341217041016,-0.9633340835571289,0.8649997711181605,4,-0.0018868355701793238,1.1443375190243787,21.290000915527344,-1.0263214692639941,21.030000686645508,-1.871786846120845,20.815000534057614,-0.0018868355701793238
3869,2010-07-19,20.780000686645508,21.19499969482422,20.73500061035156,21.19499969482422,4047400.0,-0.019811323640523848,1.2168683558615663,4.611092273131861,47.540990782819364,48.83251510022647,0.19762892859595738,0.18629517517332062,-0.16148790324777806,-0.8280840100813869,6.6927234580593975,0.4650001525878942,0.05491385470520527,-0.19566621780395366,-0.6871166361413827,0.2957842005334754,-0.4413914269726682,0.050058991364760885,0.8873441881966677,7.971052551560569,-44.81850355297023,0.24572520916871451,7,0.15250015258789062,0.4799995422363281,-0.42750120162963867,-0.5433340072631836,1.394998550415039,0,0.011068312542652725,-1.789451493735946,21.200000762939453,1.1443375190243787,21.290000915527344,-1.0263214692639941,21.030000686645508,0.011068312542652725
3870,2010-07-20,21.170000076293945,21.20499992370605,20.475000381469727,20.645000457763672,3727000.0,0.01876801620603774,1.4537828056329534,-1.265062345171179,54.43785713398951,50.14769745477649,-0.2666588926064364,-0.20198365447529198,-0.5114920455347871,-1.1908511014609466,5.934506965305977,0.7299995422363246,0.04147361378570835,0.18666648864746094,-0.3122049854460407,0.6855379627409626,-0.06276924839929166,0.43610222569421353,0.44865103407212104,73.93609574073061,20.37712803824651,0.24943573704675137,7,-0.23749923706054688,0.09000015258789062,-0.8050003051757812,-0.9333333969116211,1.239999771118164,1,-0.030703808039100555,1.2168683558615663,20.780000686645508,-1.789451493735946,21.200000762939453,1.1443375190243787,21.290000915527344,-0.030703808039100555
3871,2010-07-21,20.979999542236328,21.309999465942386,20.940000534057614,21.21500015258789,3018400.0,-0.0089749897672593,-1.3492098092642972,-0.44762053543856334,52.347068951577285,50.97076010176117,-0.055008959823208414,0.011997105948477582,-0.30039539967368967,-0.9726902491953666,5.728588741361684,0.36999893188477273,-0.036604496534938136,-0.018167400360106,-0.4967080354351552,0.4603732347149432,-0.2574377178976306,0.2211029171774186,0.5919055542326745,53.72328445247966,-0.6904152178102905,0.23927031753752404,7,-0.03499889373779297,0.2800006866455078,-0.5791664123535156,-0.7433328628540039,1.4050006866455114,2,-0.0033364964895874483,1.4537828056329534,21.170000076293945,1.2168683558615663,20.780000686645508,-1.789451493735946,21.200000762939453,-0.0033364964895874483
3872,2010-07-22,21.405000686645508,21.450000762939453,20.96500015258789,21.075000762939453,2200000.0,0.020257442978184104,1.3095262964291716,-1.4042513473151095,53.21230739395179,51.96817115308969,-0.4523287128816591,-0.39229385749921875,-0.7036551188980518,-1.3643255239465724,5.400965799347645,0.4850006103515625,-0.0740098219373273,0.3809170722961426,-0.1274142429827343,0.8892483875750194,0.12675141465670592,0.6350827299355792,0.12202823648231131,95.38460936537156,43.81848571566904,0.2541656576394378,7,-0.44250011444091797,-0.14500045776367188,-0.7833337783813477,-1.061666488647461,1.489999771118164,3,0.024526961069327058,-1.3492098092642972,20.979999542236328,1.4537828056329534,21.170000076293945,1.2168683558615663,20.780000686645508,0.024526961069327058
3873,2010-07-23,21.71500015258789,21.75,21.30500030517578,21.43000030517578,2127600.0,0.014482572109226322,1.507043766991543,0.8636361009161055,52.482257607206485,52.93538274431401,-0.6740979459015541,-0.6723122684980325,-0.9944177077067806,-1.642862773940351,5.7009675992553905,0.44499969482421875,-0.022876684480266363,0.6499999046325691,0.059718825740027626,1.2402809835251105,0.3548593651863001,0.945140444078838,-1.2649993896484375,97.25491310715412,48.45670702752773,0.2951405394462707,7,-0.6024999618530273,-0.4549999237060547,-1.0933332443237305,-1.3716659545898438,0.8649997711181605,4,0.02740038264672018,1.3095262964291716,21.405000686645508,-1.3492098092642972,20.979999542236328,1.4537828056329534,21.170000076293945,0.02740038264672018
3874,2010-07-26,22.09499931335449,22.09499931335449,21.625,21.725000381469727,2079200.0,0.017499385590439953,1.5405441629808632,1.2982425613363369,58.224532288723765,53.55206750833024,-0.9309549276042723,-1.0186933210835534,-1.335538330966326,-1.9866352404705516,5.812969770637049,0.46999931335448863,0.026868305204175158,0.9754990577697704,0.22816079854286642,1.7228373169966744,0.6018299281563202,1.3491681873832206,-1.6189985656738237,100.0,50.453125614402936,0.3736691296134516,7,-0.8099994659423793,-0.822499275207516,-1.4733324050903285,-1.7516651153564418,0.5400009155273509,0,-0.001357718046125611,1.507043766991543,21.71500015258789,1.3095262964291716,21.405000686645508,-1.3492098092642972,20.979999542236328,-0.001357718046125611
3875,2010-07-27,22.0049991607666,22.559999465942386,21.905000686645508,22.25,3558800.0,-0.004073326788179177,-1.9438293750294835,-0.6621663419009682,68.40488913098051,55.27510203564497,-0.7313064488232186,-0.889639908053077,-1.2055068917231324,-1.863544491173812,6.196685855550648,0.6549987792968786,0.1004075231417687,0.8317489624023438,-0.007217908908060622,1.6707158337127481,0.41226552674714156,1.251232398057546,-1.4642384704589837,65.74069931453135,11.517548341340856,0.41948343565520213,7,-0.4874992370605469,-0.4999990463256836,-1.3833322525024414,-1.6616649627685547,0.9700012207031286,1,0.007725520689727761,1.5405441629808632,22.09499931335449,1.507043766991543,21.71500015258789,1.3095262964291716,21.405000686645508,0.007725520689727761
3876,2010-07-28,21.96500015258789,22.25,21.864999771118164,22.05500030517578,2491800.0,-0.0018177236857170875,-1.655165609955013,0.3673463032596087,66.3522140836691,56.28962036875679,-0.6087461496493454,-0.8046552192881222,-1.1239339667807897,-1.7934917125667091,7.041132223764494,0.38500022888183594,0.18395508860259469,0.7369999885559082,-0.1595803385913257,1.633580315703142,0.28870982498229125,1.1852901521295252,-1.3030851357421867,62.69595175541907,5.102954301764633,0.44829016357361723,7,-0.44750022888183594,-0.46000003814697266,-1.249166488647461,-1.6216659545898438,1.485000610351559,2,0.020259489721505375,-1.9438293750294835,22.0049991607666,1.5405441629808632,22.09499931335449,1.507043766991543,21.71500015258789,0.020259489721505375
3877,2010-07-29,21.71999931335449,22.09499931335449,21.545000076293945,21.96500015258789,3417400.0,-0.01115414693974115,1.1782184201084145,2.722226931717074,65.9374640509786,57.659953491544044,-0.33116065234861125,-0.5147703554433356,-0.8352654963540118,-1.51992924450224,7.3840885353470025,0.5499992370605433,0.23068557762398711,0.44674921035766246,-0.45340991866565616,1.346908339380981,-0.0033303541539950743,0.89682877486932,-0.9441992295629831,33.067672166825105,-28.624974672788156,0.4500795645116592,7,-0.20249938964843395,-0.21499919891357067,-0.9274988174438441,-1.3766651153564418,1.2950000762939524,3,0.03061698602902241,-1.655165609955013,21.96500015258789,-1.9438293750294835,22.0049991607666,1.5405441629808632,22.09499931335449,0.03061698602902241
3878,2010-07-30,22.15999984741211,22.209999084472656,21.354999542236328,21.45499992370605,3675600.0,0.02025785211637121,1.1242266929826017,-2.8775408521537122,70.34482214312207,60.193712531577674,-0.6936045356079639,-0.9245981027579546,-1.2283791577358691,-1.9242084673270625,7.741488978710735,0.8549995422363281,0.2773785224452894,0.8374997138977065,-0.1441231357347803,1.8191225635301933,0.3466882890814631,1.32831113871395,-1.2771478006915515,66.80500880862704,-0.8210407941499795,0.4908114248162434,7,-0.6424999237060547,-0.6549997329711914,-1.363332748413086,-1.8166656494140625,1.0050010681152344,4,0.033167897807427016,1.1782184201084145,21.71999931335449,-1.655165609955013,21.96500015258789,-1.9438293750294835,22.0049991607666,0.033167897807427016
3879,2010-08-02,22.114999771118164,22.7450008392334,22.045000076293945,22.38999938964844,4024000.0,-0.0020306893774280077,-2.373505715165526,-0.39007042310679024,68.36156639618964,61.740791338488805,-0.49094858902264704,-0.8793990864513646,-1.1576478174352935,-1.8440248038091127,7.882956258392876,0.7000007629394531,0.29277394987609284,0.7637496948242202,-0.27661857409255575,1.804117963740996,0.24356556036583044,1.28393382928261,-1.1315188792442967,54.67622444120912,-15.282889240768846,0.5201841344583885,8,-0.27249908447265625,-0.5174989700317383,-1.3258328437805176,-1.7716655731201172,1.2800006866455078,0,0.021026459751321003,1.1242266929826017,22.15999984741211,1.1782184201084145,21.71999931335449,-1.655165609955013,21.96500015258789,0.021026459751321003
3880,2010-08-03,21.649999618530273,22.11000061035156,21.625,22.11000061035156,3605600.0,-0.021026459751321114,1.1086937592516746,1.6727331997031123,58.17940345798701,62.38882850586766,0.05509352511741383,-0.4214358428360434,-0.6649118037085806,-1.345655565849036,6.909787726714114,0.48999977111816406,0.31940493001332726,0.2894995689392097,-0.7583895483479246,1.337388686226344,-0.23444498970435745,0.8134441275827768,-0.525597130867645,21.223007268500922,-45.15873523644963,0.5239445586435669,8,0.2050008773803711,-0.052498817443847656,-0.8099994659423828,-1.3066654205322266,1.3649997711181676,1,0.045496564790167504,-2.373505715165526,22.114999771118164,1.1242266929826017,22.15999984741211,1.1782184201084145,21.71999931335449,0.045496564790167504
3881,2010-08-04,21.600000381469727,21.90999984741211,21.524999618530273,21.825000762939453,3218800.0,-0.002309433623165158,-1.0533241102899664,0.4891302094347249,54.329601571911034,62.512972303418685,0.2260614716142726,-0.32551259733435245,-0.6042719679574482,-1.2636230580727528,7.352677416723437,0.38500022888183594,0.403926970064969,0.19975032806396342,-0.8193327786107076,1.2188334347386345,-0.3097912252733721,0.709291881401299,-0.34595002568143585,17.625943210462687,-43.84294874705679,0.5095415533373362,8,0.4250001907348633,-0.0024995803833007812,-0.7625002861022949,-1.2566661834716797,1.6700000762939453,2,0.0636574062831774,1.1086937592516746,21.649999618530273,-2.373505715165526,22.114999771118164,1.1242266929826017,22.15999984741211,0.0636574062831774
3882,2010-08-05,21.375,21.63500022888184,21.34499931335449,21.524999618530273,2390800.0,-0.010416684143336852,-1.7619004368715738,0.6666638409697792,52.35530592022509,62.49886656042075,0.4988143843450139,-0.06858722295071118,-0.37973037924740893,-1.011032121049169,7.454511870312544,0.29000091552735086,0.4324420828151503,-0.047750091552735796,-1.042226255104925,0.9467260719994535,-0.5449881733288287,0.44948799022335706,1.3700008392333984,2.1429038533852434,-55.05216864182595,0.4972380817760939,8,0.6700000762939453,0.22250080108642578,-0.5475001335144043,-1.0316658020019531,2.0650005340576136,3,0.09707605908488648,-1.0533241102899664,21.600000381469727,1.1086937592516746,21.649999618530273,-2.373505715165526,22.114999771118164,0.09707605908488648
3883,2010-08-06,21.01499938964844,21.30500030517578,20.799999237060547,21.2549991607666,5246000.0,-0.01684213381761679,1.9705765206805828,1.6000025431379543,53.21475593508864,61.94222474335018,0.8371085942616681,0.33331132919382256,-0.0092293972441162,-0.6239768656817297,7.811402047990426,0.5750007629394531,0.47955930350274656,-0.42350063323974396,-1.3789945893251883,0.5319933228457003,-0.9012476112824679,0.05424634480297996,1.7020014190673791,11.05398331537144,-50.20434525211107,0.47774697804272237,8,0.7575006484985316,0.5825014114379847,-0.18749952316284535,-0.6716651916503942,2.6700000762939453,4,0.09517011934747699,-1.7619004368715738,21.375,-1.0533241102899664,21.600000381469727,1.1086937592516746,21.649999618530273,0.09517011934747699
3884,2010-08-09,21.5,21.614999771118164,21.06999969482422,21.06999969482422,2621000.0,0.023078782985378465,-1.5348822767516546,-1.791669646901774,54.399996744793334,60.38612558932939,0.28924911217223936,-0.09222951692037284,-0.4832503579142795,-1.0776037460932741,7.789792274658228,0.600000381469723,0.5067448461001014,0.020749950408934126,-0.8665177882005466,0.9080176890184148,-0.42288391889580623,0.4643838197136745,1.1403207458496105,53.43511672670213,-5.9626359667534174,0.4436338693047398,8,0.27250003814697266,0.09750080108642578,-0.7083334922790527,-1.1566658020019531,2.5300006866455114,0,0.07744190304778353,1.9705765206805828,21.01499938964844,-1.7619004368715738,21.375,-1.0533241102899664,21.600000381469727,0.07744190304778353
3885,2010-08-10,21.299999237060547,21.420000076293945,21.190000534057614,21.309999465942386,2650400.0,-0.009302361066951259,-1.0000165858108079,-0.02325632973156022,54.25531267310702,59.042025432600276,0.4232367201153906,0.15385748882269468,-0.27501236822046593,-0.8484575766679896,8.12576874917411,0.30999946594238637,0.5106094639615506,-0.20350074768066406,-1.039349064026002,0.6323475686646738,-0.6214249058533348,0.21442341049200664,1.2667086484375005,45.04502027630765,-14.447967078681074,0.41792415817266926,8,0.4725008010864258,0.2975015640258789,-0.37833309173583984,-0.8749990463256836,2.7800006866455043,1,0.09835686834476332,-1.5348822767516546,21.5,1.9705765206805828,21.01499938964844,-1.7619004368715738,21.375,0.09835686834476332
3886,2010-08-11,21.125,21.34499931335449,21.030000686645508,21.13999938964844,2334600.0,-0.00821592691684514,-2.07318707084237,1.499904634750919,46.011386490212466,56.82801681473737,0.5213799768111187,0.3545149167357948,-0.08396822532398573,-0.6432782591198389,8.693471497178923,0.3149986267089808,0.4503057312894079,-0.38324995040893484,-1.208784653989774,0.4422847531719043,-0.7960173021993526,0.029517401381482955,1.3710395395605488,38.92220082644045,-15.368524490183965,0.4127673517904194,8,0.6475000381469727,0.4725008010864258,0.0066661834716796875,-0.48999977111816406,3.0650005340576136,2,0.08946742672892039,-1.0000165858108079,21.299999237060547,-1.5348822767516546,21.5,1.9705765206805828,21.01499938964844,0.08946742672892039
3887,2010-08-12,21.26000022888184,21.364999771118164,20.63999938964844,20.780000686645508,2224600.0,0.006390543379021896,1.1014545635479969,-32.00127161749011,43.17841396716392,53.809527017408676,0.3511992302216136,0.22888702837624564,-0.20467763491597424,-0.7632934926371533,8.953724392804,0.725000381469723,0.3581738649493502,-0.24674968719482138,-1.074061265784934,0.5805618913952912,-0.6604054764898777,0.16690610210023493,1.1681976985787088,63.58980478538936,14.12512383423217,0.41365578929505686,8,0.4324998855590785,0.3375005722045863,-0.1283340454101598,-0.6250000000000036,2.9699993133544886,3,0.09454375386841418,-2.07318707084237,21.125,-1.0000165858108079,21.299999237060547,-1.5348822767516546,21.5,0.09454375386841418
3888,2010-08-13,21.15999984741211,21.334999084472656,21.104999542236328,21.184999465942386,1717400.0,-0.004703686754145897,-2.407394848754574,-0.052082588274570116,34.69723749938353,50.06904602887467,0.32903359105486985,0.34334021951153915,-0.09587457356030882,-0.6504406129613436,9.146361415846856,0.22999954223632812,0.2695791888099315,-0.344750022888185,-1.1753708042870414,0.4858707585106714,-0.7600604135876132,0.0705603678112432,1.1609061677797108,53.33335941672307,9.837182797351332,0.41531039069942904,8,0.21500015258789062,0.4500007629394531,-0.029166698455810547,-0.5249996185302734,2.9050006866455043,4,0.10775050581696255,1.1014545635479969,21.26000022888184,-2.07318707084237,21.125,-1.0000165858108079,21.299999237060547,0.10775050581696255
3889,2010-08-16,21.01000022888184,21.19499969482422,20.80500030517578,21.059999465942386,2445600.0,-0.007088828904155964,1.4374985098825137,1.9999999999997158,34.028918206321805,47.38565877868964,0.34174323687275887,0.5390939400472483,0.0777000728198125,-0.4862545396551532,9.966301323604887,0.3899993896484375,0.19070023934878932,-0.5062496185302692,-1.3001795545665615,0.2876803175060232,-0.9032145865484154,-0.109284650512123,1.2100513887773765,47.435963271344775,6.474586193652314,0.39696496801814696,8,0.26499938964843395,0.600000381469723,0.12083292007445934,-0.37500000000000355,3.119998931884762,0,0.1273202859552236,-2.407394848754574,21.15999984741211,1.1014545635479969,21.26000022888184,-2.07318707084237,21.125,0.1273202859552236
3890,2010-08-17,20.520000457763672,20.76000022888184,20.299999237060547,20.549999237060547,5762600.0,-0.02332221636269094,1.0444453863433905,0.5999847409781033,29.733538495779797,44.65276288134173,0.7315234646827449,1.030747517944171,0.5925147064563596,0.016663430986305627,10.552205268482675,0.7100009918212926,0.029404490307491926,-0.9637494087219238,-1.863520315003985,-0.0639785024398627,-1.4136348618629526,-0.513863955580895,1.6052480262148983,20.657381256413792,-16.82955099342248,0.4498854531410303,8,0.44749927520751953,1.0024995803833008,0.610832691192627,0.11499977111816406,3.244998931884769,1,0.1710526389171616,1.4374985098825137,21.01000022888184,-2.407394848754574,21.15999984741211,1.1014545635479969,21.26000022888184,0.1710526389171616
3891,2010-08-18,20.90999984741211,20.979999542236328,20.32999992370605,20.55500030517578,4131400.0,0.01900581778500321,1.6262667519516794,-11.8337995930824,39.083568067393706,43.178125342138244,0.26077807333820857,0.669563931063891,0.22614093009876512,-0.3610525503854589,11.244175089600999,0.649999618530277,-0.12123683188419321,-0.5702500343322754,-1.4787735554890915,0.3382734868245407,-1.0245117949106834,-0.11598827375386733,1.0692286968130205,57.277023892887655,18.436668681262105,0.45426176057840767,8,0.047499656677246094,0.6125001907348633,0.22083330154418945,-0.27499961853027344,2.774999618530277,2,0.15160210901131466,1.0444453863433905,20.520000457763672,1.4374985098825137,21.01000022888184,-2.407394848754574,21.15999984741211,0.15160210901131466
3892,2010-08-19,21.93000030517578,22.26499938964844,21.114999771118164,21.225000381469727,8528000.0,0.048780510052940596,-1.4864825854130357,1.9859178388368919,47.319353226664106,42.523080596757744,-0.751214667302591,-0.3257917266638053,-0.7631597946323367,-1.3623942930999,11.778761703215237,1.3549995422363317,-0.1783041215614567,0.4235004425048814,-0.5059649349418578,1.3529658199516206,-0.0412322462184882,0.888233131228251,-1.6300010681152344,82.95170185959182,45.68036913466274,0.46473268872336915,8,-0.6475009918212891,-0.4075002670288086,-0.7991671562194824,-1.2950000762939453,2.469999313354492,3,0.1030551845614176,1.6262667519516794,20.90999984741211,1.0444453863433905,20.520000457763672,1.4374985098825137,21.01000022888184,0.1030551845614176
3893,2010-08-20,22.309999465942386,22.34000015258789,21.7549991607666,21.924999237060547,3754800.0,0.017327822867239995,1.6292084745980653,0.5460996745332457,52.10810480891051,42.2684259372152,-1.0372812107550509,-0.6945388563354093,-1.1204132757615461,-1.7209098450484142,12.140390149717724,0.5850009918212891,-0.20550006696675283,0.773749637603764,-0.21970165644355433,1.7672009316510824,0.27702399058010485,1.2704752846274232,-1.9799995422363352,98.52937876560958,60.83819519779723,0.49672564702365923,8,-0.9899997711181676,-0.7874994277954137,-1.084999561309818,-1.6749992370605504,2.265001296997063,4,0.08606006823195766,-1.4864825854130357,21.93000030517578,1.6262667519516794,20.90999984741211,1.0444453863433905,20.520000457763672,0.08606006823195766
3894,2010-08-23,22.065000534057614,22.59499931335449,22.049999237060547,22.524999618530273,3195800.0,-0.01098157497756913,-1.2244824874854858,-1.1948021065043009,54.71056788344425,42.319009849474895,-0.7864077838691266,-0.4763239682005782,-0.8597748612555414,-1.4537710192945887,11.989875804916883,0.5450000762939418,-0.21349111124688847,0.5302506446838358,-0.459733121824776,1.5202344111924475,0.03525876142952811,1.0252425279381434,-1.6546006011962895,76.90637204018144,35.59818721293455,0.49499188325430643,8,-0.6175012588500941,-0.542500495910641,-0.8050003051757777,-1.4300003051757777,2.629999160766605,0,0.0906412849124103,1.6292084745980653,22.309999465942386,-1.4864825854130357,21.93000030517578,1.6262667519516794,20.90999984741211,0.0906412849124103
3895,2010-08-24,22.174999237060547,23.0,21.75,21.895000457763672,6169000.0,0.0049852118894422315,-3.3859672605105007,-0.6086942099414479,56.43895948003903,43.477629070566735,-0.8484595859566895,-0.6038957263919613,-0.9493096304378454,-1.5437459543470844,11.252155861159906,1.25,-0.19268867702212233,0.6317493438720696,-0.37795745817088644,1.6414561459150256,0.12689594285059158,1.1366027448935476,-1.6335233413696315,69.1010959039154,23.772917272729956,0.5048534010214785,8,-0.5249996185302734,-0.5249996185302734,-1.0787487030029297,-1.539999008178711,2.2049999237060547,1,0.08816234457580996,-1.2244824874854858,22.065000534057614,1.6292084745980653,22.309999465942386,-1.4864825854130357,21.93000030517578,0.08816234457580996
3896,2010-08-25,22.40999984741211,22.5,21.88999938964844,22.045000076293945,3879400.0,0.010597547618347303,1.2385340365440818,1.3035762942779292,61.564248048323456,45.52049952402891,-0.9856675625466522,-0.8472897027306132,-1.1740186212951365,-1.755609508651947,10.570730341573439,0.610000610351559,-0.20545022137308067,0.8444999694824205,-0.2223343183804758,1.9113342573453167,0.31108282555097233,1.3779171134138686,-1.6718420233764668,68.70026095764068,17.169615198553757,0.5334171439314477,8,-0.7600002288818359,-0.7600002288818359,-1.3137493133544922,-1.7749996185302734,1.8299999237060547,2,0.060464058521303654,-3.3859672605105007,22.174999237060547,-1.2244824874854858,22.065000534057614,1.6292084745980653,22.309999465942386,0.060464058521303654
3897,2010-08-26,22.38500022888184,22.709999084472656,22.299999237060547,22.40999984741211,3536000.0,-0.001115556390026362,-3.205092089947866,-0.06849214851199611,66.54591391771024,49.05924134828743,-0.8764753449958285,-0.8115226338479324,-1.133755110358706,-1.7073833136744412,10.688915505417768,0.4099998474121094,-0.20104891241921408,0.7862503051757841,-0.34062171185479784,1.913122322206366,0.22281429666049135,1.3496863136910768,-1.4658950307690475,50.80001831054716,-5.608968584495969,0.5634360085152916,8,-0.735000610351566,-0.735000610351566,-1.282499790191654,-1.7500000000000036,1.7299995422363246,3,0.05807456885272866,1.2385340365440818,22.40999984741211,-3.3859672605105007,22.174999237060547,-1.2244824874854858,22.065000534057614,0.05807456885272866
3898,2010-08-27,22.895000457763672,22.934999465942386,22.28499984741211,22.604999542236328,3481800.0,0.022783123684037898,2.5135215943418117,-11.600213626308202,66.74671583187472,52.69455219557108,-1.2454571309740778,-1.3319235497983222,-1.622680360503324,-2.1913813290930513,11.32176479837395,0.649999618530277,-0.12807876656013661,1.259500503540039,0.013876985739454284,2.505124021340624,0.6366887446397484,1.8823122624403297,-1.8094236754999038,91.60003662109375,33.3767085700558,0.6228117589002924,8,-1.2450008392333984,-1.2450008392333984,-1.783750057220459,-2.070000648498535,1.6350002288818395,4,0.06573483864055829,-3.205092089947866,22.38500022888184,1.2385340365440818,22.40999984741211,-3.3859672605105007,22.174999237060547,0.06573483864055829
3899,2010-08-30,22.57999992370605,22.940000534057614,22.540000915527344,22.80500030517578,3524000.0,-0.013758485597706316,-1.6229620967186944,-0.7758609349925144,64.953289978257,56.60785791584633,-0.7647538344086868,-1.033276827357632,-1.2839203426991723,-1.8512011741938785,11.100655167898793,0.3999996185302699,-0.05372140504571732,0.9212499618530252,-0.3782514902690579,2.2207514139751083,0.2714992357919854,1.571000687914065,-1.341269284023383,66.39999389648409,6.24078960948524,0.6497507260610409,8,-0.9149999618530238,-0.9300003051757777,-1.3937497138977015,-1.7550001144409144,2.045000076293949,0,0.08835256182347928,2.5135215943418117,22.895000457763672,-3.205092089947866,22.38500022888184,1.2385340365440818,22.40999984741211,0.08835256182347928
3900,2010-08-31,22.63500022888184,22.84000015258789,22.350000381469727,22.405000686645508,3357400.0,0.0024357974030835283,-1.882350301248752,-1.022218454626372,68.14905019951512,59.83735593052649,-0.5455628485612181,-1.0653191890576537,-1.314354573281225,-1.8802867308109157,11.588795191349254,0.48999977111816406,0.06845821452835921,0.9270002365112333,-0.44380980596009323,2.29781027898256,0.24159521527557004,1.6124052577468966,-1.255368040373785,70.95238354741076,7.771955904469003,0.6854050212356635,8,-0.5775003433227575,-0.985000610351566,-1.3562502861022985,-1.7975006103515696,2.209999084472649,1,0.09100947404956772,-1.6229620967186944,22.57999992370605,2.5135215943418117,22.895000457763672,-3.205092089947866,22.38500022888184,0.09100947404956772
3901,2010-09-01,22.97500038146973,23.2450008392334,22.809999465942386,22.97500038146973,2601200.0,0.015020991789258087,-1.636357331113864,0.0,69.64491399666849,62.317973793860304,-0.6278649015330338,-1.367118967102325,-1.614585326359414,-2.191972314206783,12.478337312430593,0.610000610351559,0.22667471289501862,1.198250389099126,-0.2832080416436007,2.679708819841853,0.4575211737277627,1.9389796044704894,-1.4657387680423213,71.87498137356812,8.385035018804693,0.7407292153713642,9,-0.4774999618530309,-1.2025003433227575,-1.4637503623962438,-1.9050006866455114,1.5699996948242152,2,0.061153373491565244,-1.882350301248752,22.63500022888184,-1.6229620967186944,22.57999992370605,2.5135215943418117,22.895000457763672,0.061153373491565244
3902,2010-09-02,23.45000076293945,23.584999084472656,23.01499938964844,23.01499938964844,2622600.0,0.02067466261514528,-1.6206799786027117,100.0,74.15613868764689,64.76775533594213,-0.966183224008013,-1.769413649757066,-2.050031895028013,-2.636566587735931,13.896990392704367,0.6099987030029261,0.48043897866468654,1.5695007324218722,-0.0751396420333208,3.214141106877065,0.7471805451942757,2.3918209196494686,-1.7671652269314428,89.6155076338003,23.814672632831375,0.8223201872275959,9,-0.7825012207031214,-1.507501602172848,-1.9387507438659632,-2.380001068115231,1.5399990081787145,3,0.03368865596913895,-1.636357331113864,22.97500038146973,-1.882350301248752,22.63500022888184,-1.6229620967186944,22.57999992370605,0.03368865596913895
3903,2010-09-03,23.01499938964844,23.75,22.88999938964844,23.59499931335449,4144600.0,-0.018550164568799876,-1.072290817839006,-1.3333289486376805,69.95024192014792,66.46105245113142,-0.4700965024443384,-1.2404956423738014,-1.5800383355531764,-2.1747637400781485,14.742187297964454,0.860000610351559,0.6770240783751795,1.0344993591308622,-0.631633683679862,2.7006324019415864,0.2014328377255019,1.8675658805362225,-1.1039042278246747,47.49994209832955,-19.771972570114336,0.8330665214053613,9,-0.26499938964844105,-0.9899997711181676,-1.5037493705749547,-1.9449996948242223,2.215000152587887,4,0.047794934201235595,-1.6206799786027117,23.45000076293945,-1.636357331113864,22.97500038146973,-1.882350301248752,22.63500022888184,0.047794934201235595
3904,2010-09-07,23.165000915527344,23.29999923706055,22.82500076293945,23.024999618530273,2358000.0,0.006517555066561043,1.317077368962159,-0.2413815782983189,78.22838508482305,68.88209974055187,-0.5002616676095109,-1.3274213689508265,-1.6960755694974132,-2.2957549858348827,16.149495549297598,0.47499847412110086,0.7794162780665133,1.1012508392333977,-0.6289482620244229,2.8314499404912183,0.2361512886044892,1.9663503898623063,-0.996459076358903,58.21433972340713,-14.33626560893881,0.8650995506289094,9,-0.345001220703125,-1.1400012969970703,-1.6537508964538574,-2.095001220703125,2.1299991607666016,1,0.058925090316021445,-1.072290817839006,23.01499938964844,-1.6206799786027117,23.45000076293945,-1.636357331113864,22.97500038146973,0.058925090316021445
3905,2010-09-08,23.395000457763672,23.61000061035156,23.170000076293945,23.25,2317000.0,0.009928751700681415,-1.8852465167471062,1.0357079603820112,77.45856102080421,70.64813451527196,-0.6023481071502061,-1.467669417734296,-1.8863201277105084,-2.496602544303144,17.757092017080762,0.4449996948242152,0.8405596217931688,1.226500320434571,-0.5617071410645202,3.0147077819336623,0.3323965896850254,2.1206040511841167,-1.0050544760788114,62.234112708007274,-11.742525139531978,0.8941037307495453,9,-0.3775005340576172,-1.3700008392333984,-1.674999713897705,-2.1575002670288086,1.4249992370605469,2,0.05257531601492871,1.317077368962159,23.165000915527344,-1.072290817839006,23.01499938964844,-1.6206799786027117,23.45000076293945,0.05257531601492871
3906,2010-09-09,23.01499938964844,23.665000915527344,22.834999084472656,23.5,3334200.0,-0.01624283225816847,1.0368082078933574,-3.344821235957988,63.963944502813206,70.36124902472784,-0.14248683601018186,-0.9895490640266509,-1.4682258014843477,-2.0856907864990255,18.922961086696212,0.8300018310546875,0.9042778157926037,0.7519992828369162,-1.0034776629046291,2.5074762285784615,-0.1257391900338547,1.629737755707687,-0.43464584539946216,20.540409018364862,-50.140445562281066,0.8777384728707719,9,0.002500534057613635,-0.9899997711181676,-1.288748741149906,-1.6758327484130895,2.0250015258789027,3,0.0795133596453248,-1.8852465167471062,23.395000457763672,1.317077368962159,23.165000915527344,-1.072290817839006,23.01499938964844,0.0795133596453248
3907,2010-09-10,23.270000457763672,23.3799991607666,23.09000015258789,23.104999542236328,1220600.0,0.011079777313829586,-1.974353456708009,-0.34020764511562307,62.765956907156344,69.9189424775369,-0.28915661010151794,-1.1449470674495572,-1.67961198083729,-2.310379600944877,19.524022451279794,0.3649997711181605,0.9637060101074937,0.9065003395080566,-0.8373072074588173,2.6503078864749305,0.034596566024617914,1.7784041129914954,-0.5258964097095493,48.1081147956766,-18.263149251603863,0.8719037734834375,9,-0.2200002670288086,-1.2450008392333984,-1.458749771118164,-1.9308338165283203,1.840000152587887,4,0.05479155966689686,1.0368082078933574,23.01499938964844,-1.8852465167471062,23.395000457763672,1.317077368962159,23.165000915527344,0.05479155966689686
3908,2010-09-13,23.440000534057614,23.559999465942386,23.25,23.40500068664551,2966200.0,0.007305546753318737,1.2545603351412513,0.21211911037125208,68.65669015178034,70.33043138570615,-0.41763747376484517,-1.1967343422599335,-1.814728117888162,-2.4530822828972028,20.23809555732039,0.30999946594238637,0.9878419913330454,0.9625003814697237,-0.7478167759958296,2.672817538935277,0.10734180273694705,1.8176589602025004,-0.6050014495849574,73.21424516691538,7.837875766241837,0.8551585787327768,9,-0.39000034332275035,-1.4150009155273402,-1.618750095367428,-2.100833892822262,1.6399993896484375,0,0.06612624580824766,-1.974353456708009,23.270000457763672,1.0368082078933574,23.01499938964844,-1.8852465167471062,23.395000457763672,0.06612624580824766
3909,2010-09-14,23.684999465942386,23.82500076293945,23.45499992370605,23.645000457763672,2341800.0,0.010452172623835798,1.3124936670382519,1.1428337874662735,69.76437287514437,70.5099116829983,-0.5469233095567674,-1.2975813615293355,-2.0330438655882865,-2.674031842641309,20.644163928999017,0.38500022888183594,1.0050847962979503,1.073749351501469,-0.5704650807033751,2.7179637837063133,0.25164213539904523,1.895856567603893,-0.7219002532959031,85.85847882461351,20.08770462542823,0.8221072161024223,9,-0.3674993515014684,-1.6224994659423864,-1.9999990463256871,-2.345832824707035,1.8900012969970632,1,0.0652311636534153,1.2545603351412513,23.440000534057614,-1.974353456708009,23.270000457763672,1.0368082078933574,23.01499938964844,0.0652311636534153
3910,2010-09-15,24.03000068664551,24.11000061035156,23.540000915527344,23.540000915527344,3244400.0,0.014566232994820849,-1.3265304533652897,12.250298030612706,70.61066609074223,70.61721747122873,-0.7523517327954927,-1.4399672370032057,-2.3443849396468224,-2.999333135698784,20.501959619812798,0.5699996948242152,0.9957091788579788,1.243250560760501,-0.1978651035282013,2.684366225049203,0.5226927286161498,1.963808392904852,-0.928997225952152,93.72550368903278,27.155201356731823,0.7205578321443509,9,-0.5625000000000071,-1.8250007629394567,-2.345000267028812,-2.69083404541016,1.6700000762939382,2,0.05264250326682052,1.3124936670382519,23.684999465942386,1.2545603351412513,23.440000534057614,-1.974353456708009,23.270000457763672,0.05264250326682052
3911,2010-09-16,24.07999992370605,24.09499931335449,23.86000061035156,24.084999084472656,1649200.0,0.0020807006088987556,17.800183108268104,-0.010202373677026729,71.42853698129116,70.31415061496699,-0.7030569992383882,-1.3073286657557937,-2.3381720122466483,-3.024617656628063,20.82806147248928,0.2349987030029297,1.0235244347555827,1.1347497940063427,-0.12287759683788835,2.3923771848505737,0.5059360985842254,1.76356348942846,-0.7973769760742151,97.05875753121879,27.3165782675145,0.6288136954221161,9,-0.6124992370605469,-1.8749999999999964,-2.394999504089352,-2.7408332824706996,1.784999847412113,3,0.030730887602273604,-1.3265304533652897,24.03000068664551,1.3124936670382519,23.684999465942386,1.2545603351412513,23.440000534057614,0.030730887602273604
3912,2010-09-17,24.190000534057614,24.229999542236328,23.97500038146973,24.065000534057614,3145200.0,0.004568131673591491,1.487820763318884,-25.00419687140535,68.21375359672767,70.12120746792029,-0.778966394474228,-1.3063096695935918,-2.3933917844721684,-3.1060856975991555,22.692519405464626,0.254999160766598,1.0430949835981451,1.1317503929138155,-0.14772465722726125,2.4112254430548923,0.4920128678432789,1.7714879179843521,-0.7584496071362281,95.91846664668455,27.745629897117055,0.6397375250705378,9,-0.662500381469723,-1.9250011444091761,-2.5050001144409144,-2.850833892822262,1.6299991607666051,4,0.035138501972044045,17.800183108268104,24.07999992370605,-1.3265304533652897,24.03000068664551,1.3124936670382519,23.684999465942386,0.035138501972044045
3913,2010-09-20,24.229999542236328,24.315000534057614,24.065000534057614,24.309999465942386,1970800.0,0.0016535348199930855,4.55542840189079,-0.6399993896484659,75.15239869114214,69.77943120195573,-0.7023528741073299,-1.2596761309211608,-2.369762217286933,-3.1149009247037895,24.58826251950027,0.25,1.031498773413908,1.075749397277832,-0.2544516551995919,2.405950449755256,0.41064887103912184,1.7408499235165422,-0.6387588922519534,90.1161707563745,20.821888463793428,0.6651005262387117,9,-0.6549997329711914,-1.922499656677246,-2.5849990844726562,-2.8908329010009766,1.5050010681152308,0,0.0363186580578041,1.487820763318884,24.190000534057614,17.800183108268104,24.07999992370605,-1.3265304533652897,24.03000068664551,0.0363186580578041
3914,2010-09-21,24.065000534057614,24.239999771118164,23.8700008392334,24.18000030517578,2208600.0,-0.006809699186791085,2.1489444593245515,1.43749850988244,71.09142999249443,69.07197219881022,-0.4428317377300637,-0.98780490305003,-2.141256442618836,-2.926865592120425,26.055809791677824,0.3699989318847656,0.9461306610336919,0.8107503890991161,-0.4746180443781327,2.096118822576365,0.16806617236048993,1.4534346058377423,-0.3290079072585925,67.74191960583067,-1.2871616156992474,0.642684216738625,9,-0.4900007247924769,-1.7575006484985316,-2.5725002288818324,-2.725833892822262,1.5349998474121165,1,0.04217740981189566,4.55542840189079,24.229999542236328,1.487820763318884,24.190000534057614,17.800183108268104,24.07999992370605,0.04217740981189566
3915,2010-09-22,24.1299991607666,24.15999984741211,23.78000068664551,23.97500038146973,1877600.0,0.002700960950198228,2.534873405368928,-1.3478181546779167,68.5392962591495,69.58034461618091,-0.4387452677363797,-0.9474040888654827,-2.144874605341691,-2.9601260165071466,26.999391172220044,0.379999160766598,0.9135519528218978,0.7779990196228042,-0.4581980033267854,2.0141960425723937,0.15990050814800938,1.396097531097599,0.18500137329101207,65.42029419524145,-3.1145952284703924,0.6180985114747954,9,-0.42749881744384766,-1.8224992752075195,-2.6874990463256836,-2.79083251953125,1.5150012969970703,2,0.05988403035348222,2.1489444593245515,24.065000534057614,4.55542840189079,24.229999542236328,1.487820763318884,24.190000534057614,0.05988403035348222
3916,2010-09-23,23.76499938964844,24.13500022888184,23.73500061035156,24.01499938964844,2114400.0,-0.015126389714576582,-1.5806630242172932,-1.612915928332386,55.24123984599053,68.74426494271803,0.04898093540964865,-0.5013929300828401,-1.7284013252221904,-2.5679027029321055,27.952421406792954,0.39999961853028054,0.823236686135079,0.34524927139282724,-0.8200627280089741,1.5105612707946285,-0.2374067283080734,0.9279052710937279,0.5393011474609288,5.172204007407,-58.188834509168714,0.5826559997009013,9,0.01750087738036754,-1.4424991607666087,-2.519999504089359,-2.4258327484130895,1.8900012969970703,3,0.08142231950293488,2.534873405368928,24.1299991607666,2.1489444593245515,24.065000534057614,4.55542840189079,24.229999542236328,0.08142231950293488
3917,2010-09-24,23.684999465942386,24.059999465942386,23.670000076293945,23.989999771118164,2931200.0,-0.0033662918477036508,-1.3283609282835167,1.2200012207031108,62.64151269322708,68.07591189176767,0.2168424860166951,-0.33624621582881886,-1.60517809323213,-2.461347079068382,28.62739508700764,0.38999938964844105,0.722666630778825,0.20024938583374308,-0.8625594297540751,1.2630582014215612,-0.3311550219601642,0.7316537936276504,0.5965290740966722,2.3254851167775312,-60.43768057974725,0.5314044077939084,9,0.20000076293944602,-0.9699993133544957,-2.4449996948242223,-2.345832824707035,2.060001373291012,4,0.0920413913587157,-1.5806630242172932,23.76499938964844,2.534873405368928,24.1299991607666,2.1489444593245515,24.065000534057614,0.0920413913587157
3918,2010-09-27,24.399999618530273,24.45000076293945,23.75,23.79999923706055,3351800.0,0.03018788974920672,-1.0000054495764215,-1.9672123971283602,69.2068332359389,68.01396304296706,-0.3885178963586533,-0.9831195745442116,-2.2648539844925004,-3.144459426127071,29.260441121921637,0.7650012969970632,0.7575058736544307,0.8399995803832994,-0.2594785948542757,1.9394777556208744,0.2902604927645136,1.3897386680020851,-0.7299995422363281,93.58960251378589,29.001401628348447,0.5497390876187869,9,-0.404998779296875,-1.2999992370605469,-2.997499942779541,-3.060832977294922,1.774999618530277,0,0.05819672534812437,-1.3283609282835167,23.684999465942386,-1.5806630242172932,23.76499938964844,2.534873405368928,24.1299991607666,0.05819672534812437
3919,2010-09-28,24.57500076293945,24.63999938964844,24.114999771118164,24.489999771118164,2632400.0,0.007172178161686249,3.883757241330236,0.14166822963190864,68.67089180624717,67.79843256691206,-0.4738234312864833,-1.0550920751948745,-2.3678167432439885,-3.2795784421071126,30.010180218369836,0.524999618530277,0.7929756532034702,0.9152506828308056,-0.17179001792862536,2.0022913835902365,0.3717303324510901,1.458771033210521,-0.9050006866455043,93.29910590511551,27.23941165967838,0.5435203503797155,9,-0.42000102996825817,-1.3800010681152308,-3.153750896453854,-3.052500724792477,1.7299995422363317,1,0.047202433831109225,-1.0000054495764215,24.399999618530273,-1.3283609282835167,23.684999465942386,-1.5806630242172932,23.76499938964844,0.047202433831109225
3920,2010-09-29,24.69499969482422,25.04999923706055,24.63500022888184,24.774999618530273,3323400.0,0.004882967575152053,-3.1500138283568617,-0.9411645910468249,78.96554536402104,68.63587794277093,-0.5471062531322595,-1.0675836000039531,-2.425470385492865,-3.352365388126927,31.356265044238484,0.47499847412110086,0.7995728546613883,0.9322496414184585,-0.13617986727335563,2.0006791501102725,0.3980348870725514,1.4664643957643655,-0.9861996459960949,74.27537984594676,2.3562728829526804,0.5342147543459067,9,-0.33500003814697266,-1.2950000762939453,-3.2100000381469727,-3.172499656677246,1.3950004577636719,2,0.03664712281147309,3.883757241330236,24.57500076293945,-1.0000054495764215,24.399999618530273,-1.3283609282835167,23.684999465942386,0.03664712281147309
3921,2010-09-30,24.3799991607666,24.920000076293945,24.29999923706055,24.85000038146973,3044400.0,-0.01275564033003962,1.0327876028716396,5.875020861645611,68.7499959726553,68.69546042898511,-0.20682552704402113,-0.6766176643415811,-2.0443742484851484,-3.0001807552101454,31.937228230366422,0.6200008392333949,0.7761433262589463,0.5469991683959954,-0.4875684766532018,1.5815668134451926,0.02971534587139857,1.0642829909205922,-0.5907271606445335,51.44924030810597,-22.511788212455116,0.5172838225245983,9,-0.01999950408935547,-0.9099998474121058,-2.729999542236328,-2.729999542236328,2.1100006103515625,3,0.05188684743815619,-3.1500138283568617,24.69499969482422,3.883757241330236,24.57500076293945,-1.0000054495764215,24.399999618530273,0.05188684743815619
3922,2010-10-01,24.239999771118164,24.665000915527344,24.145000457763672,24.57999992370605,2145000.0,-0.005742386975703062,1.0392089398177928,0.7234027011232906,63.65188046573218,67.41762507060623,-0.0659200875487791,-0.5000360523923533,-1.8522444662345166,-2.82577568702634,32.012680149019026,0.5200004577636719,0.717379619606529,0.36749982833862305,-0.6658212351696768,1.400820891846923,-0.14916070341552867,0.8841603600927748,-0.3750841367797868,37.69231220674487,-34.86105395461344,0.5166605317541503,10,0.11999988555908203,-0.5725002288818359,-2.5900001525878906,-2.5900001525878906,2.1049995422363246,4,0.058374625779217704,1.0327876028716396,24.3799991607666,-3.1500138283568617,24.69499969482422,3.883757241330236,24.57500076293945,0.058374625779217704
3923,2010-10-04,24.114999771118164,24.32500076293945,23.979999542236328,24.21999931335449,1668800.0,-0.005156765725259471,1.1904669637667387,0.3088220444524157,57.65125762940111,65.92427258581809,0.045876052277584733,-0.30398697260943663,-1.6854855071103216,-2.6699942308195546,31.765642722986065,0.34500122070312145,0.6454038931670247,0.18749980926513743,-0.7677982067916531,1.142797825321928,-0.29014919876325607,0.6651488172935309,-0.17897912061645727,12.61684741919609,-55.84711900328287,0.4776490080283946,10,0.24499988555908203,-0.44750022888183594,-2.4650001525878906,-2.4650001525878906,2.2700004577636754,0,0.06759282950802437,1.0392089398177928,24.239999771118164,1.0327876028716396,24.3799991607666,-3.1500138283568617,24.69499969482422,0.06759282950802437
3924,2010-10-05,24.53000068664551,24.684999465942386,24.229999542236328,24.26000022888184,1580400.0,0.01720924401684565,-1.7575599944513425,-2.5714441416894602,58.68056383398634,64.82885787191107,-0.331040427545485,-0.6445274776749415,-2.0652945203033077,-3.0441431068449027,31.82834689128694,0.5699996948242223,0.5981890656464124,0.5342507362365758,-0.3860768978167073,1.454578370289859,0.07408691920993249,0.9944145532632191,-0.5500011444091832,51.40199077342133,-13.29374774427238,0.460163817026642,10,-0.17000102996826527,-0.8300008773803746,-2.880001068115238,-2.880001068115238,2.295000076293938,1,0.06706068097709439,1.1904669637667387,24.114999771118164,1.0392089398177928,24.239999771118164,1.0327876028716396,24.3799991607666,0.06706068097709439
3925,2010-10-06,24.625,24.649999618530273,24.48500061035156,24.55500030517578,1567400.0,0.0038727807050655816,1.7500079473567685,0.2592576894276551,59.31624912539024,65.28163668073326,-0.38938805095631324,-0.6773833677878471,-2.120371032393251,-3.0966313210398724,31.53848237173734,0.1649990081787145,0.526718794046964,0.5677500724792495,-0.34792336503596033,1.4834235099944593,0.10991335372164457,1.0255867912368544,-0.6450004577636719,68.61703099033949,7.683905476596195,0.4578367187576058,10,-0.2650003433227539,-0.9250001907348633,-2.9675002098083496,-2.9750003814697266,2.5400009155273438,2,0.06822336264673234,-1.7575599944513425,24.53000068664551,1.1904669637667387,24.114999771118164,1.0392089398177928,24.239999771118164,0.06822336264673234
3926,2010-10-07,24.84499931335449,24.9950008392334,24.5,24.9950008392334,1938800.0,0.008933982268202634,5.599944051675907,-2.1428882833787974,60.79076829485951,65.07599841424798,-0.4917961881089852,-0.7939609751925225,-2.2957785266926543,-3.2718232035169272,32.12078262771493,0.49500083923339844,0.4859808615882173,0.6962493896484325,-0.14348649426296234,1.5359852735598274,0.2763814476927351,1.11611733160413,-0.8007997894287087,85.22154342829941,27.527689650245946,0.41986794195569815,10,-0.4449996948242152,-0.9149999618530202,-2.991249561309811,-3.194999694824215,1.9300003051757848,3,0.05011072141846262,1.7500079473567685,24.625,-1.7575599944513425,24.53000068664551,1.1904669637667387,24.114999771118164,0.05011072141846262
3927,2010-10-08,24.545000076293945,25.07500076293945,24.540000915527344,24.899999618530273,5054400.0,-0.012074833783524808,-1.9315231705022693,2.366639540206444,54.779983178265816,63.47301507450652,-0.06367274541089074,-0.41481199449921036,-1.9458557834869445,-2.926283611429472,32.77051683640641,0.5349998474121058,0.4507696767822438,0.33250017166137624,-0.4148495376630308,1.0798498809857833,-0.041174683000825496,0.706175026323578,-0.44045256958007784,51.59816476686843,-1.912093891176717,0.37367485466220346,10,-0.017499923706054688,-0.5949993133544957,-2.4099998474121094,-2.7725000381469727,2.229999542236328,4,0.07924219550941203,5.599944051675907,24.84499931335449,1.7500079473567685,24.625,-1.7575599944513425,24.53000068664551,0.07924219550941203
3928,2010-10-11,24.989999771118164,25.07999992370605,24.25,24.40500068664551,2180600.0,0.018129952880057587,1.1699361723347073,-1.647886869902527,62.93706331015711,62.83592301938539,-0.46508868347094534,-0.7776038477220801,-2.34891642478447,-3.3240767756540457,32.96090864245822,0.8299999237060511,0.5096708404095125,0.6999999046325698,-0.031350817802756836,1.4313506270678964,0.3343245434149047,1.0656752658502349,-0.8078160039062503,89.41175150624413,36.144283814874804,0.3656753612176638,10,-0.46000003814697266,-1.0374994277954137,-2.685000419616699,-3.0475006103515625,1.6949996948242223,0,0.054221670854208925,-1.9315231705022693,24.545000076293945,5.599944051675907,24.84499931335449,1.7500079473567685,24.625,0.054221670854208925
3929,2010-10-12,25.229999542236328,25.32500076293945,24.76499938964844,24.90500068664551,2152800.0,0.009603832465638451,1.1747571377250412,0.5555544687455142,64.66667921278855,61.2471601136929,-0.6732001778822152,-0.9443380543411166,-2.5418729227255525,-3.5256931700516603,32.95642862210365,0.5600013732910085,0.5671228927905361,0.8627496719360366,0.07616831867056462,1.6493310252015085,0.4694589953033024,1.2560403485687708,-0.9799995422363281,91.16268341583749,37.80355202706519,0.3932906766327358,10,-0.5774993896484375,-1.1549987792968786,-2.8424997329711914,-3.2049999237060547,2.125,1,0.04577886276660381,1.1699361723347073,24.989999771118164,-1.9315231705022693,24.545000076293945,5.599944051675907,24.84499931335449,0.04577886276660381
3930,2010-10-13,25.295000076293945,25.479999542236328,25.09000015258789,25.34499931335449,3055600.0,0.0025763192721743877,1.4374985098824595,-0.15384434806593242,72.17393035023909,61.627597266757775,-0.719838958030202,-0.9588706188162561,-2.5431143031066554,-3.548136355020482,32.696552399289104,0.3899993896484375,0.5433594977673764,0.8645002365112298,-0.006777812074926004,1.7357782850973855,0.4288612122181519,1.3001392608043076,-1.0450000762939453,84.95938741521599,24.451351283123167,0.4356390242930783,10,-0.5650005340576172,-1.1375007629394531,-2.872500419616699,-3.270000457763672,1.610000610351566,2,0.06048628907020226,1.1747571377250412,25.229999542236328,1.1699361723347073,24.989999771118164,-1.9315231705022693,24.545000076293945,0.06048628907020226
3931,2010-10-14,24.81999969482422,25.47500038146973,24.614999771118164,25.35000038146973,2997600.0,-0.018778429730660018,1.205127828925639,10.600175478752636,64.75943344046566,61.75065870839482,-0.1965278298276658,-0.448588130518921,-2.006947866804836,-3.0413712776810655,32.01970280936502,0.860000610351566,0.498893326040875,0.3524998664855943,-0.5189569649600898,1.2239566979312784,-0.08322854923724776,0.7882282822084363,-0.39779975891113395,46.34145585029014,-20.637053192751473,0.4357284157228413,10,-0.09000015258789062,-0.6625003814697266,-2.2987499237060547,-2.7950000762939453,1.8850002288818324,3,0.09448030820049258,1.4374985098824595,25.295000076293945,1.1747571377250412,25.229999542236328,1.1699361723347073,24.989999771118164,0.09448030820049258
3932,2010-10-15,25.040000915527344,25.149999618530273,24.76000022888184,25.04999923706055,2294400.0,0.008863868791626262,2.7142960944595482,0.018864733169476084,59.552257076404985,61.96188086917303,-0.325326493108097,-0.6341579979300818,-2.154711943176462,-3.2323171621466997,31.148960348936438,0.38999938964843395,0.4178969219792492,0.530001068115233,-0.36700593146778004,1.427008067698246,0.08149756832372645,0.9785045679067395,-0.4697090347290036,64.22774061289492,0.5899362052002814,0.4485034997915062,10,-0.18500137329101562,-0.7550010681152344,-2.5187511444091797,-3.0150012969970703,2.3699989318847656,4,0.06928908304979542,1.205127828925639,24.81999969482422,1.4374985098824595,25.295000076293945,1.1747571377250412,25.229999542236328,0.06928908304979542
3933,2010-10-18,25.11000061035156,25.17499923706055,24.8799991607666,25.11000061035156,1976000.0,0.0027955148668068475,3.5385586008564163,-0.0,58.24345182605917,61.91331286829224,-0.2674697804365671,-0.6691579908591798,-2.138566046396434,-3.265054921020127,30.14613708663513,0.29500007629394887,0.3971419638690499,0.5560007095336879,-0.36906919369293334,1.481070612760309,0.09346575792037726,1.0185356611469985,-0.4950008392333949,57.22554568928029,-2.550409167076708,0.4625349516133115,10,-0.24500083923339488,-0.7450008392333949,-2.5725007057189906,-3.0850009918212855,2.3249988555908274,0,0.06630820261678205,2.7142960944595482,25.040000915527344,1.205127828925639,24.81999969482422,1.4374985098824595,25.295000076293945,0.06630820261678205
3934,2010-10-19,25.07999992370605,25.67499923706055,24.940000534057614,25.09000015258789,4469200.0,-0.0011947704466857,-4.068973908696806,-100.0,56.10142860683777,61.55611058845307,-0.16902155585764334,-0.5894380195048861,-2.0366276546718787,-3.200249641721957,29.866699975423682,0.7349987030029368,0.40874433478201766,0.4752500534057589,-0.44823049130160797,1.3987305981131257,0.013509781052075454,0.9369903257594423,-0.34390018463134453,43.867961025289894,-13.492535211037968,0.461740272353684,10,-0.1175003051757777,-0.5150003433227504,-2.5425000190734828,-3.0550003051757777,2.965000152587894,1,0.06399519725353997,3.5385586008564163,25.11000061035156,2.7142960944595482,25.040000915527344,1.205127828925639,24.81999969482422,0.06399519725353997
3935,2010-10-20,25.57500076293945,25.604999542236328,25.01499938964844,25.17499923706055,3770400.0,0.01973687562755999,1.5652231602341742,-39.999237077993854,67.91606067139796,62.34780974140178,-0.5756265050479072,-1.0230865235634958,-2.446008027368922,-3.6575334897556218,29.805778773006097,0.5900001525878871,0.47148421040997945,0.8980008125305154,-0.09274314824390828,1.8887447733049392,0.4026288321433036,1.3933727929177273,-0.695001602172848,90.56617693366498,31.117142285908734,0.495371980387211,10,-0.6125011444091761,-0.9675006866455043,-2.8850007057189906,-3.5125007629394496,2.7799987792968786,2,0.06959916817974299,-4.068973908696806,25.07999992370605,3.5385586008564163,25.11000061035156,2.7142960944595482,25.040000915527344,0.06959916817974299
3936,2010-10-21,25.70000076293945,25.920000076293945,25.520000457763672,25.71500015258789,2992000.0,0.004887585386943005,-1.133331298828125,-0.03749833107632228,71.98795613330064,64.25980673640565,-0.6331752806130204,-1.049496473032196,-2.4765281297717436,-3.7389165868751455,30.01175915638626,0.39999961853027344,0.5095151346632321,0.926250743865964,-0.06741855450363943,1.9199200422355673,0.42941609468116226,1.4230853930507656,-0.7600002288818359,81.03453945745753,18.055436353190096,0.4968346491848018,10,-0.6150007247924769,-0.9050006866455043,-2.8637504577636683,-3.495000839233395,1.889999389648441,3,0.04688715517252917,1.5652231602341742,25.57500076293945,-4.068973908696806,25.07999992370605,3.5385586008564163,25.11000061035156,0.04688715517252917
3937,2010-10-22,25.864999771118164,26.06999969482422,25.63500022888184,25.709999084472656,1946600.0,0.006420194680174962,-1.852470498477283,-10.333799593079954,76.04166193614022,65.71587325040377,-0.6607234773269077,-1.099155675313483,-2.5475340933699933,-3.86070602442652,30.472652301526733,0.43499946594237926,0.5478790551502932,0.9822497367858887,0.013487434524058983,1.9510120390477184,0.4978685856549738,1.4666308879168035,-0.850000381469723,82.7731233861674,12.869021315881,0.484381151130914,10,-0.5225000381469727,-0.994999885559082,-3.028749465942383,-3.6599998474121094,1.610000610351566,4,0.03247632553725599,-1.133331298828125,25.70000076293945,1.5652231602341742,25.57500076293945,-4.068973908696806,25.07999992370605,0.03247632553725599
3938,2010-10-25,25.81999969482422,26.19499969482422,25.78000068664551,25.98500061035156,1936000.0,-0.001739805787440707,-2.3877617750098006,-1.064517319879384,71.57189142018385,66.48311905122547,-0.5426744746710312,-0.9932422196761337,-2.403902139941117,-3.7746080049328867,30.440326564565616,0.4149990081787074,0.5672048891275345,0.8662496566772475,-0.15997960293997338,1.8924789162944684,0.3531350268686353,1.3793642864858597,-0.5940002441406236,70.1195019309069,-2.037211524387814,0.5131146298086107,10,-0.41499996185302734,-0.8874998092651367,-2.9237499237060547,-3.5550003051757812,2.1399993896484375,0,0.06158017704805063,-1.852470498477283,25.864999771118164,-1.133331298828125,25.70000076293945,1.5652231602341742,25.57500076293945,0.06158017704805063
3939,2010-10-26,25.73500061035156,26.309999465942386,25.625,25.85000038146973,3488400.0,-0.003291986269453706,-3.089536942671554,0.6969644425949626,68.62417417551958,66.08870169847887,-0.42298954641316655,-0.8610283751199255,-2.214389623611087,-3.6404979940495643,30.00064392431103,0.6849994659423864,0.6344419501290552,0.7232505798339801,-0.34318147479826777,1.789682634466228,0.19003455251785795,1.2564666071501023,-0.3152011108398405,55.598546585698315,-16.30341617587753,0.5332160273161237,10,-0.2725009918212855,-0.7450008392333949,-2.7937507629394496,-3.427500724792477,2.3099994659423864,1,0.06605785176888723,-2.3877617750098006,25.81999969482422,-1.852470498477283,25.864999771118164,-1.133331298828125,25.70000076293945,0.06605785176888723
3940,2010-10-27,25.60000038146973,25.73500061035156,25.45499992370605,25.67499923706055,2219800.0,-0.00524578300680234,1.8717783190040924,0.6521652596486751,63.03974004719962,65.89762465478263,-0.2684003739314669,-0.6901350083474576,-1.95849326280592,-3.4534798327510536,28.87743017617445,0.2800006866455078,0.6330261507525279,0.543000316619878,-0.5434544386122724,1.6294550718520284,-0.0002270609961954051,1.0862276942359514,0.7099990844726562,16.95912694694737,-51.05796546101437,0.5432273776160748,10,-0.06500053405761719,-0.610000610351566,-2.6587505340576207,-3.292500495910648,2.6700000762939418,2,0.09550779915589369,-3.089536942671554,25.73500061035156,-2.3877617750098006,25.81999969482422,-1.852470498477283,25.864999771118164,0.09550779915589369
3941,2010-10-28,25.645000457763672,25.95499992370605,25.47500038146973,25.7450008392334,2249200.0,0.001757815454038525,-1.181813452860372,1.3333587650364944,70.83333032299927,67.15107723773757,-0.20569861809359935,-0.6698486586543666,-1.8921544555639471,-3.4487592090397214,28.699207148127705,0.479999542236321,0.6054782979415734,0.5247503280639663,-0.5428812381815469,1.5923818943094794,-0.009065455058792082,1.0585661111867246,0.6649990081787145,22.222296582832747,-45.894150038149355,0.533815783122757,10,-0.05000114440917969,-0.6550006866455078,-2.640000343322754,-3.33750057220459,1.875,3,0.10567358300250063,1.8717783190040924,25.60000038146973,-3.089536942671554,25.73500061035156,-2.3877617750098006,25.81999969482422,0.10567358300250063
3942,2010-10-29,25.65500068664551,25.78000068664551,25.459999084472656,25.665000915527344,1725200.0,0.0003899484774161355,1.6666825612537157,0.10000190734132136,65.07937331755565,67.91062407012606,-0.1333054087248584,-0.5991225135539615,-1.821286725066507,-3.411083758809756,28.884288760413813,0.3200016021728551,0.5463035681881436,0.46400051116943786,-0.5438875988206568,1.4718886211595326,-0.03994354382560772,0.9679445661644834,0.6378987884521479,23.39191462212232,-40.294569366908874,0.503944054995047,10,-0.030000686645511365,-0.6650009155273473,-2.602500438690189,-3.3475008010864293,2.625,4,0.07542387114219129,-1.181813452860372,25.645000457763672,1.8717783190040924,25.60000038146973,-3.089536942671554,25.73500061035156,0.07542387114219129
3943,2010-11-01,25.7450008392334,25.934999465942386,25.524999618530273,25.75,2095400.0,0.0035080939457832194,1.1866769748787966,0.4999046347512743,62.5304316914684,68.62495774619613,-0.1383021652750145,-0.5910492283603581,-1.839956169460752,-3.4588409614754028,29.56299618139191,0.4099998474121129,0.5513251133886605,0.4725006103515632,-0.426800555981103,1.3718017766842294,0.022850027185228328,0.9221511935178981,0.5311406448364302,33.91825389389349,-25.206552346184694,0.4496505831663331,11,-0.08250141143798473,-0.715001106262207,-2.445000648498535,-3.4375009536743164,2.72499847412109,0,0.06719749410922327,1.6666825612537157,25.65500068664551,-1.181813452860372,25.645000457763672,1.8717783190040924,25.60000038146973,0.06719749410922327
3944,2010-11-02,26.17499923706055,26.31999969482422,25.809999465942386,25.875,1913800.0,0.016702209509034782,-1.3720924043221603,-60.00991987790991,68.18180026907811,68.65448436816058,-0.4432531525302892,-0.9396668102135983,-2.1842582992260944,-3.8460089923765715,29.94213287437017,0.5749988555908203,0.5865825367869384,0.8202490806579625,-0.09389995359179082,1.734398114907716,0.36317456353308586,1.2773235977828392,-0.7199993133544993,83.23693686343648,26.248990540317962,0.4570745171248761,11,-0.2874994277954137,-1.024999618530277,-2.627498626708988,-3.7999992370605504,1.6700000762939382,1,0.06819483856506747,1.1866769748787966,25.7450008392334,1.6666825612537157,25.65500068664551,-1.181813452860372,25.645000457763672,0.06819483856506747
3945,2010-11-03,26.30500030517578,26.399999618530273,26.0,26.295000076293945,1554400.0,0.004966612107142554,3.000019073595468,0.033334181045992256,85.78313408058489,70.18728191785884,-0.5127334804660393,-0.988008891720618,-2.228831733612168,-3.930392200389182,30.37726427694566,0.39999961853027344,0.6328901776088856,0.8662501335144057,-0.07393407834581467,1.806434345374626,0.3961580275842955,1.336342239444516,-0.8327003860473674,89.8936958105314,30.25536865409463,0.47009210593011097,11,-0.3775005340576172,-1.1150007247924805,-2.630000591278076,-3.835000991821289,2.02499961853027,2,0.06614711085085223,-1.3720924043221603,26.17499923706055,1.1866769748787966,25.7450008392334,1.6666825612537157,25.65500068664551,0.06614711085085223
3946,2010-11-04,26.09000015258789,26.5,25.97500038146973,26.4950008392334,2699200.0,-0.008173356779835772,1.5301246903423413,-40.49914171275987,75.36230415120218,70.11179771953239,-0.26439845249218763,-0.71142938981356,-1.936716866239145,-3.6771610148555673,30.413362712560506,0.5249996185302699,0.6929407386683728,0.588999938964843,-0.35052180662036037,1.5285216845500464,0.11923906617224134,1.0587608117574447,-0.5805922454834018,60.57697245350842,1.4564196718310072,0.46976087279260154,11,-0.11250019073486328,-0.8500003814697266,-2.210000514984131,-3.4150009155273438,1.8349990844726598,3,0.08355692956788063,3.000019073595468,26.30500030517578,-1.3720924043221603,26.17499923706055,1.1866769748787966,25.7450008392334,0.08355692956788063
3947,2010-11-05,26.489999771118164,26.60000038146973,26.190000534057614,26.21500015258789,1610800.0,0.015331529942156585,-1.5230848685098453,-0.6790102525702068,78.74998708565836,70.90936390458512,-0.6329834018409564,-1.0100279298193868,-2.252557865372083,-4.033713987014377,30.3928293728282,0.5100002288818395,0.6806823088730702,0.8917495727539055,-0.03366503657870723,1.8171641820865183,0.42904226808759915,1.354456877420212,-0.9211563384399462,89.76739234577072,29.151046575308165,0.4627073046663072,11,-0.46249961853027344,-1.1999998092651367,-2.575000286102295,-3.815000534057617,1.4500007629394496,4,0.03888262346338367,1.5301246903423413,26.09000015258789,3.000019073595468,26.30500030517578,-1.3720924043221603,26.17499923706055,0.03888262346338367
3948,2010-11-08,26.34499931335449,26.40500068664551,26.04999923706055,26.309999465942386,1799400.0,-0.0054737810123263175,3.580587207442017,0.12727234895509246,75.1490993368644,71.63435558917898,-0.45335525817701594,-0.7992893908352698,-2.0397898849163703,-3.845881884873176,30.968194729962484,0.44000053405761363,0.6408938884931068,0.6789991378784137,-0.2572562722314977,1.6152545479883251,0.21087143282345977,1.1471268429333676,-0.6936633247729489,67.72142119037642,4.78052949958694,0.46812770505495493,11,-0.317499160766598,-1.0549993515014613,-2.3312497138977015,-3.6700000762939418,1.6000003814697301,0,0.07344852623739317,-1.5230848685098453,26.489999771118164,1.5301246903423413,26.09000015258789,3.000019073595468,26.30500030517578,0.07344852623739317
3949,2010-11-09,26.38500022888184,26.4950008392334,26.229999542236328,26.415000915527344,1378000.0,0.0015183494617543314,1.7894794960598304,-0.8571662125341325,69.66018630912214,72.3699607293926,-0.4374611223936178,-0.7887642548884664,-2.000006281740152,-3.8394563904956414,31.27451479398524,0.2650012969970703,0.5714214793261014,0.6612500190734885,-0.30381235817036867,1.6263123963173456,0.17871883045156167,1.1437812076954152,-0.657771088869243,65.5999755859375,5.899302086589756,0.4825311886219282,11,-0.3550004959106481,-0.9700002670288121,-2.3712506294250524,-3.7100009918212926,2.2150001525878906,1,0.07902213630418475,3.580587207442017,26.34499931335449,-1.5230848685098453,26.489999771118164,1.5301246903423413,26.09000015258789,0.07902213630418475
3950,2010-11-10,26.82500076293945,26.82500076293945,26.149999618530273,26.28499984741211,1828600.0,0.016676161843499626,1.5000000000000198,-17.9996185390064,73.6842105263158,72.68672519642777,-0.7659716072907337,-1.168155810285608,-2.355237564003808,-4.230160278066805,31.541206554142796,0.6750011444091761,0.5446169002475365,1.0247505187988253,-0.035117557459646065,2.0846185950572966,0.49481648066958783,1.5546845569280627,-1.027949923610283,100.0,41.22171746486412,0.5299340381292363,11,-0.6825008392333949,-1.287500381469723,-2.795001029968258,-4.150001525878903,1.8549995422363317,2,0.0380241760076383,1.7894794960598304,26.38500022888184,3.580587207442017,26.34499931335449,-1.5230848685098453,26.489999771118164,0.0380241760076383
3951,2010-11-11,27.165000915527344,27.34499931335449,26.61000061035156,26.69499969482422,2661600.0,0.012674749037011379,-1.2968731373530489,0.8703711552861781,75.4902070781302,73.84348450315827,-0.969654771153408,-1.3949883889422736,-2.615730773073043,-4.513063837516924,33.17803968707534,0.7349987030029297,0.5468160347577751,1.2475006103515618,0.12711784399545678,2.367883376707667,0.6873092271735075,1.807691993529616,-1.2651550838371506,86.10051063917552,29.103380634776165,0.5601913831780527,11,-0.7300014495849609,-1.3675012588500977,-3.1350011825561523,-4.490001678466797,1.1299991607666016,3,0.04288602867349067,1.5000000000000198,26.82500076293945,1.7894794960598304,26.38500022888184,3.580587207442017,26.34499931335449,0.04288602867349067
3952,2010-11-12,26.774999618530273,26.95000076293945,26.53499984741211,26.875,2445600.0,-0.014356756261846737,2.319981994766341,-0.21276621647944938,66.49394030234251,74.28387434881095,-0.4515605494784758,-0.9152669851531705,-2.164428145580498,-4.070900807133107,34.819401836286985,0.6300010681152344,0.5772541180049835,0.7707493782043464,-0.33209500157492755,1.8735937579836204,0.2193271883147112,1.3221715680939816,-0.7017353690403638,55.98458214338845,0.6206028243070136,0.5514221898896368,11,-0.19750022888183594,-0.9774999618530273,-2.6100001335144043,-4.100000381469727,1.345001220703125,4,0.042950499903439576,-1.2968731373530489,27.165000915527344,1.5000000000000198,26.82500076293945,1.7894794960598304,26.38500022888184,0.042950499903439576
3953,2010-11-15,26.774999618530273,26.96500015258789,26.4950008392334,26.68000030517578,1988800.0,0.0,-1.021510051560135,-0.9499895096225371,68.50529882552269,74.31981863286033,-0.32418144240573454,-0.8265093145779474,-2.087839374495317,-4.018369192668558,36.46305806675142,0.4699993133544922,0.5890440817687477,0.6874994277954087,-0.38198380373401264,1.75698265932483,0.15275781203069982,1.2222410435601176,-0.5491271613766138,52.3012685866784,-2.9077478155391177,0.5347416157647105,11,-0.11499977111816406,-0.9774999618530273,-2.5362491607666016,-4.087499618530273,1.3700008392333984,0,0.043510772441657686,2.319981994766341,26.774999618530273,-1.2968731373530489,27.165000915527344,1.5000000000000198,26.82500076293945,0.043510772441657686
3954,2010-11-16,26.684999465942386,26.92499923706055,26.4950008392334,26.649999618530273,1974000.0,-0.0033613502845990517,-1.4927630778757157,0.36842210934209774,69.62021387113374,72.523938609588,-0.17235482161831683,-0.6430720501425888,-1.9255529032667624,-3.8775572088381196,37.440698198775145,0.429998397827152,0.6313137850280306,0.517249298095706,-0.4717609180469431,1.506259514238355,0.022744190024383215,1.0117544061670287,-0.32483178604462637,44.7698731413326,-14.646399387876706,0.4945051080713239,11,-0.02499961853027699,-0.7049999237060582,-2.4437494277954137,-3.9949998855590856,1.7000007629394531,1,0.04721754746481999,-1.021510051560135,26.774999618530273,2.319981994766341,26.774999618530273,-1.2968731373530489,27.165000915527344,0.04721754746481999
3955,2010-11-17,27.354999542236328,27.399999618530273,26.67499923706055,26.75,3279400.0,0.02510774179137809,1.0863329491190412,17.28577656675574,75.2212015947445,72.50826054775938,-0.7573976869647758,-1.2362656379368566,-2.521405521292923,-4.4911360665035645,38.65482249471817,0.725000381469723,0.7007580777695281,1.0982494354248047,0.017707644078299722,2.1787912267713097,0.5579785397515522,1.6385203310980572,-0.8766520663237607,95.02760917214636,29.62983117868363,0.5402708956732534,11,-0.630000114440918,-1.3474998474121094,-2.9912490844726562,-4.542499542236328,1.125,2,0.045512734785870146,-1.4927630778757157,26.684999465942386,-1.021510051560135,26.774999618530273,2.319981994766341,26.774999618530273,0.045512734785870146
3956,2010-11-18,26.90500068664551,28.9950008392334,26.84499931335449,28.19499969482422,9170200.0,-0.01645033314279587,-2.049643759122448,-2.1322313789037564,66.3185300574097,71.12698754462063,-0.20074364046990567,-0.7287245887917706,-1.988709029034787,-3.9858018939256645,39.89978781031948,2.15000152587891,0.7114005532509822,0.5880005836486859,-0.4962035061956058,1.6722046734929776,0.04589853872654004,1.1301026285708318,-0.4099998474121129,16.399993896484517,-52.067701869407614,0.5421020449221456,11,0.6174993515014613,-0.10000038146973012,-2.461251258850101,-4.015001296997074,1.1999988555908168,3,0.06597285163465183,1.0863329491190412,27.354999542236328,-1.4927630778757157,26.684999465942386,-1.021510051560135,26.774999618530273,0.06597285163465183
3957,2010-11-19,26.70499992370605,27.065000534057614,26.53000068664551,26.979999542236328,4015600.0,-0.007433590701922288,1.4044850391540897,0.21317816276350227,62.18272194940586,69.68627894601413,0.03683582137206187,-0.48756413443244284,-1.7148503139586673,-3.7301888355590904,40.73099775632012,0.5349998474121023,0.6723921458618705,0.34599981307983185,-0.7295247799103031,1.4215244060699668,-0.1917624834152356,0.8837621095748993,2.2900009155273473,8.399963378906108,-61.77613693136246,0.5377622964950682,11,0.8675003051757848,0.17250061035156605,-2.261250495910641,-3.8150005340576136,1.5949993133544993,4,0.05953941797904472,-2.049643759122448,26.90500068664551,1.0863329491190412,27.354999542236328,-1.4927630778757157,26.684999465942386,0.05953941797904472
3958,2010-11-22,27.40999984741211,27.5,26.709999084472656,26.82500076293945,3319600.0,0.026399547864451645,1.0653635185000498,-2.1272723489551035,64.65005276314142,69.12959744090516,-0.5601080654027975,-1.1250178933879695,-2.3417577828889833,-4.380660489498247,41.54340198026945,0.7950000762939489,0.6972075404183222,0.9714997291564949,-0.16934496596423898,2.1123444242772287,0.40107738159612794,1.5419220767168618,1.585000991821289,36.59996032714844,-30.60528316695995,0.5704223475603664,11,0.16250038146972656,-0.4724998474121094,-2.8400001525878906,-4.520000457763672,0.7849998474121094,0,0.025902991454716195,1.4044850391540897,26.70499992370605,-2.049643759122448,26.90500068664551,1.0863329491190412,27.354999542236328,0.025902991454716195
3959,2010-11-23,27.434999465942386,27.489999771118164,27.024999618530273,27.21500015258789,3683000.0,0.0009120619726175061,1.8181833945033667,0.3760677908629744,63.7469400067291,68.02545627206219,-0.46991901996232244,-1.071040540371829,-2.294662607879321,-4.356260921019096,42.83349413148066,0.4650001525878906,0.67704378224105,0.9114994049072287,-0.2615174903987345,2.084516300213192,0.3249909572542471,1.4980078525602103,1.5107013702392535,36.71394414912144,-26.480352714111746,0.5865084476529813,11,0.3100013732910121,-0.46749877929687855,-2.8199996948242223,-4.545000076293949,0.6050014495849574,1,0.02587938784918431,1.0653635185000498,27.40999984741211,1.4044850391540897,26.70499992370605,-2.049643759122448,26.90500068664551,0.02587938784918431
3960,2010-11-24,28.045000076293945,28.125,27.520000457763672,27.915000915527344,2469600.0,0.022234394832367554,3.1724249061120866,0.5909071205014513,71.69809802961063,67.60411082222667,-0.9930983937189062,-1.568915137257953,-2.8351158479695258,-4.91161616193105,44.781273657212786,0.6900005340576136,0.6945115254626231,1.3992500305175781,0.12612205604404636,2.67237800499111,0.7626860432808122,2.035814017754344,0.8523867568969727,61.46041768224264,-1.9796520330774428,0.6365639872367662,11,-0.2999992370605469,-1.0399999618530273,-3.281250476837158,-5.057500839233398,0.22999954223632812,2,0.012123378558137166,1.8181833945033667,27.434999465942386,1.0653635185000498,27.40999984741211,1.4044850391540897,26.70499992370605,0.012123378558137166
3961,2010-11-26,28.354999542236328,28.46500015258789,28.0,28.040000915527344,1326200.0,0.011053644681727759,-1.3544284238075464,2.4230820018486727,71.12116170633931,68.11824653378187,-1.2477601584010856,-1.7554830017084022,-3.072143678114891,-5.154074540358678,46.5687521085396,0.4650001525878906,0.7531132408856891,1.5737495422363281,0.17812556645474942,2.969373518017907,0.875937554345537,2.2715615301271193,0.49503956802368165,94.31521236632537,32.79238327228383,0.6978119878907899,11,-0.6099987030029297,-1.1299991607666016,-3.5699996948242188,-5.367500305175781,-0.9849987030029297,4,0.004408393652548082,3.1724249061120866,28.045000076293945,1.8181833945033667,27.434999465942386,1.0653635185000498,27.40999984741211,0.004408393652548082
3962,2010-11-29,27.59000015258789,28.25,27.46500015258789,28.25,4258400.0,-0.02697934762823495,1.378787966361298,-2.095246745382985,62.36345983450965,67.43581997922487,-0.39671394942210725,-0.883376662693415,-2.245103686357986,-4.327212847658135,48.05540758152627,0.8899993896484375,0.7472404821587162,0.7120001792907722,-0.6217967740292671,2.0457971326108115,0.04510170263075253,1.3788986559507919,1.2136381891998305,50.14248048636817,-10.158547478358265,0.6668984766600191,11,0.1550006866455078,-0.36499977111816406,-2.6500000953674316,-4.4800004959106445,-1.5499992370605469,0,0.01866616117434594,-1.3544284238075464,28.354999542236328,3.1724249061120866,28.045000076293945,1.8181833945033667,27.434999465942386,0.01866616117434594
3963,2010-11-30,27.47500038146973,27.73500061035156,27.38999938964844,27.479999542236328,3697400.0,-0.004168168556801355,-2.942845309587985,0.007574487761171394,60.665362254358925,66.4408364662499,-0.19218742735641925,-0.6662850807055065,-2.0694099625701163,-4.146798869129356,49.3330902010103,0.3450012207031179,0.7032434939363554,0.5105004310607946,-0.7354103973796953,1.7564112595012844,-0.11245498315945213,1.1334558452810413,1.2831652072151485,31.25004139209932,-27.20832767395816,0.6229554142202451,11,0.287500381469723,-0.25000000000000355,-2.3687505722045934,-4.290000915527347,-1.8000011444091797,1,0.03002725547356988,1.378787966361298,27.59000015258789,-1.3544284238075464,28.354999542236328,3.1724249061120866,28.045000076293945,0.03002725547356988
3964,2010-12-01,27.959999084472656,28.05500030517578,27.51000022888184,27.73500061035156,1801400.0,0.017652363831449858,1.626500597481369,-45.007249141581724,61.0087157158165,64.86167136859123,-0.5334004925995934,-1.0653188886322091,-2.4815083827688724,-4.562659495030395,50.2347442959319,0.5799999237060511,0.7237967719282636,0.9062491416931167,-0.3571457368448776,2.169644020231111,0.2745517024241195,1.5379465809621138,0.7536032061714337,53.023189794361194,-0.17298845559426468,0.6316974392689968,12,-0.19749832153320312,-0.7349987030029297,-2.7912492752075195,-4.712499618530273,-2.054998397827145,2,0.008404886196225592,-2.942845309587985,27.47500038146973,1.378787966361298,27.59000015258789,-1.3544284238075464,28.354999542236328,0.008404886196225592
3965,2010-12-02,28.045000076293945,28.114999771118164,27.70000076293945,27.8700008392334,1983000.0,0.003040092797016447,1.6349258250075915,0.7777796615916598,58.97958397219787,64.04623291467881,-0.5701938580315478,-1.0680385746431327,-2.493213747524237,-4.579401976103764,51.098076815356194,0.4149990081787145,0.7471686622146905,0.9042501449584961,-0.38149045980530616,2.1899907497222983,0.26137984257659497,1.5471204473403972,0.6249301822701732,60.930253189261954,11.404829805597224,0.6428703023819005,12,-0.5474996566772461,-0.8199996948242188,-2.8187503814697266,-4.7400007247924805,-1.8150005340576172,3,-0.00017825497425572046,1.626500597481369,27.959999084472656,-2.942845309587985,27.47500038146973,1.378787966361298,27.59000015258789,-0.00017825497425572046
3966,2010-12-03,28.270000457763672,28.32500076293945,27.670000076293945,27.915000915527344,2052600.0,0.008022834047339389,1.8172063299343166,2.028577656675749,65.78670801203465,64.44667581052644,-0.6495096260061857,-1.1819437371966046,-2.629025946962823,-4.737575446112867,51.931805529794126,0.6550006866455043,0.7875442848421841,1.0202505111694329,-0.2600351374985408,2.3005361598374066,0.38010768683544427,1.6603933355034215,0.3571312093620733,94.11762305950545,43.53343096221976,0.6401428243339877,12,-0.6825008392333984,-1.0425004959106445,-3.007500648498535,-4.965001106262207,-2.255001068115231,4,0.00017683624639741602,1.6349258250075915,28.045000076293945,1.626500597481369,27.959999084472656,-2.942845309587985,27.47500038146973,0.00017683624639741602
3967,2010-12-06,27.520000457763672,28.21500015258789,27.31999969482422,28.19499969482422,3553600.0,-0.02652988991353311,1.503497249683887,-1.9014087533983086,56.79125811666578,63.57347640536249,0.2550803244625435,-0.3697810416868563,-1.7941349321223825,-3.9285827703826577,52.39714760435821,0.9500007629394531,0.7247302896906689,0.2187504768371582,-1.0148701092347245,1.452371062909041,-0.39805981619878494,0.8355607698731013,1.06518858975247,19.900552276479925,-29.207903934030856,0.616810293035942,12,0.22499942779541016,-0.29250049591064453,-2.2275009155273438,-4.215001106262207,-2.075000762939453,0,-0.005450567443139542,1.8172063299343166,28.270000457763672,1.6349258250075915,28.045000076293945,1.626500597481369,27.959999084472656,-0.005450567443139542
3968,2010-12-07,28.28000068664551,28.67499923706055,27.82999992370605,27.875,4197400.0,0.027616286927329536,-2.414132851423553,-0.6000016954229285,62.95695805877424,63.48570063336751,-0.4118416707774628,-1.030201981419598,-2.481712726779392,-4.623135008162432,53.46849296658156,1.1549987792968786,0.7453638769241095,0.8820006370544462,-0.339298921292567,2.1033001954014594,0.2713508578809396,1.4926504162279528,-1.75,70.84880561929035,20.316146847945035,0.6106497791735065,12,-0.28250122070312855,-1.0200004577636754,-2.9725008010864293,-4.960000991821293,-2.954999923706062,1,-0.07920791077547418,1.503497249683887,27.520000457763672,1.8172063299343166,28.270000457763672,1.6349258250075915,28.045000076293945,-0.07920791077547418
3969,2010-12-08,28.46999931335449,28.524999618530273,28.07999992370605,28.3799991607666,2135200.0,0.006718480272127403,3.4499799729157883,0.2222222222222115,59.8237911521164,62.166333202534815,-0.4912457864325326,-1.1130556374685554,-2.6012295979997155,-4.739210166410267,54.470379703910154,0.4449996948242223,0.8129656746016742,0.9677493095397907,-0.24539125409775764,2.180889873177339,0.3611790277210183,1.574319591358563,-1.8970986557006775,84.87084922791016,38.31552744660064,0.6065702818187734,12,-0.4724998474121058,-1.067499160766598,-3.123749732971188,-4.757499694824215,-3.27499961853027,2,-0.0981735210293061,-2.414132851423553,28.28000068664551,1.503497249683887,27.520000457763672,1.8172063299343166,28.270000457763672,-0.0981735210293061
3970,2010-12-09,27.84499931335449,28.59499931335449,27.70000076293945,28.46500015258789,2637800.0,-0.021952933441302558,1.034089554438616,-6.888886534141794,58.034178392244826,60.71222394541321,0.11443463476258842,-0.4297556257709978,-1.9154257320991839,-4.049397735063021,54.79025142184001,0.8949985504150391,0.8028791093664367,0.291749382019038,-0.8867789894957347,1.4702777535338107,-0.2975148037383484,0.8810135677764244,-1.2300566841125438,38.74537239059099,-11.144203771673013,0.5892641857573858,12,0.15250015258789418,-0.35999870300292613,-2.3262495994567836,-3.8099994659423793,-2.6749992370605433,3,-0.06967134762249938,3.4499799729157883,28.46999931335449,-2.414132851423553,28.28000068664551,1.503497249683887,27.520000457763672,-0.06967134762249938
3971,2010-12-10,28.32999992370605,28.3700008392334,27.559999465942386,27.95499992370605,2199400.0,0.017417871155017695,2.5604312686541424,-0.6048378909674824,63.24368740490459,60.81002700879042,-0.4184942415881885,-0.8674784469456291,-2.322578120723467,-4.46307390378993,54.445512249265946,0.8100013732910121,0.8129013382978805,0.718500041961665,-0.49390560924579674,1.9309056931691266,0.1122972163579341,1.3247028675653958,-1.6738561623077324,74.53878746076164,18.59961677446973,0.6062028256037305,12,-0.3325004577636683,-0.8449993133544886,-2.7712502479553187,-4.255000114440914,-2.3950004577636648,4,-0.07412638147282447,1.034089554438616,27.84499931335449,3.4499799729157883,28.46999931335449,-2.414132851423553,28.28000068664551,-0.07412638147282447
3972,2010-12-13,27.92499923706055,28.4950008392334,27.84499931335449,28.440000534057614,2935600.0,-0.014295823781722006,1.0799985351607317,-1.3733367919921686,54.413020312367244,60.11532234856912,0.0436093785590721,-0.3920034541112294,-1.8383170047449227,-3.995165791416561,54.366579261334216,0.6500015258789098,0.7166485525030062,0.2559993743896527,-0.8969902999991781,1.4089890487784835,-0.32049546280476093,0.8324942115840663,-1.2284783661489875,32.73541220121762,-24.59046189840459,0.5764948371944146,12,0.07250022888183238,-0.40249919891357777,-2.3162493705749547,-3.7999992370605504,-2.0599994659423864,0,-0.06839748969007176,2.5604312686541424,28.32999992370605,1.034089554438616,27.84499931335449,3.4499799729157883,28.46999931335449,-0.06839748969007176
3973,2010-12-14,27.940000534057614,28.13999938964844,27.60000038146973,27.92499923706055,2065800.0,0.0005371995490390802,1.6024110782749728,-0.02912865867432709,54.33477254911459,59.37377310782446,0.11343372254852468,-0.33228728241487815,-1.7682196375364576,-3.951483589841498,54.22740848343543,0.5399990081787109,0.597085566553865,0.2127506256103473,-0.8653493814326616,1.2908506326533562,-0.3262993779111589,0.7518006291318535,-1.2039100958230726,36.71508445777805,-22.258946041944434,0.5390500035215053,12,0.05749893188476918,-0.417500495910641,-2.2812504768371547,-3.695000648498528,-1.975000381469723,1,-0.08929852510890612,1.0799985351607317,27.92499923706055,2.5604312686541424,28.32999992370605,1.034089554438616,27.84499931335449,-0.08929852510890612
3974,2010-12-15,27.94499969482422,28.165000915527344,27.88999938964844,27.95499992370605,1817800.0,0.00017892486295800758,-3.5833267106415536,-0.6666242848061819,49.04214181394725,58.26961286801884,0.1185499387475204,-0.2509149457451514,-1.6996862600742304,-3.903241918806465,54.090674277788445,0.2750015258789027,0.5702257952051362,0.1547497749328599,-0.807995441989835,1.1174949918555548,-0.3266228335284893,0.6361223833942091,-1.1701310806131566,37.198095231074774,-20.57487472398988,0.48137260846134744,12,0.05249977111816406,-0.3724994659423828,-2.2862496376037598,-3.502499580383301,-1.7700004577636683,2,-0.09375555414194647,1.6024110782749728,27.940000534057614,1.0799985351607317,27.92499923706055,2.5604312686541424,28.32999992370605,-0.09375555414194647
3975,2010-12-16,28.60000038146973,28.645000457763672,27.959999084472656,27.989999771118164,2205200.0,0.02343892266231884,-1.044774164896918,-60.99866488653738,52.20126519066805,56.76011922120033,-0.5022631155082955,-0.8515187367321673,-2.2750897420066885,-4.499215419349859,53.60218821981564,0.7000007629394531,0.5808527929037801,0.7475004196167028,-0.256850508742275,1.7518513479756805,0.24532495543721566,1.2496758837961899,-1.7871291548016792,95.8525313218005,40.93793744652925,0.5021754641794886,12,-0.6025009155273473,-1.0275001525878942,-2.8775005340576207,-4.157500267028812,-2.5349998474121165,3,-0.1190559664765477,-3.5833267106415536,27.94499969482422,1.6024110782749728,27.940000534057614,1.0799985351607317,27.92499923706055,-0.1190559664765477
3976,2010-12-17,28.68000030517578,28.71999931335449,28.1299991607666,28.625,6868000.0,0.0027972000922729112,7.740851677075205,0.09016434449808587,61.168031905870855,57.24642742000089,-0.5788619387617473,-0.8345075536809645,-2.2800140534703246,-4.518485035536276,51.97273779252167,0.5900001525878871,0.5577718767483724,0.7387503623962388,-0.22598516166098648,1.703485886453464,0.25638260036762617,1.2211181244248515,-1.8298865182998796,96.42865657814546,39.22045510197044,0.48236776202861203,12,-0.5400009155273438,-0.9349994659423828,-2.8400001525878906,-4.092499732971191,-2.8050003051757812,4,-0.12238494391676835,-1.044774164896918,28.60000038146973,-3.5833267106415536,27.94499969482422,1.6024110782749728,27.940000534057614,-0.12238494391676835
3977,2010-12-20,28.295000076293945,28.625,28.149999618530273,28.625,2554200.0,-0.013423996680096084,1.8787908562841371,-5.9999653211263695,57.96115972688256,56.69133871645737,-0.08087152573478207,-0.3418054508627293,-1.8131927004182984,-4.070464745770121,51.07738330044005,0.5300006866455078,0.5355648620305367,0.2742501258850112,-0.5059407444303403,1.0544409962003627,-0.11584530927266457,0.6643455610426869,-1.3700908683589006,62.05360335966166,1.4973500058212323,0.39009543515767575,12,-0.1550006866455078,-0.5499992370605469,-2.178750514984131,-3.447500228881836,-2.2950000762939453,0,-0.08340698370694866,7.740851677075205,28.68000030517578,-1.044774164896918,28.60000038146973,-3.5833267106415536,27.94499969482422,-0.08340698370694866
3978,2010-12-21,28.1200008392334,28.53000068664551,27.795000076293945,28.45499992370605,2218600.0,-0.0061848113302238605,2.0309265376749743,1.0151489755223428,51.652909986187495,55.78346303135417,0.07715904642447668,-0.11687992079908227,-1.5710647363288537,-3.83984882171184,49.568428776025655,0.735000610351566,0.4521160713827044,0.06375083923339986,-0.6621525184474812,0.789654196914281,-0.2992008396070389,0.42670251807383863,-1.1232880270815748,35.13524659460677,-25.284410502293277,0.3629516788404402,12,0.019998550415039062,-0.375,-1.9325013160705566,-3.042501449584961,-2.625,1,-0.08019206973027637,1.8787908562841371,28.295000076293945,7.740851677075205,28.68000030517578,-1.044774164896918,28.60000038146973,-0.08019206973027637
3979,2010-12-22,28.145000457763672,28.309999465942386,28.0,28.125,1104800.0,0.0008890333493658531,-1.2962884471383018,-0.0597030221594668,51.04602894460989,55.007001981616945,0.0013524176599268856,-0.09060617786406411,-1.5349981748314185,-3.807803227180443,47.97792847409738,0.30999946594238637,0.47232367701923295,0.05325040817260884,-0.611606339287583,0.7181071556328007,-0.2791779655574871,0.38567878190270477,-1.0793561855637428,37.837910286494456,-21.586999192681404,0.3324283737300951,12,-0.005001068115234375,-0.39999961853027344,-1.9162507057189941,-3.0600004196167028,-2.854999542236328,2,-0.0774560408498568,2.0309265376749743,28.1200008392334,1.8787908562841371,28.295000076293945,7.740851677075205,28.68000030517578,-0.0774560408498568
3980,2010-12-23,28.38500022888184,28.4950008392334,28.20499992370605,28.21999931335449,1023200.0,0.008527261226317195,-1.9743730192886326,8.249856952127,51.199163391954016,53.668721535733546,-0.1720898952402692,-0.3202472042272113,-1.711979377354929,-3.981358337413962,46.02248188419845,0.35000038146972656,0.38970124661194205,0.2762501716613812,-0.40084796349741225,0.9533483068201747,-0.06229889591801552,0.614799239240778,-1.2531817550357296,63.783852888656746,8.385994830636776,0.33854906757939757,12,-0.22500038146973012,-0.6224994659423864,-2.0650005340576207,-3.3000001907348704,-2.790000915527351,3,-0.07785805791794942,-1.2962884471383018,28.145000457763672,2.0309265376749743,28.1200008392334,1.8787908562841371,28.295000076293945,-0.07785805791794942
3981,2010-12-27,28.479999542236328,28.670000076293945,28.059999465942386,28.420000076293945,1151600.0,0.0033468139013022036,1.77272668160753,0.3636311092615555,61.594193550765006,54.4666296733333,-0.2721987636668466,-0.4273100846460949,-1.7262438906045503,-4.007887668936387,43.86744425687187,0.610000610351559,0.32112407474803106,0.36499948501586843,-0.3238745120597102,1.053873482091447,0.0205624864780809,0.709436483553656,-1.284653834809884,78.28565325055804,17.63763784409285,0.3444369985377885,12,-0.31999969482421875,-0.717498779296875,-2.1137499809265137,-3.367499351501465,-3.744998931884769,0,-0.08479631485236616,-1.9743730192886326,28.38500022888184,-1.2962884471383018,28.145000457763672,2.0309265376749743,28.1200008392334,-0.08479631485236616
3982,2010-12-28,28.104999542236328,28.540000915527344,28.10000038146973,28.45499992370605,1498000.0,-0.013167135043098188,-1.4444562182438838,-5.833391613949141,47.6697578758785,53.72607248741818,0.1464166995439058,-0.012384329890892332,-1.2802944285730575,-3.5623105584779253,42.85501803533235,0.44000053405761363,0.2998853615730859,-0.035750484466554155,-0.678984740745598,0.6074837718124897,-0.3573676126060761,0.28586664367296777,-0.8486676905727606,35.42851039341518,-22.940684175267997,0.32161712813952187,12,0.15250015258789062,-0.4799995422363281,-0.9412493705749512,-2.189999580383301,-3.4750003814697266,1,-0.07934529722674699,1.77272668160753,28.479999542236328,-1.9743730192886326,28.38500022888184,-1.2962884471383018,28.145000457763672,-0.07934529722674699
3983,2010-12-29,28.29999923706055,28.32500076293945,28.10000038146973,28.22500038146973,1405800.0,0.00693825646683166,2.5999511726203424,-0.21428221099612754,47.73936082519211,53.581319044223164,0.008775957510870569,-0.15010406330506854,-1.402872568302282,-3.6791345330807275,41.954668897945986,0.22500038146971946,0.20310702789326385,0.11799926757812784,-0.44646051709293744,0.6824590522491931,-0.1642306247574048,0.4002291599136605,-0.9851206869293456,44.77600043271241,-9.81787150119338,0.28222989233553214,12,-0.04249954223633168,-0.5850000381469762,-1.0749988555908239,-2.384999275207523,-3.4449996948242223,2,-0.08127206003767529,-1.4444562182438838,28.104999542236328,1.77272668160753,28.479999542236328,-1.9743730192886326,28.38500022888184,-0.08127206003767529
3984,2010-12-30,28.19499969482422,28.440000534057614,28.09499931335449,28.190000534057614,1261400.0,-0.003710231274452802,-2.538444985670421,0.06665649398544957,55.40124083633718,53.93687189374196,0.17094393522791407,-0.02803345779752675,-1.2242112394750535,-3.503520259362798,40.83189847702251,0.345001220703125,0.2015894741741846,0.001249694824217329,-0.5534515269818385,0.5559509166302732,-0.2761009160788106,0.27860030572724526,-0.8239163141640837,22.131162918677784,-33.043623325777745,0.27735061090302826,12,0.0625,-0.32250022888183594,-0.9399995803833008,-2.152499198913574,-3.3249988555908203,3,-0.09576162031618896,2.5999511726203424,28.29999923706055,-1.4444562182438838,28.104999542236328,1.77272668160753,28.479999542236328,-0.09576162031618896
3985,2010-12-31,28.040000915527344,28.395000457763672,28.0049991607666,28.26499938964844,1421800.0,-0.0054973853865771805,-1.6440588105983216,-45.007249141517754,45.01719564494981,52.1423345314174,0.266140568222081,0.133411680079071,-1.0117908244758098,-3.2748977222971334,39.515515214387854,0.3900012969970703,0.19763811282205523,-0.15349912643432617,-0.7084870082537762,0.40148875538512385,-0.4309930673440512,0.12399481447539884,-0.6149608975594347,5.263414522216996,-45.501351362996296,0.2774939409097242,12,0.19249916076660156,-0.02000141143798828,-0.6837501525878906,-1.9175004959106445,-3.22500038146973,4,-0.09807417654102746,-2.538444985670421,28.19499969482422,2.5999511726203424,28.29999923706055,-1.4444562182438838,28.104999542236328,-0.09807417654102746
3986,2011-01-03,28.274999618530273,28.5,27.96999931335449,28.32999992370605,1618800.0,0.00838083792189881,1.683544670536103,0.24444745854665562,56.38687770048589,51.967414306262214,-0.03615067649697323,-0.10666190671369336,-1.189483016715812,-3.431364479763033,38.033951252903265,0.5300006866455114,0.23927322608352952,0.08124961853027202,-0.4738878182930506,0.6363870553535946,-0.1963190998813893,0.3588183369419333,-0.7981612287469027,53.508675065669784,0.4441780386823879,0.2775687184116608,1,-0.042499542236328125,-0.25500011444091797,-0.8999991416931152,-2.049999237060547,-3.4449996948242223,0,-0.09478338961389132,-1.6440588105983216,28.040000915527344,-2.538444985670421,28.19499969482422,2.5999511726203424,28.29999923706055,-0.09478338961389132
3987,2011-01-04,27.3700008392334,28.36000061035156,27.209999084472656,28.2450008392334,4680000.0,-0.03200703064567956,1.0814515878468252,15.909002635595424,42.14875034285055,50.91139656811366,0.8089031709711918,0.8290277759789575,-0.2418315804369371,-2.4544545755915976,36.61476535707181,1.1500015258789027,0.18757989999136981,-0.8162491798400886,-1.4122609627146403,-0.2202373969655369,-1.1142550712773662,-0.518243288402811,1.3499984741210902,12.403228000449483,-40.96425398475897,0.29800589143727646,1,0.5699987411499023,0.5949983596801758,0.11499977111816406,-1.1024999618530273,-2.5799999237060547,1,-0.09627329733599099,1.683544670536103,28.274999618530273,-1.6440588105983216,28.040000915527344,-2.538444985670421,28.19499969482422,-0.09627329733599099
3988,2011-01-05,26.040000915527344,26.57999992370605,25.51499938964844,26.48500061035156,7987200.0,-0.048593346106134305,2.3543412571112903,0.5085710797991031,30.776982759549867,48.65928032532921,2.025868603914997,2.0897507349274207,1.1176963992355056,-1.0579506347785674,35.02288045354566,1.8550014495849574,0.035100520965386295,-2.034249114990235,-3.161337473116884,-0.9071607568635862,-2.5977932940535595,-1.4707049359269107,2.649798393249508,17.587987220447186,-36.2623094173166,0.5635441790633244,1,1.0524988174438477,1.077498435974121,1.4449996948242188,0.2924995422363281,-0.7900009155273438,2,-0.05414753092116731,1.0814515878468252,27.3700008392334,1.683544670536103,28.274999618530273,-1.6440588105983216,28.040000915527344,-0.05414753092116731
3989,2011-01-06,25.67499923706055,26.2450008392334,25.53499984741211,25.90500068664551,5325000.0,-0.014016961045848042,-1.784316365417876,0.5168575445334106,18.649473117395885,45.042648072600535,2.239122187910958,2.3553834482657017,1.511333780602019,-0.6254971780247658,33.34496811176982,0.7100009918212891,-0.09422527236066003,-2.259500789642331,-3.7980061748906486,-0.7209954043940137,-3.028753482266488,-1.4902480970181742,2.8878080749511668,5.360127795527163,-41.39356433833541,0.7692526926241583,1,1.417500495910641,1.4425001144409144,1.8187513351440394,0.6575012207031214,-0.4449996948242223,3,-0.03193767163352412,2.3543412571112903,26.040000915527344,1.0814515878468252,27.3700008392334,1.683544670536103,28.274999618530273,-0.03193767163352412
3990,2011-01-07,25.90500068664551,26.040000915527344,25.559999465942386,25.625,3359400.0,0.008958187202318113,-1.341460464553729,-1.2173866171312153,21.183784950751615,40.55260267259904,1.8107581812084739,2.079191363182435,1.3175832037441602,-0.7782007191190878,32.43352636041719,0.4800014495849574,-0.17512988604081414,-1.9324994087219203,-3.7193473748698054,-0.14565144257403517,-2.8259233917958646,-1.039075425647976,2.5358943084716756,13.06536741214059,-26.272712783697138,0.893423983073943,1,1.1224994659423793,1.2124986648559535,1.5887498855590785,0.4274997711181605,-0.43500137329102273,4,-0.039953669947041304,-1.784316365417876,25.67499923706055,2.3543412571112903,26.040000915527344,1.0814515878468252,27.3700008392334,-0.039953669947041304
3991,2011-01-10,26.229999542236328,26.334999084472656,25.690000534057614,25.774999618530273,3957400.0,0.012545796061621317,-1.0640016601613043,1.6249957425357933,28.28598785312559,38.398850447848716,1.266185575595749,1.6746597905550509,1.0319084415347177,-1.029454248351115,31.580470772781965,0.6449985504150426,-0.25588342035513634,-1.5025005340576172,-3.410209202337686,0.40520813422245183,-2.4563548681976535,-0.5486461999175809,2.093859628662109,25.131804773397633,-10.864763504800479,0.953854334140035,1,0.7775001525878906,0.8874998092651367,1.1312508583068848,0.10250091552734375,-0.00499916076659801,0,-0.05394582664403946,-1.341460464553729,25.90500068664551,-1.784316365417876,25.67499923706055,2.3543412571112903,26.040000915527344,-0.05394582664403946
3992,2011-01-11,26.01499938964844,26.38999938964844,25.96500015258789,26.35000038146973,3341000.0,-0.008196727271828075,1.0481939893096472,-0.7362660395470989,28.050019908837044,36.21114590158704,1.289104959129574,1.8332209424950783,1.2842227579757797,-0.757496806690785,30.51978001010346,0.4249992370605504,-0.3723855479401976,-1.6220006942748988,-3.6748432131802993,0.4308418246305017,-2.648421953727599,-0.5955794348221986,2.196505389999995,46.94833326468107,10.39490814158836,1.0264212594527007,1,0.9925003051757777,1.1024999618530238,1.3925004005432093,0.3175010681152308,0.15999984741210938,1,-0.04555062439916524,-1.0640016601613043,26.229999542236328,-1.341460464553729,25.90500068664551,-1.784316365417876,25.67499923706055,-0.04555062439916524
3993,2011-01-12,25.44499969482422,26.045000076293945,25.36000061035156,26.020000457763672,3572600.0,-0.02191042507004748,1.1919982910156364,1.7164151061564477,24.719076642606908,32.80201654672813,1.5774158792473827,2.3259712573896785,1.882781089806997,-0.13934360467882811,30.217537874857797,0.6849994659423864,-0.5790983846775966,-2.0672503471374526,-4.334596414977586,0.20009572070268078,-3.2009233810575175,-0.9335773132173877,2.6586448692242186,8.252348078575737,-26.97622183940304,1.133673033920066,1,1.4850006103515625,1.595000267028805,2.041250228881836,0.8875007629394531,0.9150009155273402,2,-0.02574174836520471,1.0481939893096472,26.01499938964844,-1.0640016601613043,26.229999542236328,-1.341460464553729,25.90500068664551,-0.02574174836520471
3994,2011-01-13,25.32500076293945,25.47500038146973,25.09000015258789,25.295000076293945,3562600.0,-0.004716012313774054,1.3333352599485306,-0.05217503798105968,20.68963501281243,30.098954254268424,1.3940966449178696,2.360654335863561,2.016670823433561,0.03251184475664459,29.981592277880353,0.3850002288818395,-0.708575053721475,-2.0562493324279814,-4.513146984058441,0.4006483192024781,-3.2846981582432093,-0.8278005066127534,2.614025163887174,18.076980635998115,-12.980233682116957,1.2284488258152293,1,1.4699993133544957,1.5799989700317418,2.30374908447266,1.0074996948242223,0.7599983215332067,3,-0.002961530530305234,1.1919982910156364,25.44499969482422,1.0481939893096472,26.01499938964844,-1.0640016601613043,26.229999542236328,-0.002961530530305234
3995,2011-01-14,25.19499969482422,25.44499969482422,25.084999084472656,25.23500061035156,2896400.0,-0.00513330954388258,-1.7692127116405998,-1.3333333333333728,18.744038398160228,25.916416554010013,1.204790846344249,2.342587501255032,2.155147503584992,0.21238357251153417,29.213973486341633,0.3600006103515625,-0.8742110673634755,-2.016000366210939,-4.586573962061006,0.5545732296391286,-3.301287164135971,-0.730713568285907,2.5161041700633078,8.42916357301122,-15.96601249339647,1.2852867979250338,1,1.5275001525878906,1.7074995040893555,2.505000114440918,1.1775007247924805,-0.904998779296875,4,0.001389158477318686,1.3333352599485306,25.32500076293945,1.1919982910156364,25.44499969482422,1.0481939893096472,26.01499938964844,0.001389158477318686
3996,2011-01-18,25.170000076293945,25.81999969482422,25.045000076293945,25.2549991607666,4161800.0,-0.000992245240447831,-3.6268760390808263,2.1249284760635114,20.08153580354258,23.464503827420238,0.8303476280166748,2.204151920650105,2.1954381431150836,0.2838624862104062,28.069381596898424,0.7749996185302734,-1.086181422986268,-1.8654999732971191,-4.492445169190429,0.7614452225961905,-3.178972571243772,-0.5520273753504661,2.2784933105520935,9.293685041982938,-13.139673974645058,1.3134725979466544,1,0.6424999237060547,1.7124996185302734,2.5712499618530273,1.317500114440918,0.15500068664550426,1,0.011918920784712128,-1.7692127116405998,25.19499969482422,1.3333352599485306,25.32500076293945,1.1919982910156364,25.44499969482422,0.011918920784712128
3997,2011-01-19,25.934999465942386,26.0049991607666,25.46999931335449,25.84000015258789,10187800.0,0.030393301046071297,3.5532153205581154,-1.1176510187595787,28.401815030613406,23.200596301982856,-0.17837081870790072,1.3210107520499754,1.4420392457982274,-0.4293381345268763,26.742447993412632,0.8349990844726562,-1.249372596180109,-0.9825005531311,-3.583118945942246,1.6181178396800462,-2.282809749536675,0.3178086432744749,1.2250747236374018,88.9999389648441,66.52622991760649,1.3003091964055737,1,-0.21749973297119496,0.9475002288818324,1.8062505722045863,0.5525007247924769,-0.6999988555908274,2,0.011181836186585192,-3.6268760390808263,25.170000076293945,-1.7692127116405998,25.19499969482422,1.3333352599485306,25.32500076293945,0.011181836186585192
3998,2011-01-20,25.864999771118164,26.19499969482422,25.770000457763672,25.795000076293945,3876200.0,-0.002699043619266095,-6.083383666592491,0.7368442186840931,28.584546609983775,24.304493356714843,-0.15176534922405338,1.278983543285289,1.527739720723151,-0.3155640937724513,26.057769319665137,0.4249992370605469,-1.4936614158527703,-0.9397501945495605,-3.516274707081969,1.636774317982848,-2.228012450815765,0.34851206171664373,1.041265524867324,71.30434494162682,46.771952822514095,1.2882622562662052,1,-0.14750003814697266,1.0174999237060547,1.8949999809265137,0.6225004196166992,-0.7049999237060547,3,0.011985287789893828,3.5532153205581154,25.934999465942386,-3.6268760390808263,25.170000076293945,-1.7692127116405998,25.19499969482422,0.011985287789893828
3999,2011-01-21,25.96500015258789,25.97500038146973,25.690000534057614,25.90999984741211,2966000.0,0.003866243276807957,6.59991862061897,0.7857220708446866,30.73350594519161,25.365573467208172,-0.23054757665671488,1.0617242260506892,1.4436363022386374,-0.3657345657916302,25.37843709443691,0.2849998474121165,-1.6313725869733453,-0.7307497978210442,-3.2524059569420984,1.79090636130001,-1.9915778773815696,0.5300782817394811,0.7179133170346113,80.00003317129158,50.83962025955665,1.260828079560527,1,-0.24750041961669922,0.9174995422363281,1.794999599456787,0.5225000381469727,-0.9050006866455043,4,0.01521280398391589,-6.083383666592491,25.864999771118164,3.5532153205581154,25.934999465942386,-3.6268760390808263,25.170000076293945,0.01521280398391589
4000,2011-01-24,26.17499923706055,26.21500015258789,25.7450008392334,25.88999938964844,3534800.0,0.008087775206568892,1.5753268605708934,5.181786655569427,30.41043946248344,25.601623646025715,-0.4450180921550988,0.7142902697749065,1.238117446899352,-0.5250549213521971,24.270467370384925,0.4699993133544922,-1.5893161006527592,-0.41025066375732067,-2.811016816068605,1.9905154885539638,-1.6106337399129629,0.7901324123983215,0.3113646253625255,96.58111855393669,67.58829011149335,1.2003830761556418,1,-0.457499504089359,0.7075004577636683,1.610000610351559,0.31250095367431285,-0.9099998474121094,0,-0.0034384013452219975,6.59991862061897,25.96500015258789,-6.083383666592491,25.864999771118164,3.5532153205581154,25.934999465942386,-0.0034384013452219975
4001,2011-01-25,26.065000534057614,26.13999938964844,25.815000534057614,25.8799991607666,2888000.0,-0.0042024338570827435,-1.06349379352104,0.6491279731230886,35.70645456999199,26.452338608376262,-0.40329682752320295,0.6683535129994844,1.3404496590228305,-0.36993145906565417,22.884690195886137,0.3599987030029368,-1.4558157695465255,-0.3994994163513219,-2.636341327824322,1.8373424951216784,-1.517920372087822,0.7189215393851782,0.2483996740299652,79.86584569694915,46.75971825434338,1.1184209557365004,1,-0.43500041961669567,0.8174991607666051,1.7199993133544957,0.5474996566772496,-0.40999984741210227,1,-0.06809896728031839,1.5753268605708934,26.17499923706055,6.59991862061897,25.96500015258789,-6.083383666592491,25.864999771118164,-0.06809896728031839
4002,2011-01-26,25.875,26.375,25.72500038146973,26.045000076293945,3704800.0,-0.0072894889761981885,-1.7659598644563301,-0.9189125100521858,47.59122697398098,28.9936886451956,-0.26288924934659974,0.7196172305639088,1.5329906440019272,-0.14303729582641012,21.273489833800113,0.6499996185302699,-1.3483172553865437,-0.47799997329711985,-2.5893263029176765,1.6333263563234368,-1.5336631381073964,0.5776631915131567,-0.8299999237060547,27.007242361550425,-7.728799759920975,1.0556631648102774,1,-0.16499996185302734,0.9825000762939453,2.067500114440918,0.7475004196166992,0.11499977111816406,2,-0.021256009161760403,-1.06349379352104,26.065000534057614,1.5753268605708934,26.17499923706055,6.59991862061897,25.96500015258789,-0.021256009161760403
4003,2011-01-27,26.0,26.040000915527344,25.78000068664551,25.88500022888184,1842400.0,0.004830917874396157,1.66664710427728,-0.676468938280449,55.1020567042906,32.81729105535984,-0.33624280799624984,0.4358167265168973,1.4120359844392496,-0.22309651471082503,19.5752182020826,0.2600002288818324,-1.3048697520630945,-0.23800001144409322,-2.143304112423145,1.6673040895349587,-1.1906520619336192,0.7146520390454327,-0.9283999252319326,45.25543177116282,6.522487078527881,0.9526520504895257,1,-0.28999996185302734,0.8575000762939453,1.942500114440918,0.6225004196166992,-0.6450004577636719,3,-0.02942305344801699,-1.7659598644563301,25.875,-1.06349379352104,26.065000534057614,1.5753268605708934,26.17499923706055,-0.02942305344801699
4004,2011-01-28,25.4950008392334,26.059999465942386,25.270000457763672,26.059999465942386,2980200.0,-0.019423044644869325,1.7964634632133782,-4.913041314912362,44.075138613719446,35.631857745977534,0.21837085395743472,0.7675184341684798,1.9181971752482667,0.32196803270114316,17.9378336293945,0.7899990081787145,-1.2559970258768622,-0.6079992294311509,-2.3001528229875134,1.0841543641252116,-1.4540760262093322,0.23807756734703034,-0.3973327659606909,20.362033907667026,-20.724682348324308,0.8460767967781808,1,0.21499919891357422,1.3624992370605469,2.4474992752075195,1.1274995803833008,0.404998779296875,4,-0.013139869809526195,1.66664710427728,26.0,-1.7659598644563301,25.875,-1.06349379352104,26.065000534057614,-0.013139869809526195
4005,2011-01-31,25.290000915527344,25.665000915527344,25.15500068664551,25.46999931335449,2159600.0,-0.008040789055028696,-1.2666734483679611,0.3185820094388585,35.92814884188411,37.392592528015484,0.4897682360305211,0.796783302369338,2.100401560918897,0.5625755933183854,16.536407224103066,0.5100002288818324,-1.1301693951916363,-0.6754991531372063,-2.1359924596417343,0.7849941533673217,-1.405745806389472,0.054747500115059466,-0.1667862037200898,11.065598759284391,-30.7157957939702,0.7302466532522648,1,0.47499942779541016,1.5674991607666016,2.652499198913574,1.3324995040893555,0.6899986267089844,0,-0.009094560745695479,1.7964634632133782,25.4950008392334,1.66664710427728,26.0,-1.7659598644563301,25.875,-0.009094560745695479
4006,2011-02-01,25.59499931335449,25.65999984741211,25.21999931335449,25.46500015258789,2742400.0,0.012060039018815694,2.3846165132230768,-0.7222239883014855,43.87754023928079,39.11211755120075,0.28093967985894963,0.29588143813678514,1.7901887660747242,0.301387412538638,14.906409009552169,0.44000053405762074,-0.9583740479442042,-0.23650074005127308,-1.2180468753001534,0.7450453951976073,-0.7272738076757115,0.2542723275731653,-0.4467488957833794,36.065481504179274,-4.853210419271271,0.4907730676244394,2,0.17000102996826527,1.2625007629394567,2.3662509918212926,1.2100009918212926,0.5850009918212926,1,-0.012893140557103555,-1.2666734483679611,25.290000915527344,1.7964634632133782,25.4950008392334,1.66664710427728,26.0,-0.012893140557103555
4007,2011-02-02,24.73500061035156,25.114999771118164,24.604999542236328,25.0,4813600.0,-0.03360026278860717,1.06061143178613,-2.0384700030812044,40.456985112400424,40.4312773848026,1.0647919050144026,0.9996008863148269,2.6413199112390693,1.1965686120825971,15.451328515242091,0.9899997711181605,-0.774753259931078,-0.9647494316101124,-1.767962836368234,-0.16153602685199075,-1.3663561339891714,-0.5631427292310534,1.639999389648441,8.934781782263094,-34.62406894235508,0.4016067023790606,2,0.7549991607666051,1.837499618530277,3.2262496948242223,2.0699996948242223,1.9849987030029297,2,0.03719426131361936,2.3846165132230768,25.59499931335449,-1.2666734483679611,25.290000915527344,1.7964634632133782,25.4950008392334,0.03719426131361936
4008,2011-02-03,24.6299991607666,25.17499923706055,24.45000076293945,24.790000915527344,4192200.0,-0.004245055467717029,-1.788463442993948,0.6037815972821938,40.62075125419249,41.52986019691381,1.0909059084828314,1.0472451712224355,2.713323115219012,1.3337847430543093,15.335192973047176,0.7249984741211009,-0.6050479627679479,-0.9992507934570298,-1.9161864185811979,-0.08231516833286179,-1.4577186060191138,-0.5407829808949458,1.7096008300781236,11.180033716264656,-34.13141608129291,0.4584678125620836,2,0.782501220703125,1.845001220703125,3.311250686645508,2.1750011444091797,2.3850002288818395,3,0.05521724144099527,1.06061143178613,24.73500061035156,2.3846165132230768,25.59499931335449,-1.2666734483679611,25.290000915527344,0.05521724144099527
4009,2011-02-04,24.854999542236328,25.104999542236328,24.559999465942386,24.690000534057614,2453000.0,0.009135216773703103,-1.5646993353469159,-1.0312324913276416,45.52630839254487,43.20940118914285,0.7732042887490422,0.7986076732664209,2.4564527241640874,1.1387225246389505,15.212781321842975,0.5450000762939418,-0.5184846055811931,-0.7332504272460945,-1.7127683211811977,0.24626746668900878,-1.223009374213646,-0.24349148027854284,1.4090164794921876,33.33322867772896,-15.956053063366618,0.4897589469675521,2,0.5575008392333984,1.6200008392333984,3.1312499046325684,2.022500991821289,1.8400001525878906,4,0.020116677095501245,-1.788463442993948,24.6299991607666,1.06061143178613,24.73500061035156,2.3846165132230768,25.59499931335449,0.020116677095501245
4010,2011-02-07,24.8700008392334,24.989999771118164,24.649999618530273,24.854999542236328,2886200.0,0.0006035524954075555,1.666676639764236,0.09091749800593976,46.0422233964923,44.35781994764289,0.6186828765865791,0.7400329615880281,2.389433491858096,1.1485418748503946,15.083754392899982,0.3400001525878906,-0.4283875508898589,-0.666499137878418,-1.6841747411020158,0.3511764653451799,-1.1753369394902187,-0.15766133626661727,1.3214545721435549,34.71077637029724,-18.826467088891192,0.5088378016117996,2,0.5424995422363281,1.6049995422363281,3.1949987411499023,2.0674991607666016,1.9649982452392578,0,0.04141530939042082,-1.5646993353469159,24.854999542236328,-1.788463442993948,24.6299991607666,1.06061143178613,24.73500061035156,0.04141530939042082
4011,2011-02-08,24.815000534057614,25.020000457763672,24.63999938964844,24.854999542236328,3539200.0,-0.0022115119951672257,1.0540551686453024,-2.6663699936429577,31.81818744790388,42.60526000030099,0.5338655783862265,0.7205317581006767,2.380710517908515,1.227496642001789,15.47631936593003,0.3800010681152308,-0.36371520490090603,-0.6507494926452679,-1.6621488305586922,0.36064984526815635,-1.15644916160198,-0.1450498236885558,1.306796691381841,50.34490197522759,1.2400198702402534,0.505699668956712,2,0.43999958038330433,1.659999847412113,3.3112492561340368,2.152500152587894,1.8549995422363317,1,0.0469473698612175,1.666676639764236,24.8700008392334,-1.5646993353469159,24.854999542236328,-1.788463442993948,24.6299991607666,0.0469473698612175
4012,2011-02-09,24.82999992370605,24.989999771118164,24.709999084472656,24.815000534057614,1973200.0,0.0006044484918648063,-1.4888696743130163,-0.3749940393876926,32.8925515615049,40.13753720665813,0.39676869180792096,0.6452875241688858,2.325510297343488,1.2350257293721363,15.991973920939273,0.2800006866455078,-0.31610612417599526,-0.5765001296997099,-1.591254763513973,0.43825450411455336,-1.0838774466068415,-0.06912281279257826,1.2249254432334027,52.41378766034865,5.8643018268973535,0.5073773169071323,2,0.42500019073486683,1.5750007629394531,3.2962498664855993,2.175000190734867,2.1949996948242223,2,0.054369729585896476,1.0540551686453024,24.815000534057614,1.666676639764236,24.8700008392334,-1.5646993353469159,24.854999542236328,0.054369729585896476
4013,2011-02-10,24.790000915527344,24.88999938964844,24.59499931335449,24.76499938964844,3280200.0,-0.0016109145510112555,1.6222406835983663,1.6668362156660907,30.185485863087578,38.59424245658792,0.27611579336620196,0.6679455668108787,2.3277221821359575,1.296910665724262,15.798661650010349,0.2950000762939524,-0.3158331836983308,-0.5837491989135728,-1.6348980327938278,0.46739963496668224,-1.1093236158537003,-0.05817478197344528,1.2007274672521113,42.202094933452415,-0.11132476531777513,0.5255744169401273,2,0.2674999237060547,0.7249994277954066,3.1624984741210938,2.434999465942383,2.0049991607666016,3,0.07785390587130969,-1.4888696743130163,24.82999992370605,1.0540551686453024,24.815000534057614,1.666676639764236,24.8700008392334,0.07785390587130969
4014,2011-02-11,25.25,25.28000068664551,24.63999938964844,24.76000022888184,1801800.0,0.018555831685529878,1.3272726011672649,19.5987946292367,35.61430341056861,38.55937074199731,-0.24841492307095336,0.21295798286439904,1.8188667652807098,0.864329135628644,14.914809633417098,0.6400012969970703,-0.36717882095168264,-0.1200000762939446,-1.1724155658804278,0.9324154132925386,-0.6462078210871844,0.40620766849929524,0.6790992779858556,95.6203464963324,57.685806201934156,0.5262077447932412,2,-0.19499969482421875,0.1700000762939453,1.8549995422363281,1.9750003814697266,1.5699996948242188,4,0.06990096592667094,1.6222406835983663,24.790000915527344,-1.4888696743130163,24.82999992370605,1.0540551686453024,24.815000534057614,0.06990096592667094
4015,2011-02-14,25.229999542236328,25.29999923706055,25.020000457763672,25.17499923706055,1862600.0,-0.0007920973371751128,1.8717868461206721,0.11224557319745095,36.639975976547845,37.75519693502699,-0.2657691958741495,0.248453315368522,1.786030916589759,0.910871351770929,13.959775843534828,0.27999877929687855,-0.466839640859984,-0.14175052642822195,-1.1930565802672533,0.9095555274108094,-0.6674035533477358,0.38390250049129193,0.6399357951476716,90.07096419865607,55.067646210456324,0.5256530269195148,2,-0.3549995422363281,0.1900005340576172,1.875,1.9950008392333984,1.850000381469723,0,0.05806580179026177,1.3272726011672649,25.25,1.6222406835983663,24.790000915527344,-1.4888696743130163,24.82999992370605,0.05806580179026177
4016,2011-02-15,25.46999931335449,25.95499992370605,25.42499923706055,25.65999984741211,3870000.0,0.009512476237519829,-2.785709906608311,-3.4545359966711158,43.622031066680286,38.10686870772474,-0.5871052873441798,0.0338148106968994,1.4876407425994849,0.7049063887945657,13.347884602543738,0.725000381469723,-0.4837087824704618,0.0832492828369098,-0.9644912301399771,1.1309897958137967,-0.44062097365153363,0.6071195393253532,-1.019998550415039,64.33820641990823,27.15342660768779,0.5238702564884442,2,-0.2674989700317383,-0.04999923706054332,1.602500438690189,1.755001068115238,2.1700000762939524,1,0.053592454178138516,1.8717868461206721,25.229999542236328,1.3272726011672649,25.25,1.6222406835983663,24.790000915527344,0.053592454178138516
4017,2011-02-16,26.22500038146973,27.899999618530273,26.149999618530273,27.32500076293945,7852400.0,0.029642759657216633,-1.7999957275455818,5.789459418762089,52.95664226295361,39.47752326425376,-1.238795522162981,-0.7360856428187681,0.7059970071938686,-0.010046678025908307,13.959464653228567,2.430000305175785,-0.43413261892132127,0.8237503051757855,-0.26322929061484857,1.9107299009664196,0.2802605072804667,1.3672401030711043,-1.7448996353149475,49.31924107730289,12.611910749922316,0.5434897978953177,2,0.00499916076659801,-0.050000190734866834,0.8374991416931117,0.9999999999999964,1.4349994659423793,2,0.016968529584413083,-2.785709906608311,25.46999931335449,1.8717868461206721,25.229999542236328,1.3272726011672649,25.25,0.016968529584413083
4018,2011-02-17,26.17499923706055,26.5,25.90500068664551,26.23500061035156,2758600.0,-0.001906621303407463,1.01694630330067,0.05454668407554568,60.14922866260721,41.102292183149586,-1.0578309283114535,-0.6974267621568409,0.7037243251478209,0.06870177490853635,14.790791817524864,0.5949993133544886,-0.4400060982116969,0.7582491874694846,-0.36481626488593477,1.8813146398249039,0.1967164612917749,1.3197819136471942,-1.5581025360107468,47.08588158408224,7.967663128332838,0.5615327261777094,2,0.07250022888183238,9.536743128535363e-07,0.8875002861022914,1.052500724792477,1.3299999237060511,3,0.03247374999981778,-1.7999957275455818,26.22500038146973,-2.785709906608311,25.46999931335449,1.8717868461206721,25.229999542236328,0.03247374999981778
4019,2011-02-18,26.36000061035156,26.375,25.78000068664551,26.165000915527344,2299400.0,0.007067865470233414,4.288918653148387,-3.249920528959573,66.06605264966664,43.32716210016895,-1.1252267880425855,-0.8973246988848409,0.4613959237235825,-0.08897893684209279,15.465087390963921,0.5949993133544886,-0.35537902696550816,0.9235005378723109,-0.2527918734698211,2.099792949214443,0.3353543322012449,1.511646743543377,-1.6117797926025368,46.527796634190835,3.7016119619769796,0.5881462056710653,2,-0.11250114440917613,-0.18500041961669567,0.6249995231628453,0.8175001144409215,1.2199993133544922,4,0.01650225553377127,1.01694630330067,26.17499923706055,-1.7999957275455818,26.22500038146973,-2.785709906608311,25.46999931335449,0.01650225553377127
4020,2011-02-22,26.084999084472656,26.59000015258789,25.934999465942386,26.209999084472656,4300200.0,-0.010432531089202945,-2.082361705756199,-0.6410266442349192,57.42422779950683,46.172277694791504,-0.7372866973462706,-0.6634256501598372,0.6948416212645192,0.21010545407994385,16.70014503100293,0.6550006866455043,-0.26117236359979046,0.6529990196228042,-0.5120325522788249,1.8180305915244332,0.07048323367198961,1.2355148055736187,-1.210707114692383,26.666656391389314,-16.311851571251633,0.582515785950814,2,0.16250038146972656,0.09000110626220703,0.7650008201599121,0.9575014114379883,2.015001296997074,1,0.028177137671017816,4.288918653148387,26.36000061035156,1.01694630330067,26.17499923706055,-1.7999957275455818,26.22500038146973,0.028177137671017816
4021,2011-02-23,24.290000915527344,26.2450008392334,24.2549991607666,25.364999771118164,9989600.0,-0.06881342656491796,-2.4759782845891545,8.599990844726562,44.74617202059847,47.489346634690776,1.0900377516888078,1.0453725711185946,2.4109337237525885,2.024022815660789,17.219106212771592,1.9900016784667969,-0.2435313121070557,-1.0532491683959968,-2.2838339209256553,0.17733558413366168,-1.668541544660826,-0.43795679213116756,3.6099987030029297,0.9602674997252791,-44.41092378597651,0.6152923762648299,2,1.7874984741210938,1.7874984741210938,2.522498607635498,2.7499990463256836,3.4699993133544957,2,0.11486203799997408,-2.082361705756199,26.084999084472656,4.288918653148387,26.36000061035156,1.01694630330067,26.17499923706055,0.11486203799997408
4022,2011-02-24,25.32500076293945,25.420000076293945,24.90500068664551,24.95000076293945,7264600.0,0.042610119736573804,-1.2150504114129665,-0.34883758066319026,56.727988599489855,50.43851360540215,0.1482253910740603,-0.03472488928157347,1.3204841065598565,1.0163880969612045,18.197420074141476,1.1299991607666016,-0.20160469698865313,0.009250640869137072,-1.1956131482380528,1.214114429976327,-0.5931812536844561,0.6116825354227302,2.502098846435551,45.82446028591415,-3.7117472734554227,0.6024318945535944,2,0.7524986267089879,0.7524986267089879,1.0224990844726598,1.6949996948242223,3.0349998474121094,3,0.09141159158805467,-2.4759782845891545,24.290000915527344,-2.082361705756199,26.084999084472656,4.288918653148387,26.36000061035156,0.09141159158805467
4023,2011-02-25,25.23500061035156,25.520000457763672,24.97500038146973,25.38999938964844,3555800.0,-0.0035538065104264716,1.626500597481369,-0.41333007812501893,53.77734465354904,52.456629299066634,0.3441813418142132,-0.005243990964867606,1.3523618149681447,1.1355037415466782,19.18333637400187,0.5450000762939418,-0.1009157901253559,-0.04249954223633168,-1.203680515376771,1.1186814309041075,-0.6230900288065513,0.5380909443338879,2.5206569900512754,41.97006566667713,-9.218494698755563,0.5805904865702202,2,0.8424987792968786,0.8424987792968786,1.0649991035461461,1.784999847412113,2.9349994659423864,4,0.09609665854597993,-1.2150504114129665,25.32500076293945,-2.4759782845891545,24.290000915527344,-2.082361705756199,26.084999084472656,0.09609665854597993
4024,2011-02-28,25.15999984741211,25.38500022888184,24.98500061035156,25.209999084472656,3853600.0,-0.002972092772951407,-1.000009536797734,0.3225782634376698,52.84871209052446,54.25759997839737,0.4526768165118895,0.0457164187252026,1.3670090968694524,1.2328530755931695,19.338094907780317,0.39999961853028054,-0.0009187384431292855,-0.10075025558471751,-1.258380269983018,1.056879758813583,-0.6795652627838678,0.47806475161443274,2.5256445841980018,38.75804292226925,-13.915252970628082,0.5788150071991504,2,0.9174995422363281,0.9174995422363281,1.1399998664855957,1.8600006103515625,3.1800003051757812,0,0.09320347088935654,1.626500597481369,25.23500061035156,-1.2150504114129665,25.32500076293945,-2.4759782845891545,24.290000915527344,0.09320347088935654
4025,2011-03-01,25.059999465942386,25.4950008392334,24.9950008392334,25.19499969482422,3225800.0,-0.003974577983950511,-2.7736207579083745,2.700045777065619,52.38557770167378,55.23132738228554,0.5878448958380389,0.13449795466785375,1.3831337656384441,1.3533305497731298,19.362102343916213,0.5,0.11636428606097837,-0.18925056457519318,-1.3502219920783212,0.9717208629279348,-0.7697362783267572,0.3912351491763708,2.5570320602508545,40.45224252252892,-11.998573860799112,0.5804857137515637,3,1.0174999237060511,1.0174999237060511,1.2400002479553187,1.9600009918212855,3.325000762939453,1,0.10055867962760545,-1.000009536797734,25.15999984741211,1.626500597481369,25.23500061035156,-1.2150504114129665,25.32500076293945,0.10055867962760545
4026,2011-03-02,25.26499938964844,25.479999542236328,25.024999618530273,25.084999084472656,2834400.0,0.008180364248796534,-2.0333405388909376,-1.3333333333333948,54.08449997940432,55.35664490633562,0.39192250143750584,-0.10170691543762445,1.092331879528988,1.1666949090673135,19.387407171732335,0.4549999237060547,0.1952119671441963,0.03224935531616424,-1.1173565352093497,1.1818552458416782,-0.5425535899465928,0.6070523005789212,2.284791489236266,58.5363962572537,5.829700448749904,0.5748029452627564,3,0.15750026702880504,0.8124999999999964,1.035000324249264,1.7550010681152308,3.19000053405761,2,0.11221060994693088,-2.7736207579083745,25.059999465942386,-1.000009536797734,25.15999984741211,1.626500597481369,25.23500061035156,0.11221060994693088
4027,2011-03-03,25.65500068664551,25.854999542236328,25.440000534057614,25.47500038146973,3018800.0,0.015436426139668225,-2.319992065429527,0.9999999999999802,57.6211366981287,55.07574579917134,-0.09771159386584571,-0.4419069603382866,0.6317030256809666,0.8023023038494799,18.673656610292333,0.5900001525878871,0.2847711715908616,0.3762506484985373,-0.7630742863511735,1.515575583348248,-0.1934118189263181,0.9459131159233927,1.828894357876834,77.27283564491233,22.277466338476827,0.569662467424855,3,-0.23250102996826527,0.42249870300292613,0.601249217987057,1.3649997711181605,2.1899986267089773,3,0.08205026255688486,-2.0333405388909376,25.26499938964844,-2.7736207579083745,25.059999465942386,-1.000009536797734,25.15999984741211,0.08205026255688486
4028,2011-03-04,25.989999771118164,26.46500015258789,25.774999618530273,26.209999084472656,3720200.0,0.013057847417912383,-1.1230798123167844,-1.2222163353537066,56.66665864779072,54.031368687851796,-0.5159725978111744,-0.7059906086645711,0.23415452736037423,0.4880145226777799,17.980724700978268,0.8099994659423793,0.3430673079830058,0.6432497024536126,-0.4953837913543211,1.7818831962615462,0.07393295554964752,1.2125664493575776,1.429317355729065,67.90536970356193,17.30321002774062,0.5693167469039667,3,-0.567500114440918,0.08749961853027344,0.2937502861022949,1.0300006866455078,2.0450000762939453,4,0.09118895190861442,-2.319992065429527,25.65500068664551,-2.0333405388909376,25.26499938964844,-2.7736207579083745,25.059999465942386,0.09118895190861442
4029,2011-03-07,25.354999542236328,26.13500022888184,25.20000076293945,26.10000038146973,2843600.0,-0.02443248305017265,1.2944757135000384,3.386378020339352,51.013786732288914,53.31909745816092,-0.043051071408317654,-0.03331930520769788,0.797131015110935,1.1364117127105047,16.943571518412963,0.9349994659423899,0.28912542316700396,-0.016750526428221946,-1.1316315992807482,1.0981305464243043,-0.5741910628544851,0.5406900099980412,2.001031225289289,24.48971912656367,-20.247460845515988,0.5574405364262637,3,0.005000114440917969,0.7224998474121094,0.9287505149841309,1.6650009155273438,2.625,0,0.11102348983948485,-1.1230798123167844,25.989999771118164,-2.319992065429527,25.65500068664551,-2.0333405388909376,25.26499938964844,0.11102348983948485
4030,2011-03-08,25.899999618530273,26.0049991607666,25.334999084472656,25.3799991607666,2331400.0,0.02149477760337115,-1.1967193636340896,-0.697986405355928,53.32302913848641,54.27208158237068,-0.6895685344724889,-0.5240671660337881,0.17721807898409025,0.6070758818249935,15.85036928910379,0.6700000762939453,0.2170954220633341,0.4767496109008782,-0.6356976207090526,1.589196842510809,-0.0794740049040854,1.0329732267058418,1.3940105168601633,60.7638663531905,17.741617144792407,0.556223615804965,3,-0.21499919891357422,0.17749977111816406,0.38375043869018555,1.1200008392333984,2.345001220703125,1,0.09420851621603532,1.2944757135000384,25.354999542236328,-1.1230798123167844,25.989999771118164,-2.319992065429527,25.65500068664551,0.09420851621603532
4031,2011-03-09,25.979999542236328,26.03499984741211,25.5,25.82999992370605,1741800.0,0.003088800188584484,3.1153798188020394,0.28846055092983847,47.88610289274977,53.28964983717734,-0.5639355891001188,-0.5399992730326062,0.01862778029146739,0.550948827428293,14.78940972414181,0.5349998474121094,0.10080325578569216,0.49849958419799734,-0.6017827711937791,1.5987819395897738,-0.05164159349789088,1.0486407618938856,1.2532303736616335,61.66001230353556,18.631479734796706,0.5501411776958882,3,-0.25999927520751953,0.09749984741210938,0.3312506675720215,1.0400009155273438,2.2150001525878906,2,0.09257123668288147,-1.1967193636340896,25.899999618530273,1.2944757135000384,25.354999542236328,-1.1230798123167844,25.989999771118164,0.09257123668288147
4032,2011-03-10,26.18000030517578,26.44499969482422,25.71500015258789,25.790000915527344,2443200.0,0.007698258909293099,-1.703697424377287,2.6000025431379163,50.042061103136625,52.87461833157597,-0.7039255760148464,-0.6679203219077614,-0.24717047416739746,0.3727134983520273,13.85808391673189,0.7299995422363281,0.03804944843163227,0.6310003280639656,-0.4666312256152949,1.728631881743226,0.0821845512243371,1.179816104903594,0.9936649956195538,77.47035692315121,33.511094587990364,0.5488157768396297,3,-0.4549999237060547,-0.10250091552734375,0.13124990463256836,0.8400001525878906,2.2700004577636683,3,0.08689838013792928,3.1153798188020394,25.979999542236328,-1.1967193636340896,25.899999618530273,1.2944757135000384,25.354999542236328,0.08689838013792928
4033,2011-03-11,26.71999931335449,26.815000534057614,26.229999542236328,26.270000457763672,2876600.0,0.020626394266005876,-1.2075480525275801,1.15384502523572,52.85713204451087,52.8755538820189,-1.129951660588354,-1.1129780406045633,-0.854335124727303,-0.1432767366287031,12.844295656765265,0.6350002288818324,0.18623055253664234,1.0744994163513155,-0.08005144737906633,2.2290502800816974,0.4972239844861228,1.6517748482165082,0.395292664640273,94.11757063981813,48.39780126290349,0.5772754318651914,3,-0.8149986267089808,-0.6424999237060511,-0.6887493133544886,0.08000087738037465,1.7049999237060618,4,0.04210329449513606,-1.703697424377287,26.18000030517578,3.1153798188020394,25.979999542236328,-1.1967193636340896,25.899999618530273,0.04210329449513606
4034,2011-03-14,27.01499938964844,27.415000915527344,26.75,26.770000457763672,3741200.0,0.0110404223007039,-3.666675589939902,0.5444434554463541,57.35759770635284,53.428000549205464,-1.2674322944892111,-1.3375456398718164,-1.2110727598309445,-0.41182986143951794,13.036266940615981,0.6950016021728551,0.20479349604979546,1.2812495231628453,-0.00798028445352017,2.570479330779211,0.6366346193546626,1.925864426971028,-2.7600002288818395,80.76917433884769,31.291017903114906,0.6446149038081831,3,-0.7949991226196325,-0.9375000000000036,-1.0712490081787145,-0.42999935150147195,1.1500015258789027,0,0.03775681957462895,-1.2075480525275801,26.71999931335449,-1.703697424377287,26.18000030517578,3.1153798188020394,25.979999542236328,0.03775681957462895
4035,2011-03-15,26.69499969482422,26.899999618530273,26.42499923706055,26.53000068664551,2255600.0,-0.0118452601167498,-1.5333224826941072,0.6734682755935919,74.81938259396203,55.73187639526742,-0.7723373600060839,-0.9509184547172005,-0.9528051045333754,-0.0748792550895061,13.098997828321163,0.5900001525878906,0.2484355784729857,0.8879998207092292,-0.4464004728164568,2.2224001142349152,0.220799673946388,1.5551999674720705,-2.376800498962403,62.40204300347008,6.5063483464940575,0.667200146762843,3,-0.3874988555908203,-0.6175003051757812,-0.7512493133544922,-0.10999965667724965,2.1750011444091797,1,0.048136349957001556,-3.666675589939902,27.01499938964844,-1.2075480525275801,26.71999931335449,-1.703697424377287,26.18000030517578,0.048136349957001556
4036,2011-03-16,26.834999084472656,26.979999542236328,26.32999992370605,26.51499938964844,3018400.0,0.005244404991530338,1.1311441578907988,1.939403747673619,69.11389911238295,57.00884999685123,-0.7445045595707924,-1.0365569908955123,-1.1617583791416735,-0.19893744817966308,14.1043993242515,0.649999618530277,0.3150422380160336,0.9597492218017578,-0.44010163196444907,2.3596000755679647,0.2598237949186526,1.659674648684863,-2.454863854217532,65.88226054370632,8.352713024814655,0.6999254268831041,3,-0.5274982452392578,-0.7574996948242188,-0.8912487030029297,-0.24999904632568715,1.7400016784667933,2,0.05254338747403198,-1.5333224826941072,26.69499969482422,-3.666675589939902,27.01499938964844,-1.2075480525275801,26.71999931335449,0.05254338747403198
4037,2011-03-17,26.670000076293945,27.104999542236328,26.5049991607666,27.104999542236328,2718000.0,-0.006148649666777306,1.7586258303553812,-1.35937462747063,67.82608201173417,58.248785926178286,-0.4697901735488479,-0.8817164246373856,-1.039876959307115,-0.021429430152586804,12.603289653987432,0.6000003814697266,0.39834662714222446,0.7725002288818352,-0.6644129612577707,2.209413419021441,0.054043633812032255,1.4909568239516382,-2.2291675323333777,37.13080372520047,-21.442959475215254,0.7184565950698029,3,-0.3624992370605469,-0.5925006866455078,-0.804999828338623,-0.08500003814697621,1.7950000762939453,3,0.05718033798904232,1.1311441578907988,26.834999084472656,-1.5333224826941072,26.69499969482422,-3.666675589939902,27.01499938964844,0.05718033798904232
4038,2011-03-18,27.024999618530273,27.040000915527344,26.7450008392334,26.85000038146973,3356600.0,0.013310818943411906,1.8780238183848157,-0.40229759059916315,71.66086486884038,60.54290571912844,-0.740396012746281,-1.2329868818410432,-1.3918815228559467,-0.36101014067149606,11.479552639100472,0.37000083923339844,0.47422005861216476,1.084999752044677,-0.4343867232474494,2.6043862273368035,0.3253065143986156,1.8446929896907385,-2.5246837071383688,64.05521285815504,2.852004495871114,0.759693237646063,3,-0.6499996185302734,-0.9475002288818359,-1.1949992179870605,-0.43999958038330433,1.5150012969970703,4,0.05272899776220874,1.7586258303553812,26.670000076293945,1.1311441578907988,26.834999084472656,-1.5333224826941072,26.69499969482422,0.05272899776220874
4039,2011-03-21,26.795000076293945,27.20499992370605,26.739999771118164,27.170000076293945,1967200.0,-0.008510621479477232,1.089889759459616,-2.1428664850136676,69.56033331957111,62.34705062813786,-0.3181032613520074,-1.0210785559433901,-1.149730971423736,-0.11541547478756797,10.595876122400021,0.4650001525878871,0.4974003719578519,0.8332502365112298,-0.7234470770231098,2.3899475500455694,0.054901579744061735,1.6115988932783978,-2.2363904648193333,53.14287458147362,-10.24379716622181,0.7783486567671697,3,-0.33749961853027344,-0.7175006866455078,-1.5087494850158691,-0.2100000381469762,2.264999389648441,0,0.0608322133280641,1.8780238183848157,27.024999618530273,1.7586258303553812,26.670000076293945,1.1311441578907988,26.834999084472656,0.0608322133280641
4040,2011-03-22,26.81999969482422,27.024999618530273,26.71999931335449,26.920000076293945,2191400.0,0.0009329956506471948,-1.0333276113092382,0.2666676839192708,68.27263582751635,64.61222095422303,-0.22224866492911488,-1.0415934883235458,-1.169453324103742,-0.12236070460054549,9.419320220500776,0.3050003051757848,0.5089413621488319,0.8214998245239258,-0.7814643469136868,2.4244639959615384,0.020017738805119478,1.622981910242732,-2.204262257268553,55.9999738420763,-7.669744087188974,0.8014820857188071,3,-0.25499916076660156,-0.7425003051757812,-1.5824995040893555,-0.23499965667724965,1.8899993896484375,1,0.05014918851631034,1.089889759459616,26.795000076293945,1.8780238183848157,27.024999618530273,1.7586258303553812,26.670000076293945,0.05014918851631034
4041,2011-03-23,27.07999992370605,27.18000030517578,26.584999084472656,26.78499984741211,1615800.0,0.009694266660711603,1.4040412603121881,-2.9499895096225015,67.27273399837046,66.52674016480456,-0.3462126311824676,-1.1403217867279274,-1.4315235434336664,-0.3633298873086126,10.490628406360067,0.595001220703125,0.6211505701661011,0.9420001029968219,-0.5137736001091007,2.3977738061027445,0.21411325144385884,1.669886954549785,-2.408277216590953,82.14287660557699,19.35967398942519,0.7278868515529613,3,-0.2574996948242152,-1.0025005340576136,-1.9324998855590785,-0.49499988555908203,1.6700000762939489,2,0.06610047712593836,-1.0333276113092382,26.81999969482422,1.089889759459616,26.795000076293945,1.8780238183848157,27.024999618530273,0.06610047712593836
4042,2011-03-24,27.63999938964844,27.670000076293945,27.065000534057614,27.2450008392334,2181200.0,0.020679448579029147,1.6593390931079883,1.3389777907089797,68.96552782516922,68.31656191821105,-0.7569312141774134,-1.60002919409769,-1.9801972778667043,-0.9010084057041716,11.820543701260263,0.6049995422363317,0.6991758869455573,1.3862496376037647,-0.16251152502954014,2.9350108002370696,0.6118690562871123,2.160630218920417,-2.9134111183650973,97.23496228375377,33.64974780743054,0.7743805813166516,3,-0.639999389648441,-1.5625000000000036,-2.3287491798400914,-1.054999351501472,1.3700008392333984,3,0.03382783624956165,1.4040412603121881,27.07999992370605,-1.0333276113092382,26.81999969482422,1.089889759459616,26.795000076293945,0.03382783624956165
4043,2011-03-25,27.65999984741211,27.899999618530273,27.53499984741211,27.665000915527344,1997000.0,0.000723605579063813,-1.8627313118015767,-0.01266097840100813,80.85679093296233,70.92758338783433,-0.703556720851811,-1.5062668385026896,-1.9700304798170265,-0.8997820533882006,13.438221545176754,0.36499977111816406,0.824966399533551,1.285000133514405,-0.3070391983006715,2.8770394653294815,0.488980467606865,2.081019799421945,-2.815675103928342,81.74907424732282,12.672498184896256,0.7960196659075389,3,-0.5450000762939453,-1.5825004577636719,-1.4574999809265137,-1.0749998092651403,1.710000991821289,4,0.029103409602914354,1.6593390931079883,27.63999938964844,1.4040412603121881,27.07999992370605,-1.0333276113092382,26.81999969482422,0.029103409602914354
4044,2011-03-28,27.5049991607666,27.76000022888184,27.43000030517578,27.649999618530273,1534000.0,-0.0056037847975624056,-1.2373015051983896,28.993897787948132,73.99104315229943,70.83554567209404,-0.5271784849755257,-1.2296202159271203,-1.782173159316752,-0.7311062276944611,15.064105958450252,0.32999992370605824,0.9281199121218471,1.0127494812011726,-0.547616322543309,2.5731152849456542,0.23256657932893177,1.7929323830734134,-2.4773339247800443,69.96195457466142,-0.15926097505658277,0.7801829018722404,3,-0.3899993896484375,-1.427499771118164,-1.2937493324279785,-0.9199991226196325,1.5450000762939489,0,0.03762958685114515,-1.8627313118015767,27.65999984741211,1.6593390931079883,27.63999938964844,1.4040412603121881,27.07999992370605,0.03762958685114515
4045,2011-03-29,27.57999992370605,27.76499938964844,27.45000076293945,27.524999618530273,1756000.0,0.002726804771055358,-2.073187070842368,-0.37931125200597376,73.95211410290887,71.3731251154858,-0.5179030899927461,-1.165926565805396,-1.818577376192895,-0.7939326394841508,16.65237093384964,0.3149986267089915,0.978564809163192,0.9617502212524371,-0.5164678846511386,2.439968327156013,0.2226411683006475,1.7008592742042268,-2.3799946247668693,75.66543232976349,4.28911798012949,0.7391090529517886,3,-0.37750053405761363,-1.5025005340576136,-1.368750095367428,-0.994999885559082,1.5,1,0.05366205751741937,-1.2373015051983896,27.5049991607666,-1.8627313118015767,27.65999984741211,1.6593390931079883,27.63999938964844,0.05366205751741937
4046,2011-03-30,28.10000038146973,28.125,27.70000076293945,27.71500015258789,1710400.0,0.018854258854319905,-1.0481939893096122,6.999965321126886,76.2295240015988,72.30684089213743,-0.9382606967047806,-1.5416891044029661,-2.292337124243094,-1.2951784329748506,18.468765561048176,0.5450000762939489,0.9883598545402812,1.3400006294250524,-0.13554021952897344,2.815541478379078,0.6022302049480395,2.0777710539020653,-2.737995423355084,97.64154423341674,25.91925248965866,0.7377704244770121,3,-0.745000839233402,-1.9100008010864293,-1.888750553131107,-1.515000343322761,0.9349994659423793,2,0.021708138602203775,-2.073187070842368,27.57999992370605,-1.2373015051983896,27.5049991607666,-1.8627313118015767,27.65999984741211,0.021708138602203775
4047,2011-03-31,27.76000022888184,28.1200008392334,27.45499992370605,28.10000038146973,2537600.0,-0.012099649394029965,2.499994980675685,-0.8831167544376711,65.02891894096925,71.56995801126286,-0.47760980848168444,-1.0918832509277827,-1.9337557001201908,-0.9445971527567742,19.66023231145791,0.6650009155273473,0.9252194201896096,0.8947504997253439,-0.5488725485315342,2.338373547982222,0.17293897559690308,1.6165620238537848,-2.1769556674163653,47.482024260388016,-20.52309707555669,0.7218115241284391,3,-0.40500068664551137,-1.2449998855590856,-1.682500839233402,-1.2725009918212926,1.744998931884762,3,0.035662815668429104,-1.0481939893096122,28.10000038146973,-2.073187070842368,27.57999992370605,-1.2373015051983896,27.5049991607666,0.035662815668429104
4048,2011-04-01,28.36000061035156,28.60000038146973,27.895000457763672,27.915000915527344,2882200.0,0.021613846416523863,-1.9072125216297142,-1.3088220444524123,67.861904896998,71.38124374208807,-0.9703703394599614,-1.5865695875480093,-2.5055630029950073,-1.528104768077089,20.339011638257396,0.8400001525878906,0.9250352182661068,1.3762508392333963,-0.15149935802551084,2.9040010364923035,0.6123757406039445,2.140125937862848,-2.5735996138033244,79.48720038733792,12.55563697970696,0.7638750986294532,4,-0.7675008773803675,-1.5725002288818288,-2.2825012207031214,-1.872501373291012,1.6449985504150426,4,0.022919591133331085,2.499994980675685,27.76000022888184,-1.0481939893096122,28.10000038146973,-2.073187070842368,27.57999992370605,0.022919591133331085
4049,2011-04-04,28.170000076293945,28.399999618530273,27.92499923706055,28.34000015258789,1194400.0,-0.006699595556012183,2.2758759035272673,-0.38202290534401184,70.28886229153629,71.60526890475695,-0.6311910923311963,-1.2383542073850506,-2.2922197373493134,-1.32318757445449,21.93343719271994,0.475000381469723,0.943602778288696,1.0455002784729004,-0.3645948461964288,2.4555954031422296,0.340452716138234,1.7505478408075668,-2.1022391412535626,62.608656711961984,-4.693617614246577,0.7050475623346647,4,-0.5775003433227539,-1.3774995803833008,-2.092500686645508,-1.6825008392333984,1.7099990844726562,0,0.04259853602021457,-1.9072125216297142,28.36000061035156,2.499994980675685,27.76000022888184,-1.0481939893096122,28.10000038146973,0.04259853602021457
4050,2011-04-05,28.34000015258789,28.649999618530273,28.07500076293945,28.19499969482422,1598400.0,0.006034791474388568,-1.987020064404224,-0.8529434864073422,70.53206947014758,71.96741729050997,-0.6290566486452143,-1.2819069382401906,-2.443190323673292,-1.484156566124291,23.706794331056834,0.5749988555908239,0.9187430814780022,1.0935003280639641,-0.29252842009785596,2.4795290762257842,0.4004859539830541,1.7865147021448742,-2.019015272904575,74.05861547203307,6.3050414765974665,0.6930143740809098,4,-0.4825000762939453,-1.5174999237060547,-2.262500762939453,-1.8525009155273438,2.420000076293949,1,0.025052896282635517,2.2758759035272673,28.170000076293945,-1.9072125216297142,28.36000061035156,2.499994980675685,27.76000022888184,0.025052896282635517
4051,2011-04-06,28.38500022888184,28.68000030517578,28.364999771118164,28.40999984741211,2113800.0,0.0015878643631495049,-8.6922444907421,-0.17241061797898158,74.18898720651336,72.54780166621488,-0.524647484710318,-1.198963668601703,-2.4646995288105593,-1.5252010321929461,25.54681632580651,0.3400001525878906,0.9260611648607515,1.018250370025637,-0.321668584438072,2.358169324489346,0.34829089279378067,1.6882098472574931,-1.7845335805368876,75.91836861797489,4.113954256495575,0.6699594772318551,4,-0.32999992370605824,-1.5325002670288121,-2.307500839233402,-1.8975009918212926,2.1299991607666016,2,0.02448475213035395,-1.987020064404224,28.34000015258789,2.2758759035272673,28.170000076293945,-1.9072125216297142,28.36000061035156,0.02448475213035395
4052,2011-04-07,28.45499992370605,28.899999618530273,28.35000038146973,28.3700008392334,1510000.0,0.002466080474186061,-7.799987792969193,-3.4000152590222377,71.9325056459823,71.55621441210599,-0.5217491470039519,-1.1486807048135717,-2.5037853968070074,-1.5845707051339915,27.031472274526624,0.5499992370605433,0.9526460566636317,0.9745000839233349,-0.3269323947661569,2.2759325626128266,0.323783844578589,1.6252163232680807,-1.5633985634047818,55.72138642535962,-16.358384561274598,0.6507162393447459,4,-0.2899999618530238,-1.4049997329711879,-2.7050004005432093,-1.9675006866455043,1.68499946594239,3,0.020383058346904237,-8.6922444907421,28.38500022888184,-1.987020064404224,28.34000015258789,2.2758759035272673,28.170000076293945,0.020383058346904237
4053,2011-04-08,27.84499931335449,28.6299991607666,27.63500022888184,28.46999931335449,1795400.0,-0.021437378737905632,1.1058185253061616,-7.353020375191044,64.42305374631236,70.49310447810743,0.13103285665500408,-0.4743991995774479,-1.8733515840110933,-0.9673792786084405,27.58629091251467,0.9949989318847621,0.9604518230871584,0.3082494735717738,-0.9513593566298439,1.5678583037733915,-0.32155494152903685,0.9380538886725844,-0.6320542317365785,16.600726149837246,-55.483701667926795,0.6298044151008094,4,0.33000087738037465,-0.7949991226196254,-2.094999790191647,-1.3575000762939418,2.305000305175785,4,0.05961572592375597,-7.799987792969193,28.45499992370605,-8.6922444907421,28.38500022888184,-1.987020064404224,28.34000015258789,0.05961572592375597
4054,2011-04-11,28.03499984741211,28.165000915527344,27.795000076293945,27.979999542236328,1341000.0,0.006823506508994548,1.349193470257702,-0.08800048828125,65.96581914645117,69.60573837183433,0.026953623131117155,-0.615629417679596,-2.0240096813479767,-1.147574104248104,27.527859474392493,0.37000083923339844,0.9201011021936054,0.44724998474121236,-0.8059923714167354,1.7004923408991601,-0.17937119333776153,1.0738711628201862,-0.552126039888222,31.620538460610405,-40.742896875699785,0.6266211780789738,4,0.1424999237060547,-0.9849996566772461,-2.2850003242492676,-1.572500228881836,2.6300010681152344,0,0.07026928211438332,1.1058185253061616,27.84499931335449,-7.799987792969193,28.45499992370605,-8.6922444907421,28.38500022888184,0.07026928211438332
4055,2011-04-12,27.979999542236328,28.2450008392334,27.604999542236328,27.85000038146973,3343600.0,-0.0019618443187136014,-1.0645175183582058,2.3636079900124196,62.49998013180829,68.08023349741318,0.16166124233901158,-0.48425198796359936,-1.9228861206183474,-1.093686356119477,27.871895450791502,0.6400012969970703,0.8361389096366167,0.32799968719482564,-0.862729734016888,1.5187291084065393,-0.2673650234110312,0.9233643978006825,0.9200000762939453,28.957527251518144,-40.42692182594568,0.5953647106058564,4,0.19750022888183594,-0.8625001907348633,-2.2612500190734863,-1.5174999237060547,3.575000762939453,1,0.06790563436794161,1.349193470257702,28.03499984741211,1.1058185253061616,27.84499931335449,-7.799987792969193,28.45499992370605,0.06790563436794161
4056,2011-04-13,28.2450008392334,28.274999618530273,27.65999984741211,28.03000068664551,2420800.0,0.009471097259921235,3.4727628348291697,1.653858004313588,59.1528040282206,67.4273318404411,-0.09008176752054808,-0.6726926160167537,-2.1475663765079283,-1.3510853367962632,28.405877415535734,0.6149997711181641,0.8145418451477653,0.522500896453856,-0.6309359172087134,1.6759377101164254,-0.05421751037742695,1.099219303285139,0.6290987777709951,49.42094666346566,-15.761455580368917,0.5767184068312843,4,0.007498741149902344,-1.0450010299682617,-2.36375093460083,-1.782501220703125,3.0199985504150426,2,0.08904228411829296,-1.0645175183582058,27.979999542236328,1.349193470257702,28.03499984741211,1.1058185253061616,27.84499931335449,0.08904228411829296
4057,2011-04-14,28.19499969482422,28.38500022888184,27.93000030517578,28.03499984741211,2080400.0,-0.0017702652831833587,-1.4594661470415582,0.7441848086442876,58.02097107012625,66.33389474856646,0.031416947610448887,-0.5297447012750567,-2.029269305803787,-1.2905020081390433,28.881421588437973,0.45499992370605824,0.7895295378452118,0.39624977111816406,-0.6619211582328077,1.4544207004691359,-0.13283569355732183,0.92533523579365,0.6537179206848123,57.56101191860735,-5.297551903678517,0.5290854646754863,4,0.05749988555908203,-0.8874998092651367,-2.2962498664855957,-1.7325000762939453,2.8899993896484375,3,0.08228408299114487,3.4727628348291697,28.2450008392334,-1.0645175183582058,27.979999542236328,1.349193470257702,28.03499984741211,0.08228408299114487
4058,2011-04-15,28.45000076293945,28.45499992370605,28.04999923706055,28.270000457763672,1560000.0,0.009044194746419487,3.2631959363142573,1.1250029802350587,63.75545342330891,65.60796042987454,-0.2340923393062937,-0.7088579845886116,-2.2082181704335504,-1.5445874794417165,29.419147710022976,0.4050006866455007,0.7123517617571871,0.5800007820129345,-0.45033936186914403,1.610340925895013,0.06483071007189523,1.0951708539539737,0.3738424911041278,99.4118637031718,35.904734530106644,0.5151700719410394,4,-0.1975011825561488,-0.8850011825561488,-2.5487508773803675,-1.9875011444091761,2.545000076293949,4,0.05940241059362217,-1.4594661470415582,28.19499969482422,3.4727628348291697,28.2450008392334,-1.0645175183582058,27.979999542236328,0.05940241059362217
4059,2011-04-18,28.42499923706055,28.479999542236328,28.06999969482422,28.18000030517578,1929200.0,-0.0008787882322824903,1.3098612737881605,1.3611028694952358,62.48149707080404,64.71345238550303,-0.18898952053076457,-0.5854985868733245,-2.113140473843078,-1.519205616710959,29.799406188062672,0.4099998474121094,0.7153667695562724,0.4734992980957067,-0.45126620544905904,1.3982648016404724,0.01111654632332204,0.9358820498680913,0.37446714274688375,93.71425083705398,30.433709344349708,0.4623827517723835,4,-0.17249965667724965,-0.8099994659423864,-2.4337491989135778,-2.0274991989135778,2.4350013732910085,0,0.06068603088019309,3.2631959363142573,28.45000076293945,-1.4594661470415582,28.19499969482422,3.4727628348291697,28.2450008392334,0.06068603088019309
4060,2011-04-19,28.165000915527344,28.51499938964844,28.09000015258789,28.40999984741211,1983800.0,-0.0091468189450018,-1.1518923773745435,-0.9999999999999855,51.04000664061279,62.1413434337363,0.04869547153517573,-0.2314354737770259,-1.7851259766031582,-1.2700749450932136,30.258598587738916,0.4249992370605504,0.6482985346264662,0.14625091552734304,-0.6128339661993678,0.9053357972540539,-0.2332915253360106,0.5257933563906967,0.6105761275286667,59.064484034033114,0.1249925035980084,0.37954244086335515,4,0.08749866485595703,-0.5500011444091797,-2.0162510871887207,-1.787501335144043,3.3149986267089844,1,0.08876264579213111,1.3098612737881605,28.42499923706055,3.2631959363142573,28.45000076293945,-1.4594661470415582,28.19499969482422,0.08876264579213111
4061,2011-04-20,28.8700008392334,28.895000457763672,28.440000534057614,28.440000534057614,1495600.0,0.025031063404560072,-1.1162772129663945,-1.7551109381082277,65.9025625106571,61.471349752033504,-0.6484652025460136,-0.8384446651477404,-2.410742122193451,-1.9869031166561335,30.74727087833713,0.7299995422363281,0.602619478534848,0.7617507934570327,0.04795177330047906,1.4755498136135863,0.40485128337875764,1.1186503035353077,-1.2650012969970703,97.40936636504868,35.49130021449871,0.35689951007827625,4,-0.6200008392333984,-1.2550010681152344,-2.6775007247924805,-2.4925012588500977,2.7399997711181605,2,0.09300309622068159,-1.1518923773745435,28.165000915527344,1.3098612737881605,28.42499923706055,3.2631959363142573,28.45000076293945,0.09300309622068159
4062,2011-04-21,28.57500076293945,28.86000061035156,28.51000022888184,28.71999931335449,1293200.0,-0.010218221950761164,-1.5454608507481085,-0.3372056918791335,53.375193129963,60.24380968355023,-0.37398100223785136,-0.4951939026687917,-2.0386330220461595,-1.6933519229527114,30.687274574302826,0.36000061035155895,0.5340379356721812,0.420000648498533,-0.2871141895200111,1.1271154865170772,0.06644322948926273,0.7735580675078033,-0.9442012023925734,62.13026833760641,2.3340095403767123,0.3535574190092718,4,-0.3250007629394496,-0.8725013732910121,-2.3825006484985316,-2.197501182556149,3.295000076293949,3,0.09413818214828562,-1.1162772129663945,28.8700008392334,-1.1518923773745435,28.165000915527344,1.3098612737881605,28.42499923706055,0.09413818214828562
4063,2011-04-25,28.46500015258789,28.67499923706055,28.415000915527344,28.649999618530273,1425800.0,-0.0038495400670023328,1.2127638851688254,1.2758711408689705,54.75039575113474,58.99765152851507,-0.18638481581323418,-0.3391825436519227,-1.8499222986416157,-1.5836183342683263,30.285153997685853,0.2599983215332067,0.44316332428320493,0.2697500228881822,-0.4098361680621636,0.949336213838528,-0.07004307258699072,0.6095431183633551,-0.8089165740966777,47.8787990881726,-11.084107961526101,0.33979309547517367,4,-0.21500015258789062,-0.7225008010864258,-2.2725000381469727,-2.08750057220459,2.8699989318847656,0,0.09204282163499555,-1.5454608507481085,28.57500076293945,-1.1162772129663945,28.8700008392334,-1.1518923773745435,28.165000915527344,0.09204282163499555
4064,2011-04-26,28.540000915527344,28.70499992370605,28.43000030517578,28.59000015258789,1474000.0,0.002634841473297289,-1.0370307577105942,0.27026692647923045,53.322265241333,57.97790542957338,-0.20363193912287514,-0.350645651844097,-1.8585480152770444,-1.6661967503750326,30.105288457718782,0.2749996185302699,0.3624861053577,0.2930006980895996,-0.31959909047631996,0.9056004866555192,-0.013299196193358398,0.5993005923725576,-0.859138999450682,55.900694701126874,-1.1050896307003981,0.3062998942829598,4,-0.2625007629394531,-0.7975015640258789,-2.313751220703125,-2.2325010299682617,2.4599990844726562,1,0.0860196161511122,1.2127638851688254,28.46500015258789,-1.5454608507481085,28.57500076293945,-1.1162772129663945,28.8700008392334,0.0860196161511122
4065,2011-04-27,29.059999465942386,29.13999938964844,28.51499938964844,28.684999465942386,1587000.0,0.018219990670432562,1.3364492645118968,-7.500114442664225,59.684338306845774,58.03696479386507,-0.61946505902295,-0.7948327853905504,-2.30411580795257,-2.192183341063892,30.13944053163598,0.625,0.364051910684708,0.7389992713928244,0.10835526747012025,1.3696432753155285,0.4236772694314723,1.0543212733541765,-1.3548547790319851,88.96550454081476,32.93298779853676,0.31532200196135257,4,-0.524999618530277,-1.1975002288818395,-2.7924995422363317,-2.982500076293949,1.7600002288818324,2,0.061940852632111465,-1.0370307577105942,28.540000915527344,1.2127638851688254,28.46500015258789,-1.5454608507481085,28.57500076293945,0.061940852632111465
4066,2011-04-28,28.709999084472656,29.25,28.690000534057614,29.1299991607666,1945800.0,-0.01204406014803694,-1.4347952282819851,-1.1200002034505208,53.38643844034317,57.522016723889166,-0.21966860378476127,-0.41823267829308364,-1.8899541964528694,-1.853859641332825,29.820611431347853,0.5599994659423864,0.3362325987857737,0.3584989547729478,-0.2859927881155251,1.0029906976614207,0.03625308332870958,0.680744826217186,-0.947460209452732,35.329160765681394,-19.885851838445447,0.32224587144423716,4,-0.05999946594238281,-0.7924995422363281,-2.388749122619629,-2.6324996948242188,2.0400009155273438,3,0.09648208102039901,1.3364492645118968,29.059999465942386,-1.0370307577105942,28.540000915527344,1.2127638851688254,28.46500015258789,0.09648208102039901
4067,2011-04-29,28.75,28.97500038146973,28.63500022888184,28.68000030517578,3364600.0,0.0013932747057794348,-3.2500059604703506,-0.16666590978242607,64.16274103741685,57.567270903234494,-0.19295481469377052,-0.4008123094655005,-1.8883458671079012,-1.8934478176638834,29.98013103867207,0.3400001525878906,0.33594904972936135,0.34899988174438334,-0.2550096455794737,0.9530094090682404,0.04699511808245305,0.6510046454063136,-0.8982134574812726,40.119694823884146,-19.154421824365983,0.30200476366192863,4,-0.09000015258789062,-0.5924997329711914,-2.3000001907348633,-2.6725006103515625,2.5900001525878906,4,0.09947828209918463,-1.4347952282819851,28.709999084472656,1.3364492645118968,29.059999465942386,-1.0370307577105942,28.540000915527344,0.09947828209918463
4068,2011-05-02,29.01000022888184,29.104999542236328,28.81999969482422,28.864999771118164,1663800.0,0.009043486221977037,-1.425524316602818,2.0714441416894243,64.9310697551062,57.83944564593473,-0.40807926790170157,-0.6425639729238419,-2.10124580030109,-2.1636542651761452,29.680488233172497,0.3549995422363281,0.3439361060246924,0.5765001296997099,-0.08539600909285738,1.2383962684922771,0.24555206030342802,0.9074481990959917,-1.0743208789142358,70.73172433684763,7.630812501583343,0.330948069396283,5,-0.3400001525878942,-0.6700000762939489,-2.4712505340576207,-2.932500839233402,2.020000457763672,0,0.09858671450488976,-3.2500059604703506,28.75,-1.4347952282819851,28.709999084472656,1.3364492645118968,29.059999465942386,0.09858671450488976
4069,2011-05-03,29.3700008392334,29.395000457763672,28.979999542236328,29.01499938964844,1785400.0,0.01240953490214558,1.0493837626037854,2.448278130014911,69.46777574101985,59.88697554597996,-0.6927885325952765,-0.9571263968134005,-2.414955830029008,-2.534905060048299,29.502811489892487,0.41500091552734375,0.3731864529552915,0.8765007019042983,0.1064552964614549,1.6465461073471417,0.4914779991828766,1.26152340462572,-1.3554622502638516,97.15913770606926,28.51081682594142,0.3850227027214219,5,-0.4650001525878906,-0.9575004577636719,-2.7737512588500977,-3.292501449584961,1.8299999237060511,1,0.06690494344877074,-1.425524316602818,29.01000022888184,-3.2500059604703506,28.75,-1.4347952282819851,28.709999084472656,0.06690494344877074
4070,2011-05-04,29.04999923706055,29.46500015258789,28.8799991607666,29.26000022888184,1601800.0,-0.010895525809634266,-1.1272719075873896,-0.591549674140225,61.10340865024654,59.35373622815657,-0.26155313512145284,-0.6126152604984512,-2.0425622048200722,-2.2181491822454156,28.938573189798433,0.5850009918212891,0.3538860713197778,0.5209991455078153,-0.28392402418912255,1.3259223152047532,0.11853756065934817,0.9234607303562825,-0.9250236985874736,49.9998850994696,-20.209752734257798,0.4024615848484687,5,-0.10999870300293324,-0.5924987792968786,-2.4537496566772496,-2.972499847412113,1.8250007629394496,2,0.06712567346479426,1.0493837626037854,29.3700008392334,-1.425524316602818,29.01000022888184,-3.2500059604703506,28.75,0.06712567346479426
4071,2011-05-05,29.07999992370605,29.42499923706055,28.895000457763672,28.95499992370605,1799600.0,0.0010327259013220846,-3.326539509536939,-0.5952352839665398,62.27460383553757,60.34255963988707,-0.2890270942288815,-0.619648335525401,-1.9608750384664084,-2.2589981688423926,28.312154614186547,0.5299987792968786,0.345375771458432,0.5162498474121051,-0.3218237386158833,1.3543234334400935,0.0972130543981109,0.9352866404260993,-0.821021923821494,53.6144259914186,-17.443553920958976,0.41903679301399405,5,-0.13999938964843395,-0.6199998855590785,-2.4400005340576136,-3.0025005340576136,2.1049995422363352,3,0.059834930388005914,-1.1272719075873896,29.04999923706055,1.0493837626037854,29.3700008392334,-1.425524316602818,29.01000022888184,0.059834930388005914
4072,2011-05-06,29.03499984741211,29.489999771118164,29.03000068664551,29.32999992370605,1130200.0,-0.0015474579233838437,-2.0164032844091095,-2.360000610351534,58.61558686712068,60.77202531944106,-0.1921173399654741,-0.5575542913708347,-1.8357734958270626,-2.218751493635658,27.45405727337269,0.4599990844726527,0.40843453907918104,0.44224977493286133,-0.41977655261791824,1.304276102483641,0.011236611157471543,0.8732629387082511,-0.6554196322572174,32.08957135902845,-33.920245923184176,0.4310131637753893,5,-0.07499980926513672,-0.5625,-2.262500286102295,-2.8450002670288086,2.5300006866455043,4,0.05906664927159455,-3.326539509536939,29.07999992370605,-1.1272719075873896,29.04999923706055,1.0493837626037854,29.3700008392334,0.05906664927159455
4073,2011-05-09,29.5049991607666,29.55500030517578,29.07999992370605,29.125,1216200.0,0.016187336518838746,-1.0212811720065589,-1.288132415220007,64.06249146288093,61.96538378850194,-0.5577299576024615,-0.9452790477583868,-2.21565697321887,-2.6910589704055603,28.205336851425532,0.5200004577636719,0.36890089737675424,0.8292490959167473,-0.04914199624460025,1.707640188078095,0.39005354983607177,1.268444641997423,-0.992168598896118,92.59243560943217,28.844178143865953,0.4391955460806747,5,-0.4699993133544922,-0.9249992370605469,-2.5699992179870605,-3.314999580383301,1.8600006103515625,0,0.06219288405408019,-2.0164032844091095,29.03499984741211,-3.326539509536939,29.07999992370605,-1.1272719075873896,29.04999923706055,0.06219288405408019
4074,2011-05-10,30.0049991607666,30.07999992370605,29.51499938964844,29.54999923706055,1388600.0,0.01694628077349214,-1.1523845508281554,1.197370864683345,72.54897744235072,63.39478813689138,-0.925379506647797,-1.3598442977253953,-2.6154552315712998,-3.190562913487355,29.242720587278658,0.5750007629394496,0.4222368111477408,1.2307491302490234,0.22264937752368397,2.238848882974363,0.7266992538863519,1.734799006611695,-1.3462648348333772,93.7499403953934,28.194352669196874,0.5040498763626701,5,-0.6474990844726562,-1.1624994277954102,-2.8149991035461426,-3.5774993896484375,1.3550014495849574,1,0.03416102498076934,-1.0212811720065589,29.5049991607666,-2.0164032844091095,29.03499984741211,-3.326539509536939,29.07999992370605,0.03416102498076934
4075,2011-05-11,29.8799991607666,30.149999618530273,29.47500038146973,29.92499923706055,1457600.0,-0.004165972454465039,1.727265020826656,-0.0989012831637765,64.42853172462279,64.62168739070023,-0.7507831397413653,-1.1438484145894456,-2.386416253588436,-3.0762471827802713,30.761151258565416,0.6749992370605433,0.4834534337460319,1.0107491493225105,-0.03942443560264408,2.060922734247665,0.4856623568599332,1.5358359417850878,-0.9938623391897252,78.48600491503555,16.259117998455963,0.5250867924625773,5,-0.4874992370605469,-1.0024995803833008,-2.6874990463256836,-3.4524993896484375,1.445001602172848,2,0.04417676168833551,-1.1523845508281554,30.0049991607666,-1.0212811720065589,29.5049991607666,-2.0164032844091095,29.03499984741211,0.04417676168833551
4076,2011-05-12,30.76000022888184,30.790000915527344,29.93000030517578,29.95000076293945,3000000.0,0.02945117445889056,-1.0235299397502495,-17.999957614545423,76.74414804183007,66.0196215023017,-1.4632915622139215,-1.9244382351970266,-3.1566163674406447,-3.9632011963990905,32.54774920546314,0.9100017547607422,0.5760623782837264,1.7650002479553244,0.4585309269472333,3.0714695689634155,1.111765587451277,2.4182349084593717,-1.6463681038533515,98.29541575318065,34.56685837708704,0.653234660504046,5,-0.9549999237060582,-1.5625000000000036,-3.420000076293949,-4.307500839233402,1.3249988555908168,3,0.0037386141177653265,1.727265020826656,29.8799991607666,-1.1523845508281554,30.0049991607666,-1.0212811720065589,29.5049991607666,0.0037386141177653265
4077,2011-05-13,30.51499938964844,30.899999618530273,30.21999931335449,30.899999618530273,1665000.0,-0.007964916690844426,2.5324670177507356,-0.47530923793129387,74.28906150423646,67.05939836331618,-1.0522518495141213,-1.5776015843258016,-2.8149704783243585,-3.7205012023605555,34.30233681336629,0.6800003051757848,0.6029327797276345,1.4039994239807179,-0.010874401715792459,2.818873249677228,0.6965625111324627,2.111436336828973,-1.0660935065201826,78.84613772317054,12.571020717657504,0.707436912848255,5,-0.6250000000000036,-1.2624998092651403,-3.0612492561340368,-4.04749965667725,2.2299995422363317,4,0.021956417817305507,-1.0235299397502495,30.76000022888184,1.727265020826656,29.8799991607666,-1.1523845508281554,30.0049991607666,0.021956417817305507
4078,2011-05-16,30.13999938964844,30.47500038146973,30.09000015258789,30.47500038146973,1594400.0,-0.012289038423746845,1.2985020240610106,0.8701319289971395,67.6990814352701,66.86287677378843,-0.5588766491328947,-1.127296490051652,-2.356490023689073,-3.3472117740517646,35.89161751141352,0.4249992370605504,0.6803962069857548,0.9444994926452672,-0.5055812911789062,2.3945802764694406,0.2194591007331823,1.6695398845573521,-0.40087475943978035,46.66662205030061,-20.056573366254703,0.725040391912086,5,-0.25000000000000355,-0.8874998092651403,-2.5324993133544957,-3.5625000000000036,2.505001068115231,0,0.04727940190000757,2.5324670177507356,30.51499938964844,-1.0235299397502495,30.76000022888184,1.727265020826656,29.8799991607666,0.04727940190000757
4079,2011-05-17,30.149999618530273,30.28000068664551,29.90500068664551,30.03000068664551,1418000.0,0.00033179260399274213,-1.0270328786613856,-0.3582047062976374,63.59100417713486,67.13927627677602,-0.49908232132456476,-1.055556799111109,-2.260701320992368,-3.3592809624704465,37.313935926857965,0.375,0.7238319481624096,0.868249702453614,-0.5940199799091026,2.3305193848163306,0.1371148612722557,1.5993845436349723,0.75,47.368392873873866,-15.85799598548359,0.7311348411813581,5,-0.2524995803833008,-0.8975000381469727,-2.53749942779541,-3.572500228881836,2.8200016021728516,1,0.04029851303351761,1.2985020240610106,30.13999938964844,2.5324670177507356,30.51499938964844,-1.0235299397502495,30.76000022888184,0.04029851303351761
4080,2011-05-18,30.665000915527344,30.71999931335449,29.95000076293945,30.059999465942386,2437400.0,0.017081303599106867,1.1538473850586426,5.041723622723202,73.4131570748128,68.37689330336215,-0.850324701928713,-1.4478955926316814,-2.6793178572013616,-3.8772096281108617,38.92335006202031,0.7699985504150391,0.7642246934778143,1.2582509994506843,-0.2292661803563547,2.7457681792577233,0.5144924095471666,2.002009589354202,0.2150987243652338,76.3820145457054,9.229140198402945,0.7437585899035191,5,-0.7000007629394531,-1.412501335144043,-3.05125093460083,-4.087501525878906,1.9650001525878906,2,0.02266426460376514,-1.0270328786613856,30.149999618530273,1.2985020240610106,30.13999938964844,2.5324670177507356,30.51499938964844,0.02266426460376514
4081,2011-05-19,31.55500030517578,32.235000610351555,31.540000915527344,31.864999771118164,6757600.0,0.02902329571422846,-3.0882545986973446,-0.5123945837733916,77.91042113453918,70.52076377751976,-1.5112486087210755,-2.241342593276748,-3.4631824016518635,-4.766507670759182,40.43105481742908,1.5699996948242116,0.7813428399242817,2.014000415802002,0.2682218069878388,3.759779024616165,1.1411111113949204,2.8868897202090835,-1.6499996185302699,70.81543659047931,0.23300682805886197,0.8728893044070811,5,-0.8975000381469798,-1.6075000762939489,-3.907500743865967,-4.977500915527344,1.4850006103515625,3,-0.007288846142036176,1.1538473850586426,30.665000915527344,-1.0270328786613856,30.149999618530273,1.2985020240610106,30.13999938964844,-0.007288846142036176
4082,2011-05-20,31.26499938964844,31.88999938964844,31.0,31.684999465942386,3280000.0,-0.009190331570992694,1.1445770396567776,1.354841289862117,72.3046139670579,71.43655516687276,-0.9740926742302385,-1.833484462681053,-3.074675815126298,-4.471496948423912,41.563621109802504,0.889999389648441,0.861613171124727,1.589499568939214,-0.25463733380550124,3.433636471683929,0.6674311175668564,2.5115680203115716,-1.3149986267089915,58.369044958582975,-11.690757826298693,0.9220684513723567,5,-0.4099988937377965,-1.1824989318847727,-3.5387496948242223,-4.6875000000000036,2.2299995422363317,4,0.02622740159386372,-3.0882545986973446,31.55500030517578,1.1538473850586426,30.665000915527344,-1.0270328786613856,30.149999618530273,0.02622740159386372
4083,2011-05-23,31.084999084472656,31.364999771118164,30.915000915527344,30.98500061035156,1880400.0,-0.005757246399799465,-2.7500238420701275,-0.2380915618003636,67.58970494622854,70.88552488952585,-0.6106122635925075,-1.5253413742009307,-2.8136389300980404,-4.2905962580135295,42.95335850812657,0.4499988555908203,0.9428467207327955,1.2784993171691887,-0.575778999485923,3.1327776338243005,0.35136015884163285,2.2056384754967446,-1.0892983245849663,50.643709719537966,-15.327753011412952,0.9271391583275561,5,-0.22999858856201172,-0.9424991607666016,-3.304999351501465,-4.507499694824219,2.4950027465820384,0,0.05340195902535205,1.1445770396567776,31.26499938964844,-3.0882545986973446,31.55500030517578,1.1538473850586426,30.665000915527344,0.05340195902535205
4084,2011-05-24,30.9950008392334,31.23500061035156,30.7549991607666,31.1299991607666,1647000.0,-0.0028952307508418595,1.7826072534277235,-1.3500038147554263,70.93649743627016,71.60863219082,-0.40835712588157236,-1.3091091204390608,-2.651489282933394,-4.198535278749851,44.24187355567125,0.4800014495849574,1.0576349262471965,1.065751075744629,-0.7603357720396531,2.891837923528911,0.1527076518524879,1.97879449963677,-0.9545140823364306,45.73304796836077,-21.339227488740782,0.9130434238921411,5,0.07499980926513672,-0.8425006866455114,-3.0862512588500977,-4.417501449584961,2.315000534057617,1,0.05323437889511862,-2.7500238420701275,31.084999084472656,1.1445770396567776,31.26499938964844,-3.0882545986973446,31.55500030517578,0.05323437889511862
4085,2011-05-25,30.86000061035156,31.059999465942386,30.239999771118164,30.92499923706055,2474200.0,-0.004355548482868787,3.895533945204773,0.4814772952047773,68.73684180938648,70.71893149832627,-0.13379452377293788,-1.0881321615139576,-2.434102636058892,-4.059761505744621,44.561548369647085,0.8199996948242223,1.115775622991947,0.8407507896423319,-0.982376566101884,2.6638781453865477,-0.07081288822977783,1.7523144675144415,-0.7756235763854988,31.07772322901074,-36.139660461798556,0.9115636778721082,5,0.2100000381469762,-0.6975002288818359,-2.9262509346008265,-4.2825012207031214,3.255001068115245,2,0.06837331719442008,1.7826072534277235,30.9950008392334,-2.7500238420701275,31.084999084472656,1.1445770396567776,31.26499938964844,0.06837331719442008
4086,2011-05-26,31.479999542236328,31.57500076293945,30.70499992370605,30.75,1827000.0,0.020090697330602092,-1.1219540561411814,-11.23099947179876,72.95774032410233,70.57100692275581,-0.7162414641343631,-1.5704891268699477,-2.9673253680033405,-4.676095579438385,44.925476399640665,0.8700008392333984,1.1123653060141514,1.3222496986389167,-0.5029554416299788,3.1474548389078123,0.4096471285044707,2.2348522687733627,-1.3526100367425578,75.15151865445176,3.346505614039245,0.912602570134447,5,-0.40999889373779297,-1.1549987792968786,-3.5462498664855957,-4.902500152587891,3.1300010681152273,3,0.03653117987933774,3.895533945204773,30.86000061035156,1.7826072534277235,30.9950008392334,-2.7500238420701275,31.084999084472656,0.03653117987933774
4087,2011-05-27,31.61000061035156,31.71999931335449,31.395000457763672,31.45000076293945,1600200.0,0.004129640089124198,-1.407394848754611,0.2191780106080004,71.11334389612392,70.95036941840624,-0.7538582689066935,-1.5549639452206456,-3.00193125013951,-4.787188383026699,45.523167431997805,0.32499885559081676,1.181216740800025,1.3092507362365673,-0.4996348213510551,3.1181362938241897,0.4048079574427561,2.2136935150303785,-1.440458882760634,92.56765290368142,22.425805120589303,0.904442778793811,5,-0.5399999618530238,-1.2849998474121094,-3.677500724792477,-5.0325012207031214,3.1650009155273473,4,0.04523885724657317,-1.1219540561411814,31.479999542236328,3.895533945204773,30.86000061035156,1.7826072534277235,30.9950008392334,0.04523885724657317
4088,2011-05-31,31.8700008392334,31.875,31.479999542236328,31.80500030517578,1964400.0,0.008225252257562321,9.533506268914829,0.4062537252938512,69.65227185390157,71.62384360471366,-0.829926248973937,-1.6756242404138675,-3.172992672816342,-5.005340191715987,46.01411149358871,0.3950004577636719,1.1234352354362045,1.42625093460083,-0.40504724356495814,3.257549112766622,0.510601845517936,2.341900023683724,-1.659149933987262,99.6942409745092,31.19451972985476,0.9156490890828952,5,-0.7775001525878977,-1.5450000762939489,-3.8937511444091797,-5.292501449584961,3.2349987030029297,1,0.05098832914528595,-1.407394848754611,31.61000061035156,-1.1219540561411814,31.479999542236328,3.895533945204773,30.86000061035156,0.05098832914528595
4089,2011-06-01,31.334999084472656,31.729999542236328,31.145000457763672,31.67499923706055,3536200.0,-0.016787001589975814,1.5999915229093375,-5.230728601191404,64.11249906112647,70.59043715874851,-0.12198300378349813,-1.0391388799388785,-2.5460204463696563,-4.42534813635589,45.8948968295392,0.7250003814697266,1.080859812625956,0.792999267578125,-1.0063093114604698,2.5923078466167198,-0.10665502194117238,1.6926535570974224,-1.08366518512441,66.97242569215747,-0.25318822101375815,0.8996542895192969,6,-0.09749889373779652,-1.002498626708988,-3.338749408721924,-4.757499694824219,3.604999542236328,2,0.07164521500479304,9.533506268914829,31.8700008392334,-1.407394848754611,31.61000061035156,-1.1219540561411814,31.479999542236328,0.07164521500479304
4090,2011-06-02,31.0,31.46999931335449,30.81999969482422,31.274999618530273,3162400.0,-0.01069089179066407,-1.0472421550929083,0.8088220444524145,52.60303297228881,67.7785051407207,0.2967382156314393,-0.5803131382849855,-2.121853312677615,-4.050522471551773,45.8697085123061,0.6499996185302699,1.090398828307734,0.3605001449584968,-1.304732714439261,2.0257330043562547,-0.47211628474038037,1.193116574657374,-0.7089927664316882,25.213680090379203,-36.50869244037827,0.8326164296988781,6,0.06499958038330078,-0.625,-2.9900002479553223,-4.4225006103515625,3.8050003051757812,3,0.07451617333196814,1.5999915229093375,31.334999084472656,9.533506268914829,31.8700008392334,-1.407394848754611,31.61000061035156,0.07451617333196814
4091,2011-06-03,30.81999969482422,31.11000061035156,30.51499938964844,30.774999618530273,3806000.0,-0.005806461457283252,-1.1061970204879445,-0.1636368680598423,53.35533742640235,65.67302996953674,0.403999205445956,-0.2775002145077323,-1.8613199924066635,-3.836527256790262,45.65099685959976,0.5950012207031179,1.1335257483903511,0.09349985122680593,-1.4018200376079335,1.588819740061549,-0.6541600931905656,0.8411597956441774,-0.49011259372024085,22.426482962896273,-35.59605269656811,0.7476599444173714,6,0.23750019073486328,-0.38499927520751953,-2.6212501525878906,-4.122500419616699,3.7849998474121094,4,0.10691116211126817,-1.0472421550929083,31.0,1.5999915229093375,31.334999084472656,9.533506268914829,31.8700008392334,0.10691116211126817
4092,2011-06-06,30.75,30.864999771118164,30.51000022888184,30.709999084472656,2139800.0,-0.002271242554099495,1.6296217804715825,0.8889077268681389,57.193400576342896,64.51788503954943,0.4394797684505818,-0.0763434265553613,-1.7279934873405054,-3.7291616347428054,45.320027182623704,0.3549995422363246,1.0872318424993246,-0.06224985122680593,-1.3282615083881524,1.2037618059345405,-0.6952556798074774,0.5707559773538655,-0.38201062871107183,17.582403762717192,-40.14670033006293,0.6330058285806724,6,0.30749988555908203,-0.3149995803833008,-2.466250419616699,-3.997500419616699,3.8400001525878906,0,0.12552847513338383,-1.1061970204879445,30.81999969482422,-1.0472421550929083,31.0,1.5999915229093375,31.334999084472656,0.12552847513338383
4093,2011-06-07,31.34000015258789,31.649999618530273,30.75,30.774999618530273,2680600.0,0.019186996832126546,-1.9268291170058027,14.124690062941065,62.344399776974804,63.56320752184995,-0.12353561478518316,-0.550021069535461,-2.2471500879006925,-4.268884421830634,45.19124501342921,0.8999996185302734,0.9322172979510519,0.4360002517700181,-0.6892586220432761,1.5612591255833124,-0.12662918513662902,0.9986296886766652,-0.9346705565177089,68.0328189221597,8.62165660269487,0.5626294369066476,6,-0.2825002670288086,-0.8125000000000036,-2.9312500953674316,-4.58750057220459,3.1199989318847656,1,0.10960438278770623,1.6296217804715825,30.75,-1.1061970204879445,30.81999969482422,-1.0472421550929083,31.0,0.10960438278770623
4094,2011-06-08,31.03000068664551,31.2549991607666,30.82999992370605,31.2549991607666,2421400.0,-0.009891495355234703,2.7777966159167518,-0.3982270114069405,53.95449392438141,61.920724423516056,0.2145085528259152,-0.16790220266269174,-1.8634517503263268,-3.9079837556230004,44.35208964384315,0.5100002288818395,0.8186815443124971,0.07475070953369567,-0.968485978876874,1.1179873979442654,-0.4468676346715874,0.5963690537389787,-0.588077670289703,45.6140996640389,-11.16909946597373,0.5216183442052842,6,0.1624994277954066,-0.4725008010864329,-2.5250005722045934,-4.277501106262211,3.3850002288818324,2,0.1313244848668207,-1.9268291170058027,31.34000015258789,1.6296217804715825,30.75,-1.1061970204879445,30.81999969482422,0.1313244848668207
4095,2011-06-09,31.20000076293945,31.45000076293945,30.84000015258789,31.01499938964844,2133400.0,0.005478571464134774,-1.280376763852333,-0.822233901868348,45.44288189326483,58.86351793120078,0.10930389477559999,-0.24658305009784698,-1.9586758968456053,-4.0235015840742605,43.458057278112136,0.610000610351559,0.7525055234577991,0.17875070571898988,-0.7373332551358018,1.0948346665737816,-0.279291274708406,0.6367926861463857,-0.7222161947037264,60.526395042228955,5.29022927228543,0.45804198042739613,6,-0.0075006484985316035,-0.6425008773803711,-2.5412502288818324,-4.375000953674313,2.5750007629394567,3,0.119871723471624,2.7777966159167518,31.03000068664551,-1.9268291170058027,31.34000015258789,1.6296217804715825,30.75,0.119871723471624
4096,2011-06-10,30.875,31.209999084472656,30.85000038146973,31.145000457763672,1462400.0,-0.01041669086513286,-1.2499940395298659,-1.4594511000681014,45.038176089518174,55.966277063800135,0.3793535166502835,0.09220220555357628,-1.5778977574336537,-3.6449561497059726,41.85808003617899,0.35999870300292613,0.6687761427192562,-0.1520000457763686,-1.0626069018321864,0.7586068102794492,-0.6073034738042793,0.3033033822515421,-0.36207111092195987,32.01754092436167,-21.87956951081604,0.4553034280279096,6,0.31750011444091797,-0.30999946594238637,-2.1762495040893555,-4.015000343322754,3.5900001525878906,4,0.1272874592769484,-1.280376763852333,31.20000076293945,2.7777966159167518,31.03000068664551,-1.9268291170058027,31.34000015258789,0.1272874592769484
4097,2011-06-13,31.184999465942386,31.34000015258789,30.875,31.03000068664551,2018000.0,0.010040468532547031,1.0000000000000306,-0.5740685796634595,51.231531953496436,53.91952818597735,0.0030482776727431826,-0.17394726153962026,-1.8164067192581008,-3.9112795753954153,40.125409598741236,0.4650001525878906,0.6116506314613019,0.12449941635132333,-0.7555839720053044,1.004582804707951,-0.31554227782698874,0.5645411105296354,-0.6376291424388754,48.33329447991919,-5.728513750914189,0.44004169417831374,6,-0.06499958038330433,-0.5524988174438512,-2.4849991798400914,-4.32499980926514,3.0749988555908097,0,0.10966811399272203,-1.2499940395298659,30.875,-1.280376763852333,31.20000076293945,2.7777966159167518,31.03000068664551,0.10966811399272203
4098,2011-06-14,31.565000534057614,31.60000038146973,31.25,31.38999938964844,2233000.0,0.01218537997828828,1.8571361842258378,1.1290485331757762,56.55171718287822,53.07944131061644,-0.4746851113386974,-0.46558796442286976,-2.1383704232735745,-4.2438338122598935,38.84423247060259,0.41500091552734375,0.47302747670025624,0.4332504272460902,-0.35944849621729347,1.2259493507094739,0.036900965514398365,0.829599888977782,-0.9838776048171418,95.45456797340525,38.67285570291186,0.39634946173169117,6,-0.48500061035155895,-0.9075002670288121,-2.8487505912780726,-4.692501068115231,2.7899990081787145,1,0.09583397964040574,1.0000000000000306,31.184999465942386,-1.2499940395298659,30.875,-1.280376763852333,31.20000076293945,0.09583397964040574
4099,2011-06-15,31.364999771118164,31.489999771118164,31.18000030517578,31.2549991607666,2445600.0,-0.0063361558547624375,-1.3846266707748287,0.6285708057678101,55.71912613679424,53.425673884450376,-0.3017091595627086,-0.17907666772831732,-1.8753344956247666,-3.9986642441106355,38.05251344849469,0.3850002288818324,0.33375089334422725,0.1724996566772461,-0.47663339052444087,0.8216327038789331,-0.1520668669235974,0.4970661802780896,-0.7507992882554717,69.0788763712198,8.672110418355189,0.324566523600844,6,-0.2849998474121094,-0.5099992752075195,-2.557499885559082,-4.1349992752075195,3.0150012969970703,2,0.09867684794962006,1.8571361842258378,31.565000534057614,1.0000000000000306,31.184999465942386,-1.2499940395298659,30.875,0.09867684794962006
4100,2011-06-16,31.36000061035156,31.43000030517578,31.0,31.395000457763672,2559400.0,-0.00015938660299974483,7.190517711171662,-0.318178665556975,48.42106795375782,52.8774217208232,-0.26851036623828506,-0.1257894958336898,-1.8115390613349618,-3.951419871991913,36.59927206250955,0.43000030517578125,0.18047590722851936,0.13275051116943004,-0.4702551044263181,0.7357561267651782,-0.16875229662844404,0.4342533189673041,-0.7133841249390898,68.00003051757719,9.067660835568624,0.3015028077978747,6,-0.28000068664550426,-0.5050001144409144,-2.2600007057189906,-3.8325004577636683,2.369998931884769,3,0.09741709967210155,-1.3846266707748287,31.364999771118164,1.8571361842258378,31.565000534057614,1.0000000000000306,31.184999465942386,0.09741709967210155
4101,2011-06-17,31.32500076293945,31.78499984741211,31.309999465942386,31.645000457763672,3088800.0,-0.0011160665411644732,-1.7142701441946484,9.14288828337792,46.15385011387456,51.650805002771165,-0.1724810281126672,-0.1147894379743768,-1.7183880988020697,-3.8721930882534856,34.105963353610534,0.475000381469723,0.08406084476282771,0.1092506408691385,-0.47594656823934045,0.6944478499776174,-0.18334796368510098,0.40184924542337797,-0.646616595028199,49.45064158188357,-5.011165246653633,0.29259860455424036,6,-0.057500839233394885,-0.2550001144409144,-2.190001010894772,-3.7575006484985316,2.264999389648441,4,0.07821231295349396,7.190517711171662,31.36000061035156,-1.3846266707748287,31.364999771118164,1.8571361842258378,31.565000534057614,0.07821231295349396
4102,2011-06-20,32.084999084472656,32.11999893188477,31.07500076293945,31.28000068664551,2325200.0,0.02426171757455653,1.3885724499782963,-2.515622392294265,52.55645956171352,50.563256089964355,-0.8081841921055073,-0.853990130396312,-2.4124617529338046,-4.580062352919189,32.91250648726817,1.0449981689453232,0.1057576020964568,0.8282489776611328,0.12544059355457193,1.5310573617676937,0.4768447856078524,1.1796531697144133,-1.3754825877126002,96.8750106436961,46.14640348804158,0.3514041920532796,6,-0.6099996566772461,-1.014998435974121,-2.5837488174438477,-4.192498207092285,1.3700027465820384,0,0.07417800018785181,-1.7142701441946484,31.32500076293945,7.190517711171662,31.36000061035156,-1.3846266707748287,31.364999771118164,0.07417800018785181
4103,2011-06-21,32.74499893188477,32.794998168945305,32.049999237060554,32.139999389648445,2739200.0,0.02057035581252431,1.1134780938364508,0.7515537221804981,66.28176089325638,51.932952419839346,-1.3945811111982103,-1.4580030468847518,-2.9778433016758328,-5.185561945657774,32.06716405880661,0.7449989318847514,0.15906955528773636,1.4052488327026431,0.44347203458399775,2.367025630821292,0.9243604336433187,1.8861372317619676,-2.0049727528528862,97.214524341832,46.535486763403775,0.480888399059324,6,-0.9274997711181747,-1.3949995040893626,-3.1737494468689036,-4.782499313354499,0.5100021362304616,1,0.04626658845828291,1.3885724499782963,32.084999084472656,-1.7142701441946484,31.32500076293945,7.190517711171662,31.36000061035156,0.04626658845828291
4104,2011-06-22,32.64500045776367,32.86999893188477,32.435001373291016,32.75,2350400.0,-0.003053854859763949,1.5217439379028332,-0.17355309369029678,70.08548839800312,54.671019809254716,-1.1637880383008508,-1.2944181653839983,-2.7885629177666544,-5.023028009057576,31.563811292403127,0.4349975585937571,0.20513607773355602,1.2227503776550286,0.11369474296949988,2.3318060123405573,0.668222560312266,1.7772781949977912,-1.8227753991352493,87.9679891638053,32.660451305142374,0.5545278173427641,6,-0.7850008010864187,-1.257500648498528,-3.0737509727478027,-4.595000267028809,0.4700012207031321,2,0.052381652948207735,1.1134780938364508,32.74499893188477,1.3885724499782963,32.084999084472656,-1.7142701441946484,31.32500076293945,0.052381652948207735
4105,2011-06-23,32.970001220703125,33.0,32.400001525878906,32.400001525878906,1862000.0,0.009955606015688012,-1.1052589310810992,-5.428592188919164,75.35380435271573,58.03942294960999,-1.3536624700096382,-1.531772710935865,-3.016891338587854,-5.279695309300173,32.163263552135334,0.5999984741210938,0.18528760808437283,1.4422511100769029,0.16910127376192463,2.7154009463918847,0.8056761919194102,2.078826028234392,-2.0249097296793224,98.44162123707214,37.36484017793761,0.6365749181574902,6,-1.032501220703125,-1.4950008392333984,-3.3950014114379883,-4.920001029968262,0.3449974060058594,3,0.04276614483492103,1.5217439379028332,32.64500045776367,1.1134780938364508,32.74499893188477,1.3885724499782963,32.084999084472656,0.04276614483492103
4106,2011-06-24,32.630001068115234,32.99499893188477,32.615001678466804,32.990001678466804,2294600.0,-0.010312409463133165,1.054066314747529,-0.6315803563063127,70.84259166061193,60.21842958373394,-0.8253273160325598,-1.1607100909228372,-2.5907195919879697,-4.877514998284703,32.283690622552726,0.37999725341796875,0.2375020742701679,1.0447508811950676,-0.31990652968985245,2.4094082920799877,0.3624221757526058,1.7270795866375295,-1.520516896373337,80.77926864793207,13.61412339993555,0.6823287054424605,6,-0.6300010681152344,-1.0100011825561523,-3.0212512016296387,-4.580000877380371,-0.19000244140625,4,0.033711260745129756,-1.1052589310810992,32.970001220703125,1.5217439379028332,32.64500045776367,1.1134780938364508,32.74499893188477,0.033711260745129756
4107,2011-06-27,33.040000915527344,33.150001525878906,32.49499893188477,32.755001068115234,2407400.0,0.012565119031293648,1.5940641925322456,-0.7916649006060964,69.63050279142581,61.671627984683674,-1.0555228836211157,-1.5368816286955038,-2.9063950067939075,-5.208587565716762,32.32445071016614,0.6550025939941335,0.34094867153022435,1.3832507133483887,-0.12875867387031548,2.8952601005670893,0.6272460197390402,2.1392554069577407,-1.7792754775247985,89.99996532100603,21.996758233671486,0.7560046936093504,6,-0.9650001525878906,-1.3450002670288086,-2.7375006675720286,-4.255001068115238,0.03499984741210227,0,0.016646465551460432,1.054066314747529,32.630001068115234,-1.1052589310810992,32.970001220703125,1.5217439379028332,32.64500045776367,0.016646465551460432
4108,2011-06-28,33.49499893188477,33.540000915527344,33.080001831054695,33.11999893188477,1948800.0,0.013771126021476565,-1.0219997652463761,1.3157901781531502,77.5419009652683,64.09638074340302,-1.3499183730238045,-1.9646241350440725,-3.2680574126882433,-5.579534651729102,32.338422236756,0.5,0.4957208457667299,1.75699882507325,0.0364743972845929,3.477523252861907,0.8967366111789232,2.617261038967577,-2.0453458850945907,96.0524554617131,24.175481296964108,0.860262213894328,6,-1.2249984741211009,-1.6049985885620188,-3.0262484550476145,-4.627498626708995,-1.7299995422363317,1,-0.0011941215735344901,1.5940641925322456,33.040000915527344,1.054066314747529,32.630001068115234,-1.1052589310810992,32.970001220703125,-0.0011941215735344901
4109,2011-06-29,33.580001831054695,33.845001220703125,32.935001373291016,33.424999237060554,3106600.0,0.0025377788290956715,1.6569285344352862,0.4133402506510417,77.10707743749632,67.28371513048506,-1.2155043908539866,-1.974022599716843,-3.256006584963835,-5.582731645750108,33.12485330461044,0.9099998474121094,0.6146958699982719,1.7297515869140696,-0.16425720081265638,3.623760374640799,0.7827471930507031,2.6767559807774326,-1.8795070400160547,81.6609380197366,8.003336735753422,0.9470043938633645,6,-1.1200008392334055,-1.53750133514405,-3.081251621246345,-4.605001449584972,-2.1700019836425852,2,-0.009678402180398393,-1.0219997652463761,33.49499893188477,1.5940641925322456,33.040000915527344,1.054066314747529,32.630001068115234,-0.009678402180398393
4110,2011-06-30,33.310001373291016,33.99499893188477,33.22499847412109,33.78499984741211,3052200.0,-0.008040513491395451,-1.387582503371097,-3.064454999630842,78.08537355881833,70.83166217992327,-0.7149969124417339,-1.6043449308577706,-2.881706986235308,-5.231904340561581,34.61700671403348,0.7700004577636861,0.6817928481493212,1.3442510604858384,-0.6121512058720242,3.3006533268437046,0.36604992730690356,2.3224521936647697,-1.3092756820993472,54.333496093749524,-23.57545184137995,0.9782011331789328,6,-0.7750015258789062,-1.1925020217895508,-2.6987509727478027,-4.077501296997074,-2.8350009918212855,3,-0.005854088465471197,1.6569285344352862,33.580001831054695,-1.0219997652463761,33.49499893188477,1.5940641925322456,33.040000915527344,-0.005854088465471197
4111,2011-07-01,34.115001678466804,34.25,33.36999893188477,33.509998321533196,1899000.0,0.024166925007131912,1.0114310128348052,-1.2736953693442212,80.33128632304626,73.91775404229357,-1.2098439998250186,-2.2660147693688373,-3.593631286136599,-5.949697992637759,36.803708247671054,0.9399986267089844,0.8002594484126426,1.9845012664794979,-0.11534117035051139,4.084343703309507,0.9345800480644968,3.0344224848945025,-1.7951922687642394,92.30779262840126,10.217463877681354,1.0499212184150042,7,-0.9650020599365305,-1.735001564025886,-3.498751163482673,-4.8325014114380025,-1.7650032043457173,4,-0.023450183567271465,-1.387582503371097,33.310001373291016,1.6569285344352862,33.580001831054695,-1.0219997652463761,33.49499893188477,-0.023450183567271465
4112,2011-07-05,34.610000610351555,34.72499847412109,34.049999237060554,34.334999084472656,2541000.0,0.014509714422707765,1.6732788445559252,0.4545454545454321,80.78868997683004,75.52963505157953,-1.462838006557547,-2.589784493744496,-3.9783730671259505,-6.353966035101198,39.22447349488044,0.6749992370605327,0.9882937123585691,2.2865001678466754,0.018112549281738666,4.554887786411609,1.1523063585642106,3.420693977129144,-1.9427568943954512,93.57552793151433,12.63141158301974,1.134193809282467,7,-1.0475006103515554,-1.9925012588500906,-3.9124999046325613,-5.327500343322754,-2.9650001525878835,1,-0.06269869821942564,1.0114310128348052,34.115001678466804,-1.387582503371097,33.310001373291016,1.6569285344352862,33.580001831054695,-0.06269869821942564
4113,2011-07-06,34.775001525878906,34.93000030517578,34.47499847412109,34.64500045776367,1628400.0,0.004767434632116041,1.0681965962390758,0.4727285337772351,84.72508335427767,77.15625671338782,-1.4635037068239143,-2.6185009142634073,-4.025380052101433,-6.425716800911182,40.90561775608309,0.4550018310546946,1.2160669579546237,2.2797510147094755,-0.18661811987173849,4.7461201492906895,1.0465664474188685,3.5129355820000825,-1.6962068582898056,92.23063346954072,9.381409200289653,1.2331845672906079,7,-1.1100006103515625,-2.0550012588500977,-4.077500820159912,-5.492501258850105,-2.06500244140625,2,-0.048885713539778,1.6732788445559252,34.610000610351555,1.0114310128348052,34.115001678466804,-1.387582503371097,33.310001373291016,-0.048885713539778
4114,2011-07-07,35.10499954223633,35.27000045776367,34.834999084472656,35.0,2591400.0,0.009489518386126994,1.0,0.8076821502978374,85.76887511176287,78.31348679772637,-1.5733037119732387,-2.769553585894215,-4.233534621562018,-6.666943925041291,42.743891782078805,0.4949989318847656,1.3858306375432967,2.405999088287352,-0.21888954238493596,5.03088771895964,1.093554772951208,3.718443403623496,-1.6559637471298885,91.93150339964747,6.906367996765823,1.3124443153361431,7,-1.2224998474121094,-2.214999198913574,-4.396248817443855,-5.73499965667725,-1.7299995422363281,3,-0.09514314758982945,1.0681965962390758,34.775001525878906,1.6732788445559252,34.610000610351555,1.0114310128348052,34.115001678466804,-0.09514314758982945
4115,2011-07-08,34.939998626708984,35.15999984741211,34.700000762939446,34.904998779296875,1757000.0,-0.004700211299784374,-1.0674307561742606,0.3333333333333333,83.69058064479414,79.74104112930219,-1.2286802437604223,-2.434830138237402,-3.9628591085029576,-6.412911019646643,44.34198125334717,0.45999908447266336,1.4431113731664453,2.0539982795715304,-0.6528501528668613,4.760846712009922,0.7005740633523345,3.407422495790726,-1.1267698990710997,82.63149652461274,-6.608806700281633,1.353424216219196,7,-1.0574989318847656,-2.0499982833862305,-4.15499830245972,-5.5299987792968786,-0.9749984741210938,4,-0.10103030675560642,1.0,35.10499954223633,1.0681965962390758,34.775001525878906,1.6732788445559252,34.610000610351555,-0.10103030675560642
4116,2011-07-11,34.80500030517578,34.985000610351555,34.59999847412109,34.72999954223633,2021400.0,-0.0038637185700977072,-1.2985003245310405,2.1428882833787464,78.69200892993652,80.74787514469227,-0.8411710279553759,-2.0978687448199054,-3.7102928157651007,-6.192593958593328,45.9303391131466,0.38500213623046875,1.501315445577113,1.7224999427795424,-0.9398922698052559,4.384892155364337,0.39130383648714684,3.0536960490719416,-0.7004172315127377,61.88527153113018,-25.299178097555163,1.331196106292398,7,-0.7024993896484375,-1.9149999618530273,-4.085000514984131,-5.395000457763675,-0.05500030517578125,0,-0.12440740944519246,-1.0674307561742606,34.939998626708984,1.0,35.10499954223633,1.0681965962390758,34.775001525878906,-0.12440740944519246
4117,2011-07-12,34.60499954223633,34.99499893188477,34.5,34.650001525878906,2679200.0,-0.005746322688861216,-2.8823283019432995,-0.6000203448451249,71.72898529023774,80.10199562524443,-0.4423469822012862,-1.7165199364547021,-3.3939136574366486,-5.919626492458946,47.36144966805299,0.49499893188477273,1.5089510011079668,1.351499176025392,-1.2360114125817177,3.9390097646325017,0.057743881721833645,2.645254470328947,-0.2673329917531575,16.352294810585907,-66.68982478903231,1.2937552943035557,7,-0.5024986267089844,-1.7149991989135742,-3.8587493896484375,-5.194999694824222,-1.3699989318847727,1,-0.06516402537046573,-1.2985003245310405,34.80500030517578,-1.0674307561742606,34.939998626708984,1.0,35.10499954223633,-0.06516402537046573
4118,2011-07-13,34.59000015258789,34.735000610351555,34.255001068115234,34.44499969482422,3350400.0,-0.00043344574040904416,1.2068874799400569,-3.2220903619564294,73.18235800140758,79.66591568790123,-0.2857351859961028,-1.5423525915099816,-3.268692563075952,-5.830208472243335,48.35297529572509,0.479999542236321,1.568887770190365,1.1852498054504395,-1.3395710357362134,3.710070646637096,-0.07716061514288697,2.447660226043766,0.6800003051757812,33.00485575549843,-47.37292589700589,1.2624104205933278,7,-0.3425006866455078,-1.5799999237060547,-3.84375,-5.180000305175785,-1.8199996948242188,2,-0.08514020473642248,-2.8823283019432995,34.60499954223633,-1.2985003245310405,34.80500030517578,-1.0674307561742606,34.939998626708984,-0.08514020473642248
4119,2011-07-14,34.459999084472656,34.99499893188477,34.279998779296875,34.755001068115234,2838400.0,-0.0037583425134939397,-1.183197926676589,-2.034490016047986,68.62497329711907,78.61476010326798,-0.01986861820002872,-1.2317454924809113,-3.039313552508972,-5.628743155235533,49.63879347398492,0.7150001525878977,1.6178462025491243,0.900498771667479,-1.4727706932922402,3.2737682366271983,-0.2861359608123806,2.0871335041473387,0.7897013854980486,22.65174506828528,-53.15086843955386,1.1866347324798594,7,-0.1399993896484375,-1.409998893737793,-3.66749906539917,-4.8099985122680735,-2.020000457763672,3,-0.05078351847050788,1.2068874799400569,34.59000015258789,-2.8823283019432995,34.60499954223633,-1.2985003245310405,34.80500030517578,-0.05078351847050788
4120,2011-07-15,34.415000915527344,34.860000610351555,34.09999847412109,34.509998321533196,1638200.0,-0.0013058087678704533,-1.0965509983951602,0.32202293975402657,74.08907966389452,77.92118158558446,0.2216682615460286,-0.9972698776242765,-2.88309517947021,-5.507425890122867,51.237307783099716,0.7600021362304688,1.5918714083231364,0.7027505874633775,-1.4582125883916532,2.8637137633184047,-0.3777310004641379,1.7832321753908928,0.8148055664062497,35.19578550756782,-38.32589296658115,1.0804815879275143,7,0.24499893188476562,-1.3600006103515625,-3.5400009155273438,-4.582500457763675,-1.9350013732910156,4,-0.030219406882482924,-1.183197926676589,34.459999084472656,1.2068874799400569,34.59000015258789,-2.8823283019432995,34.60499954223633,-0.030219406882482924
4121,2011-07-18,33.775001525878906,34.06999969482422,33.700000762939446,33.985000610351555,2338800.0,-0.018596523975673684,-1.055546136565889,2.2105770389110653,59.33927657396345,75.5379134297104,0.9033652075973677,-0.1731910994903032,-2.137986474645828,-4.765393160278272,52.15852246193593,0.7150001525878977,1.5530536326880764,-0.05974884033203409,-1.9057243100257466,1.786226629361682,-0.9827365751788903,0.8632388945148222,1.4096126357421852,5.791572894697017,-62.933956422516324,0.9229877348468575,7,0.7099990844726562,-0.715001106262207,-2.9000015258789062,-3.942501068115238,-0.5150032043457102,0,0.0056254217061515455,-1.0965509983951602,34.415000915527344,-1.183197926676589,34.459999084472656,1.2068874799400569,34.59000015258789,0.0056254217061515455
4122,2011-07-19,34.46500015258789,34.49499893188477,33.959999084472656,34.060001373291016,1593000.0,0.020429270038087033,1.3010927347902732,-1.9285740236149609,61.63071518744158,72.97187252228416,0.21303850865037077,-0.7122618642717669,-2.7112401065591385,-5.364836272307137,52.929072929472795,0.7199974060058665,1.553103128147697,0.5112497329711942,-1.1582024813761578,2.1807019473185463,-0.3234763742024853,1.3459758401448738,0.6305372051123044,59.07339546830988,-5.939533353306302,0.834726107173676,7,0.020000457763671875,-1.3924999237060547,-3.586249828338623,-4.62249946594239,-0.3699989318847656,1,0.008269254204274601,-1.055546136565889,33.775001525878906,-1.0965509983951602,34.415000915527344,-1.183197926676589,34.459999084472656,0.008269254204274601
4123,2011-07-20,34.259998321533196,34.375,33.904998779296875,34.14500045776367,1977800.0,-0.0059481163541877935,1.7246351172047767,0.28394619847786656,57.92537237783827,69.87814999629254,0.37694434166070323,-0.4089053731785981,-2.40462019178549,-5.068114618927318,53.06696040684513,0.5600013732910156,1.4608477934408484,0.23049793243407635,-1.3427342260788606,1.8037300909470133,-0.5561181468223921,1.0171140116905448,0.7518068404813576,43.243115860914585,-18.851654198174174,0.7866160792564681,7,0.17000198364258523,-1.12499809265136,-3.3837480545043874,-4.4149980545043945,-0.44499969482421164,2,-0.029918206695807248,1.3010927347902732,34.46500015258789,-1.055546136565889,33.775001525878906,-1.0965509983951602,34.415000915527344,-0.029918206695807248
4124,2011-07-21,34.35499954223633,34.834999084472656,34.294998168945305,34.35499954223633,1084000.0,0.002772948784513618,-7.999809269501246,0.0,62.69743270277231,67.54557800273456,0.18368387985633206,-0.3891828168136584,-2.410923222080381,-5.0687148837538345,53.312351269652034,0.5750007629394602,1.3231420167827892,0.2399991989135728,-1.1963292389798852,1.6763276368070308,-0.47816502003315975,0.9581634178603053,0.5780973558337195,56.465419435885735,-6.338001877898627,0.71816421894673,7,-0.00749969482421875,-1.2199993133544922,-3.4862494468689,-4.509999275207527,0.875,3,-0.04613590759982533,1.7246351172047767,34.259998321533196,1.3010927347902732,34.46500015258789,-1.055546136565889,33.775001525878906,-0.04613590759982533
4125,2011-07-22,34.380001068115234,34.72499847412109,34.299999237060554,34.72499847412109,1267800.0,0.0007277405388455005,1.4637822178485136,-100.0,53.97300543322837,64.79902205865586,0.07922426001527327,-0.3195162900930413,-2.3410775329566036,-4.996614972990727,53.459458047448784,0.42499923706053266,1.143664094078531,0.19450073242187216,-1.1399997242432889,1.5290011890870332,-0.4727494959107119,0.8617509607544562,0.47911006184697413,59.912009760262144,0.8059648288911134,0.6672502283325822,7,-0.032501220703125,-1.2450008392333984,-3.4125008583068848,-4.460000991821293,2.529998779296875,4,-0.056428225163886014,-7.999809269501246,34.35499954223633,1.7246351172047767,34.259998321533196,1.3010927347902732,34.46500015258789,-0.056428225163886014
4126,2011-07-25,33.72999954223633,34.28499984741211,33.69499969482422,34.134998321533196,1548200.0,-0.0189063846912364,-1.4842191490386931,1.1739183316931892,37.39254090413765,60.98386157131142,0.6265937152646543,0.4396614043184215,-1.6301957274881218,-4.25557920893997,53.13251733125595,0.6850013732910156,0.8906682308144127,-0.5105007171630831,-1.6517500460947616,0.6307486117685954,-1.0811253816289224,0.060123947302756164,1.1049995422363281,3.070163697447498,-49.54105262413772,0.5706246644658409,7,0.6149997711181641,-0.5574989318847656,-2.7624993324279785,-3.8099994659423864,2.9449996948242188,0,-0.037058998427639045,1.4637822178485136,34.380001068115234,-7.999809269501246,34.35499954223633,1.7246351172047767,34.259998321533196,-0.037058998427639045
4127,2011-07-26,33.59000015258789,33.950000762939446,33.384998321533196,33.705001831054695,1841400.0,-0.004150589728681542,-1.1523683579529598,0.2839556175118905,32.900413836836734,56.50808999747021,0.67886408213284,0.6566445514208041,-1.4217893261830312,-4.030662681886035,52.432687201204416,0.56500244140625,0.6389276424522876,-0.6780000686645522,-1.7196045397646387,0.36360440243553427,-1.1988023042145954,-0.15719783311450897,1.1537989807128923,14.138049875167807,-32.07931341922813,0.520802235550043,7,0.5999984741210938,-0.4174995422363281,-2.4212498664855957,-3.670000076293949,2.125,1,-0.009824406953129139,-1.4842191490386931,33.72999954223633,1.4637822178485136,34.380001068115234,-7.999809269501246,34.35499954223633,-0.009824406953129139
4128,2011-07-27,33.455001831054695,33.904998779296875,33.35499954223633,33.89500045776367,1802200.0,-0.004019003302171642,1.3913256209312932,3.8260191727200388,24.77068073088205,51.63539082344387,0.7106657425207388,0.8311038795390218,-1.2064530604796389,-3.816019116254303,51.346059060309244,0.5499992370605469,0.43482952407117637,-0.8109985351562443,-1.8589860605159956,0.23698899020350694,-1.3349922978361164,-0.28700477247637224,1.1529172210693304,6.75691349655823,-32.286718445819176,0.5239937626798742,7,0.6524982452392507,0.20499801635741477,-2.182501792907722,-3.535001754760753,2.434997558593743,2,0.019130155570768803,-1.1523683579529598,33.59000015258789,-1.4842191490386931,33.72999954223633,1.4637822178485136,34.380001068115234,0.019130155570768803
4129,2011-07-28,33.255001068115234,33.56999969482422,33.130001068115234,33.40999984741211,2536800.0,-0.005978202122045917,-1.1728392736040991,0.3522710524262474,24.50836001505114,46.1264219735724,0.8065828851547323,1.059846891372942,-0.9271043719237966,-3.5265883865540673,49.81237562390464,0.4399986267089844,0.2817780654405553,-0.9947492599487333,-2.0962376423743905,0.10673912247692385,-1.545493451161562,-0.44400506873590473,1.2025676428222667,7.837003341154109,-24.63170320072961,0.5507441912128269,7,0.7274990081787109,0.5799999237060547,-1.6712517738342285,-3.0550022125244176,2.3499984741210938,3,0.016839499040963046,1.3913256209312932,33.455001831054695,-1.1523683579529598,33.59000015258789,-1.4842191490386931,33.72999954223633,0.016839499040963046
4130,2011-07-29,33.115001678466804,33.264999389648445,32.279998779296875,33.130001068115234,2454400.0,-0.004209874760240484,5.912381207334734,0.09677101791686693,24.471330429862206,42.252205735338926,0.8300761234205183,1.248499571965965,-0.7243504506396548,-3.3057673063522657,47.832653005443824,0.9850006103515696,0.10940653102055364,-1.1249986648559513,-2.2643141818642434,0.014316852152340687,-1.6946564233600938,-0.5553409063518089,1.1567075624755816,41.6460076978841,12.365483370871985,0.5696577585041458,7,0.44249725341796164,0.6599979400634695,-1.4912519454956055,-2.8775024414062536,2.9749984741210866,4,0.0638682698646762,-1.1728392736040991,33.255001068115234,1.3913256209312932,33.455001831054695,-1.1523683579529598,33.59000015258789,0.0638682698646762
4131,2011-08-01,33.314998626708984,33.485000610351555,32.685001373291016,33.384998321533196,1695800.0,0.006039466649709668,4.925826504662593,4.666836215668065,30.513566963544832,38.794744821572614,0.6235373189148845,1.0387527823721143,-0.8866667528366108,-3.4242364444580105,45.444473694024154,0.7999992370605398,-0.03173829579440479,-0.8850015640258775,-2.0966722279863887,0.3266690999346338,-1.4908368960061296,-0.2791662320456254,0.6380369403701209,61.975965151525806,29.77704576801129,0.6058353319802553,8,0.24250030517578125,0.46000099182128906,-1.608748435974121,-3.0124988555908203,2.6800003051757884,0,0.10790939123200127,5.912381207334734,33.115001678466804,-1.1728392736040991,33.255001068115234,1.3913256209312932,33.455001831054695,0.10790939123200127
4132,2011-08-02,32.439998626708984,33.310001373291016,32.404998779296875,32.97499847412109,2152400.0,-0.02626444652765203,-1.9917463760348557,7.6428882833794205,24.220593885504144,35.04976943353549,1.3198828396803464,1.8370317202411783,0.02597223668903581,-2.4751624721311245,42.767292881501916,0.9099998474121094,-0.22134432405768223,-1.6515014648437472,-3.0781465740255527,-0.22485635566194162,-2.36482401943465,-0.9381789102528444,1.2453510543249635,9.846144456129807,-21.33167058640794,0.7133225545909041,8,1.1175003051757812,1.335000991821289,-0.6299986839294434,-2.1374988555908203,3.1599998474121094,1,0.1305487296434329,4.925826504662593,33.314998626708984,5.912381207334734,33.115001678466804,-1.1728392736040991,33.255001068115234,0.1305487296434329
4133,2011-08-03,33.075000762939446,33.130001068115234,31.920000076293945,32.439998626708984,3342800.0,0.019574665940572666,2.2483128347448513,-1.186920219327332,35.1871813095306,31.993074834286407,0.5577668377292895,1.1258632511314701,-0.5574332596493363,-3.0402683604669285,40.05616743320929,1.210000991821289,-0.2922023517724739,-0.9314992904663129,-2.3889194203005886,0.5259208393679629,-1.6602093553834507,-0.202789225549175,0.4099998474121094,70.00005779845635,36.18459677363809,0.728710064917137,8,0.2474985122680735,0.5199995040893626,-1.1900000572204519,-2.670000076293938,2.079998016357429,2,0.07981857380957535,-1.9917463760348557,32.439998626708984,4.925826504662593,33.314998626708984,5.912381207334734,33.115001678466804,0.07981857380957535
4134,2011-08-04,31.76499938964844,32.96500015258789,31.76499938964844,32.575000762939446,2915800.0,-0.039606994499569614,-1.9629598232997718,-1.2755884225829293,27.693599017683724,29.073140788114785,1.6335229659315509,2.2902317770020595,0.7929075903938205,-1.6719890429373798,37.07811732327839,1.310001373291005,-0.47152931088707106,-2.0745006561279276,-3.750912417079409,-0.3980888951764463,-2.912706536603668,-1.236294775652187,1.5450019836425746,0.0,-32.2511900661804,0.8382058804757401,8,1.2600002288818324,1.7525005340576136,0.31500101089477184,-1.0299987792968786,4.130001068115231,3,0.12985991119975426,2.2483128347448513,33.075000762939446,-1.9917463760348557,32.439998626708984,4.925826504662593,33.314998626708984,0.12985991119975426
4135,2011-08-05,31.40999984741211,32.235000610351555,31.09000015258789,32.060001373291016,4596800.0,-0.011175808249882069,1.2900009155273622,0.802469659079681,29.089296254447902,28.15055804926037,1.7018955885515084,2.4951401786608685,1.18930532303699,-1.2550747295636953,34.58437572627236,1.1450004577636648,-0.6431328530013118,-2.253000259399414,-4.167901514588536,-0.3380990042102887,-3.210450886993975,-1.2955496318048532,1.720001220703125,13.361153806334505,-21.318412353405463,0.9574506275945627,8,1.1100006103515625,1.7700004577636719,0.8412508964538574,-0.46249961853027344,4.590000152587891,4,0.1335561832283756,-1.9629598232997718,31.76499938964844,2.2483128347448513,33.075000762939446,-1.9917463760348557,32.439998626708984,0.1335561832283756
4136,2011-08-08,30.47500038146973,31.26499938964844,30.0,30.479999542236328,4435400.0,-0.029767573081329157,-1.6492135931055907,0.0076909985093317175,16.186462293840705,26.29345232226081,2.3765353186375613,3.256053857589105,2.1357042682607776,-0.26520428885568137,32.57952755236621,1.4099998474121094,-0.8874137743944743,-2.9714997291564877,-5.281170710969743,-0.6618287473432325,-4.126335220063115,-1.8166642382498601,2.4899997711181605,14.35045874308669,-16.53114284946628,1.1548354909066272,8,1.4774990081787074,2.159999847412106,1.851249217987057,0.5574989318847656,6.905000686645497,0,0.18424937492477778,1.2900009155273622,31.40999984741211,-1.9629598232997718,31.76499938964844,2.2483128347448513,33.075000762939446,0.18424937492477778
4137,2011-08-09,32.34999847412109,32.36999893188477,30.420000076293945,30.88500022888184,5076200.0,0.06152577749568944,1.591362050457939,-293.0488363222206,37.384412652499655,27.694978091329432,0.343240801936183,1.2684908979673892,0.28993736493615785,-2.07123675962697,30.164158183771285,1.9499988555908274,-1.0610946422100938,-0.9837515830993695,-3.2753930828040154,1.3078899166052764,-2.129572332951696,0.16206916675295702,0.022001647949224434,75.07979783330121,43.87147006100379,1.1458207498523238,8,-0.5649986267089773,0.2850017547607493,0.41500139236450906,-1.1799983978271413,5.2849998474121165,1,0.11267389890851343,-1.6492135931055907,30.47500038146973,1.2900009155273622,31.40999984741211,-1.9629598232997718,31.76499938964844,0.11267389890851343
4138,2011-08-10,31.645000457763672,32.525001525878906,31.40999984741211,31.75,4364600.0,-0.021792829972507977,-2.878261561834502,-0.07167212833021569,33.43520631318668,28.686849902233384,0.8543316797882667,1.8356596584870175,1.0081952490120045,-1.3063408283346618,28.21242786667178,1.1150016784667969,-1.1474896019876226,-1.5414996147155762,-3.871408507105528,0.7884092776743792,-2.706454060910552,-0.37654516852060027,-1.6450004577636719,55.48061966633945,26.332504734566445,1.164954446194977,8,0.09749984741210582,0.9899997711181641,1.4449992179870605,-0.07500076293945668,6.125,2,0.12498018515234732,1.591362050457939,32.34999847412109,-1.6492135931055907,30.47500038146973,1.2900009155273622,31.40999984741211,0.12498018515234732
4139,2011-08-11,32.709999084472656,33.06999969482422,31.70000076293945,31.78000068664551,3636400.0,0.03365456189929361,-1.513763554883598,-8.857166212534025,40.94358381541151,30.517100278405525,-0.3309035433094536,0.667032321365447,-0.013647398782438813,-2.300968092689857,25.681543644454873,1.4249992370605469,-1.1891433361317496,-0.3890009880065932,-2.6478962387408913,1.8698942627277049,-1.5184486133737423,0.7404466373605558,-2.659499053955077,88.27359458834815,60.41374209190913,1.1294476253671497,8,-0.9674987792968786,-0.07499885559082031,0.4825015068054199,-1.0374984741210938,5.435001373291016,3,0.07474777631482277,-2.878261561834502,31.645000457763672,1.591362050457939,32.34999847412109,-1.6492135931055907,30.47500038146973,0.07474777631482277
4140,2011-08-12,33.375,33.415000915527344,32.49499893188477,33.005001068115234,3997800.0,0.020330202816881693,3.0888907726867822,0.397848999255519,48.0779652839566,32.46870009178461,-1.0673929669537685,-0.08419445492263122,-0.6160755098050714,-2.891415446638778,23.348693757098392,0.920001983642571,-1.1819104706244232,0.3279999732971177,-1.8497644272981617,2.505764373892397,-0.760882227000522,1.4168821735947574,-3.2037199829101546,98.82867043035135,65.03097408522343,1.0888822002976402,8,-1.6674995422363281,-0.7950000762939453,0.011250019073486328,-1.5324993133544922,4.470001220703132,4,0.0755056316932936,-1.513763554883598,32.709999084472656,-2.878261561834502,31.645000457763672,1.591362050457939,32.34999847412109,0.0755056316932936
4141,2011-08-15,33.96500015258789,33.97999954223633,33.375,33.560001373291016,2132400.0,0.017677907193644593,1.7816227023993265,1.094594455269968,51.93598473017252,35.548187963414435,-1.7382942719373204,-0.6948561923467764,-1.129554053252015,-3.406825795384048,22.01266238382197,0.6049995422363281,-1.1455147181908103,0.9085001945495605,-1.2842417827733001,3.1012421718724212,-0.18787079411186625,2.004871183210991,-3.5990968815917945,99.57866876689356,60.67954292832709,1.0963709886614297,8,-1.9750003814697266,-1.4675006866455078,-0.5787501335144043,-2.114999771118164,4.034999847412109,0,0.059914613227435964,3.0888907726867822,33.375,-1.513763554883598,32.709999084472656,-2.878261561834502,31.645000457763672,0.059914613227435964
4142,2011-08-16,34.75,34.919998168945305,33.650001525878906,33.78499984741211,5567800.0,0.023112022490372253,-1.056680061900176,2.3827236078667773,56.26511253823464,37.890180322159324,-2.415138816757363,-1.5361700464125008,-1.8250761702587752,-4.120855447472959,20.452455848095994,1.2699966430663991,-1.077771855091605,1.6792500495910616,-0.5553376740331473,3.913837773215274,0.5619561877789536,2.796543911403166,-4.0949690273046855,95.156745007472,50.035854177234114,1.117293861812106,8,-2.2900009155273438,-2.252500534057617,-1.2537493705749512,-2.8575000762939453,2.4099998474121094,1,0.07568348397453883,1.7816227023993265,33.96500015258789,3.0888907726867822,33.375,-1.513763554883598,32.709999084472656,0.07568348397453883
4143,2011-08-17,33.235000610351555,35.110000610351555,33.02000045776367,34.89500045776367,5065600.0,-0.04359710473808476,1.0000000000000069,-1.7202068237610215,49.91416108050617,40.35913166247293,-0.9778925084414922,-0.10740489532253861,-0.25537901687641806,-2.543294356887813,18.68569938903298,2.0900001525878835,-1.0866762968058694,0.21550054550170472,-1.950198635382435,2.3811997263858444,-0.8673490449403616,1.2983501359437746,-2.153472918031241,45.01466029615918,-4.623183531760688,1.0828495904420696,8,-0.6800003051757741,-0.6800003051757741,0.26125001907349343,-1.2825002670288015,4.720001220703132,2,0.13239048082975513,-1.056680061900176,34.75,1.7816227023993265,33.96500015258789,3.0888907726867822,33.375,0.13239048082975513
4144,2011-08-18,32.77000045776367,33.125,30.559999465942386,31.270000457763672,6694200.0,-0.01399127859329874,1.3212684132578878,-0.9036145408919459,48.559493216844025,42.522486880516944,-0.3971002690413883,0.24534150448889847,0.27003704476750556,-2.0153263988058967,16.61868108535223,2.675001144409169,-0.9879297988016305,-0.17024965286255167,-2.2442380084020144,1.903738702676911,-1.2072438306322866,0.8667445249071797,2.3400001525878835,48.57143815308338,-1.9915072837626013,1.0369941777697318,8,-0.21500015258789062,-0.21500015258789062,0.8587493896484375,-0.817500114440918,5.970001220703125,3,0.15257857583628542,1.0000000000000069,33.235000610351555,-1.056680061900176,34.75,1.7816227023993265,33.96500015258789,0.15257857583628542
4145,2011-08-19,32.439998626708984,33.02000045776367,32.064998626708984,32.509998321533196,3629800.0,-0.010070241881138142,-1.3292736255454554,-0.046666463216141096,46.38579085878119,45.877967832177,0.10546229839508214,0.44538636794703734,0.6523853308905601,-1.6248339935441294,14.439958544080566,0.9550018310546875,-0.9921285754790006,-0.40325136184692667,-2.372540297038654,1.5660375733448006,-1.3878958294427903,0.581393105748937,2.670001983642571,41.31865248158573,-7.478387040485558,0.9846444675958644,8,0.32500171661376953,0.11500167846679688,1.2450013160705566,-0.39499855041503906,5.415000915527344,4,0.17586319582509358,1.3212684132578878,32.77000045776367,1.0000000000000069,33.235000610351555,-1.056680061900176,34.75,0.17586319582509358
4146,2011-08-22,32.47999954223633,33.240001678466804,32.0,33.150001525878906,3708000.0,0.0012330738970627309,1.9176431517392407,9.57149863760315,50.177466343844685,47.299418242326446,0.4244113071274782,0.3235242787207042,0.6767523040245749,-1.6118005438801966,13.44735890482478,1.240001678466804,-0.815555176508596,-0.3007504463195829,-2.230488412691649,1.6289875200524833,-1.2656194295056196,0.6641185368664502,2.539001045227046,42.19779326106652,-11.050134098022951,0.964868983186034,8,0.35500049591064453,0.07500076293945312,1.3775005340576172,-0.4049997329711914,5.799999237060554,0,0.1651786254334846,-1.3292736255454554,32.439998626708984,1.3212684132578878,32.77000045776367,1.0000000000000069,33.235000610351555,0.1651786254334846
4147,2011-08-23,33.259998321533196,33.264999389648445,32.46500015258789,32.685001373291016,4335000.0,0.024014741080355506,1.735044407058137,-0.8582018595170615,50.81032678746936,49.22998718391341,-0.23795238076156267,-0.5085380405246909,-0.03848154454551178,-2.3282620547836856,13.011546466506163,0.799999237060554,-0.5963007675828393,0.49574842453002077,-1.410353633588386,2.4018504826484275,-0.4573026045291826,1.4487994535892241,1.669822243499759,59.340619263545534,7.872505903116291,0.9530510290592025,8,-0.42499828338622336,-0.7049980163574148,0.5125021934509348,-1.1849985122680593,4.3800010681152415,1,0.14251358742246323,1.9176431517392407,32.47999954223633,-1.3292736255454554,32.439998626708984,1.3212684132578878,32.77000045776367,0.14251358742246323
4148,2011-08-24,34.095001220703125,34.18000030517578,33.02000045776367,33.130001068115234,3346600.0,0.025105319943126148,1.0440556173600912,1.6782700421941135,60.649004220924695,51.41947834008154,-0.7698309334640356,-1.3630180340914677,-0.8099318382250118,-3.1038074368631285,12.298296936874284,1.1599998474121094,-0.15886456820630457,1.2987513542175293,-0.6764155224643602,3.2739182308994152,0.3111679158765881,2.286334792558474,0.7474229223480151,97.65195953681999,38.034605611256275,0.9875834383409433,8,-1.2600011825561523,-1.5400009155273438,-0.3162508010864258,-2.012500762939453,3.4749984741210938,2,0.0898958356642574,1.735044407058137,33.259998321533196,1.9176431517392407,32.47999954223633,-1.3292736255454554,32.439998626708984,0.0898958356642574
4149,2011-08-25,33.814998626708984,34.69499969482422,33.740001678466804,34.290000915527344,3860000.0,-0.008212423638926825,-2.056012304762649,-0.49223027327459096,61.06764108496787,52.862775651305014,-0.3538070003685121,-1.095054762039723,-0.46187236747775273,-2.7623381359615067,11.947032043581311,0.9549980163574148,0.02810129961324037,0.9907488822937012,-1.0272134257471635,3.008711190334566,-0.018232271726731142,1.9997300363141335,0.9417770227999824,67.34689544472722,1.8008467406468611,1.0089811540204314,8,-0.9799985885620117,-1.2599983215332031,-0.03249835968017578,-1.6649980545043945,3.0250015258789062,3,0.12243097360576849,1.0440556173600912,34.095001220703125,1.735044407058137,33.259998321533196,1.9176431517392407,32.47999954223633,0.12243097360576849
4150,2011-08-26,35.22999954223633,35.310001373291016,33.39500045776367,33.78499984741211,3883600.0,0.04184536368455438,1.3862889846984612,-3.0420899621744475,70.95635896745304,54.9761505665584,-1.6516981314415773,-2.4701257299848294,-1.7908096240666964,-4.109734577639575,12.478683936148965,1.9150009155273438,0.3734422597824292,2.299999904632571,0.014012796938871475,4.585987012326271,1.1570063507857213,3.442993458479421,-4.670000076293942,97.5830272549058,24.50517885336268,1.1429935538468508,8,-2.294999122619629,-2.5749988555908203,-1.4887495040893555,-3.054999351501465,2.3050003051757812,4,0.09963105824121343,-2.056012304762649,33.814998626708984,1.0440556173600912,34.095001220703125,1.735044407058137,33.259998321533196,0.09963105824121343
4151,2011-08-29,36.90999984741211,37.0099983215332,35.334999084472656,35.36000061035156,5294200.0,0.04768663999446465,-1.0937460511979324,1.0726640584163591,70.44842685723498,56.55207437978066,-3.2073003330589387,-4.075965099549734,-3.3623217514482278,-5.712393478088714,13.792398671577816,1.779998779296875,0.6422695740029667,3.800250148773195,0.9031290086286674,6.697371288917722,2.3516895787009275,5.2488107188454585,-6.255000343322749,97.79981266429644,23.943497759736076,1.448560570072264,8,-3.1250009536743164,-3.405000686645508,-3.1687498092651367,-4.53749942779541,1.3800010681152344,0,0.025602809502327295,1.3862889846984612,35.22999954223633,-2.056012304762649,33.814998626708984,1.0440556173600912,34.095001220703125,0.025602809502327295
4152,2011-08-30,36.67499923706055,37.36000061035156,36.5,36.91999816894531,5023600.0,-0.00636685481774768,-1.890770956884116,-0.15806390482448693,73.54866592849234,59.17813047400135,-2.9843598875746267,-3.6969665520246764,-3.043827665640066,-5.4017504904169655,14.830382429264134,0.8600006103515625,0.7944373950288366,3.353499507904054,0.06928196774806139,6.6377170480600505,1.7113907378260578,4.9956082779820505,-5.765799780273433,84.21655877402314,7.703889661615634,1.6421087700779975,8,-2.714999198913574,-2.9949989318847656,-2.9162492752075195,-4.302498817443848,1.5499992370605469,1,0.04376276961485148,-1.0937460511979324,36.90999984741211,1.3862889846984612,35.22999954223633,-2.056012304762649,33.814998626708984,0.04376276961485148
4153,2011-08-31,35.71500015258789,37.1150016784668,35.64500045776367,36.94499969482422,5612400.0,-0.026175844701928908,-1.1459888566201757,5.020428182172052,64.20803159973667,60.91685696098942,-1.8277892442044958,-2.6657171313324284,-2.03104594735845,-4.361183469646949,14.982722135979982,1.470001220703125,0.8450096514525782,2.261500453948976,-1.1890069302613568,5.712007838159309,0.5362467618438131,3.9867541460541425,-4.418752626586908,58.511969874956826,-15.830885386888191,1.7252536921051664,8,-1.0349998474121094,-2.0349998474121094,-2.033750534057617,-3.127499580383301,3.125,2,0.053898900429405705,-1.890770956884116,36.67499923706055,-1.0937460511979324,36.90999984741211,1.3862889846984612,35.22999954223633,0.053898900429405705
4154,2011-09-01,35.88999938964844,36.13000106811523,35.54499816894531,36.03499984741211,3803000.0,0.004899880619148478,2.4925243967707362,0.11788659490070928,62.46900205921647,62.70388042770445,-1.691559899678282,-2.6517954767796965,-2.14691703769941,-4.456812983566465,14.913001065337305,0.5850028991699148,0.7854053192725274,2.2302496910095186,-1.287770743423117,5.748270125442154,0.4712394737931973,3.9892599082258364,-4.22992667858642,62.925569630970145,-7.976304290612674,1.7590102172163182,9,-1.2099990844726562,-2.2099990844726562,-2.00624942779541,-3.3024988174438477,3.7600021362304688,3,0.04680970559337294,-1.1459888566201757,35.71500015258789,-1.890770956884116,36.67499923706055,-1.0937460511979324,36.90999984741211,0.04680970559337294
4155,2011-09-02,35.60499954223633,35.904998779296875,35.139999389648445,35.28499984741211,2189000.0,-0.007940926504844459,-1.5081922105210848,-2.2068874799400175,58.384449463095365,63.61576744095452,-1.0173793373836801,-2.14645244985401,-1.815359021349792,-4.0924166980646675,13.925044615177958,0.7649993896484304,0.9195008159610794,1.7354998588562012,-1.7173690742912058,5.188368792003608,0.00906539228250125,3.461934325429901,-3.6029311572169362,20.94594130180743,-44.41472793689696,1.7264344665737033,9,-0.6924991607666016,-1.9249992370605469,-1.696249008178711,-3.0174989700317383,4.525001525878899,4,0.034686157175386256,2.4925243967707362,35.88999938964844,-1.1459888566201757,35.71500015258789,-1.890770956884116,36.67499923706055,0.034686157175386256
4156,2011-09-06,36.09000015258789,36.34500122070313,34.625,34.825000762939446,3535200.0,0.013621699665414377,-1.0660663963159065,3.953126862646948,57.06750600673527,64.31100957642852,-1.0465001436246482,-2.3075310393161317,-2.2362448866187634,-4.498625882237661,11.730522940798412,1.720001220703132,1.139364306928016,1.9397504806518526,-1.254406325362872,5.133907286666577,0.3426720776444938,3.5368288836592114,-3.766455834048571,53.564893076918786,-7.695195256063506,1.5970784030073617,9,-0.8999996185302734,-2.4099998474121094,-2.423750877380371,-3.502499580383301,3.9099998474121094,1,0.040038783283867785,-1.5081922105210848,35.60499954223633,2.4925243967707362,35.88999938964844,-1.1459888566201757,35.71500015258789,0.040038783283867785
4157,2011-09-07,35.99499893188477,36.49499893188477,35.92499923706055,36.48500061035156,3625200.0,-0.0026323419313232232,1.2353002775014055,-0.38735329240195593,67.12155855293466,65.03018227998518,-0.5841718502539877,-2.029508090863054,-2.0901284788955294,-4.323787380990353,11.120382618942667,0.5699996948242259,1.4414703061491778,1.6624992370605511,-1.5150676282491133,4.840066102370219,0.07371580440571535,3.251282669715387,-3.369267235836716,55.02000033704159,-7.952366443413986,1.5887834326548338,9,-0.6174983978271555,-2.3149986267089915,-2.328749656677253,-3.3849983215332102,3.6550025939941335,2,0.06375891239740072,-1.0660663963159065,36.09000015258789,-1.5081922105210848,35.60499954223633,2.4925243967707362,35.88999938964844,0.06375891239740072
4158,2011-09-08,35.599998474121094,36.24499893188477,35.505001068115234,35.93000030517578,2712600.0,-0.010973759396719518,-1.8461640036973732,0.6734708176658901,67.70960400241964,65.76817815970205,0.05225870157912027,-1.3945144314673428,-1.6622170796663056,-3.85450766721312,10.554795734212027,0.7399978637695384,1.704373593772317,1.069748878479004,-1.8882811794637178,4.027778936421726,-0.40926615049235693,2.5487639074503647,-2.690210643214826,52.13898561633895,-12.132236713703485,1.4790150289713602,9,-0.22249794006347656,-1.9199981689453125,-1.9337491989135742,-2.844998359680176,4.5300025939941335,3,0.07373595821663326,1.2353002775014055,35.99499893188477,-1.0660663963159065,36.09000015258789,-1.5081922105210848,35.60499954223633,0.07373595821663326
4159,2011-09-09,35.154998779296875,35.625,34.950000762939446,35.334999084472656,3142800.0,-0.012499991963418333,-1.2881472094346145,0.5454524437046284,66.74890654070569,65.30068344561901,0.7904511424223273,-0.797856126772075,-1.1915391431472386,-3.3366630671321396,10.726305819981734,0.674999237060554,1.914971674396945,0.5024991989135756,-2.3385651719172387,3.34356356974439,-0.918032986501828,1.9230313843289792,-1.9781981816238883,28.342196899689615,-37.22824595514476,1.4205321854154072,9,0.8375015258789062,-1.4749984741210938,-1.696249008178711,-2.399998664855957,4.795001983642578,4,0.10482154746826922,-1.8461640036973732,35.599998474121094,1.2353002775014055,35.99499893188477,-1.0660663963159065,36.09000015258789,0.10482154746826922
4160,2011-09-12,35.89500045776367,35.900001525878906,34.625,34.674999237060554,2657400.0,0.021049685796109108,1.073167554692685,-6.777773068282926,69.39237841069587,65.18334472933688,0.1728801332846004,-1.4117678000930312,-1.8880300125902636,-3.994625798949226,11.4041525146424,1.2750015258789062,1.9657604967543136,1.1165008544921875,-1.7094914814483886,3.9424931904327636,-0.2964953134781041,2.529497022462479,-2.4672078593299673,67.91450177373298,-0.5871254579272431,1.4129961679702883,9,0.09749984741210938,-2.2150001525878906,-2.623750686645508,-3.140000343322754,4.180000305175781,0,0.10461069843232362,-1.2881472094346145,35.154998779296875,-1.8461640036973732,35.599998474121094,1.2353002775014055,35.99499893188477,0.10461069843232362
4161,2011-09-13,36.0,36.20000076293945,35.650001525878906,35.94499969482422,1592200.0,0.002925185705454414,1.4175693349877594,0.04508217224904346,66.85116080691321,64.43917749360585,-0.08356554509953185,-1.4297998914525962,-1.9733530796453707,-4.027399790361535,11.6280272267562,0.5499992370605469,2.0507310591371066,1.1197504043579087,-1.729361216638985,3.9688620253548024,-0.3048054061405381,2.5443062148563556,-2.336274920851224,73.52945376359851,3.7091953839437224,1.4245558104984481,9,-0.12999916076660156,-2.3199996948242188,-3.1499996185302734,-3.244999885559082,4.229999542236328,1,0.11472225189208962,1.073167554692685,35.89500045776367,-1.2881472094346145,35.154998779296875,-1.8461640036973732,35.599998474121094,0.11472225189208962
4162,2011-09-14,37.38000106811523,37.7599983215332,36.005001068115234,36.28499984741211,4890000.0,0.03833336300320078,-1.1208441666205675,19.909002635594266,68.93370171333636,64.96425195067249,-1.5120539197904321,-2.743316646079421,-3.3331939898149017,-5.321707110615527,11.178500501423413,1.7599983215332031,1.928258545348811,2.368251419067377,-0.6906019289881726,5.427104767122923,0.8388247450396022,3.897678093095152,-3.4944994570942853,87.87886899945343,20.68772188565626,1.5294266740277738,9,-1.1875019073486257,-3.290001869201653,-5.0862512588500906,-4.745000839233391,2.75,2,0.07009092715408194,1.4175693349877594,36.0,1.073167554692685,35.89500045776367,-1.2881472094346145,35.154998779296875,0.07009092715408194
4163,2011-09-15,37.6349983215332,38.09500122070313,37.38999938964844,37.5,3582800.0,0.006821756183294614,-2.9718464233137807,0.12328600094757751,72.08091919634707,66.03224274368701,-1.6383477909538868,-2.7950808486997616,-3.569971622635123,-5.486901443625058,11.50886204019499,0.7150001525879048,1.6942533211698176,2.4032487869262695,-0.7490392887283761,5.555536862580915,0.8271047490989432,3.979392824753596,-3.439536973671281,86.74343696407351,18.763492208763964,1.576144037827323,9,-1.2749977111816406,-3.307497978210442,-5.4249982833862305,-4.999998092651367,2.390003204345703,3,0.053540674749885664,-1.1208441666205675,37.38000106811523,1.4175693349877594,36.0,1.073167554692685,35.89500045776367,0.053540674749885664
4164,2011-09-16,37.77000045776367,38.15999984741211,37.63999938964844,37.7599983215332,4381600.0,0.003587143410425764,-3.160003662109375,0.07409081918110147,67.23202149894254,67.01530630322559,-1.6523938838768117,-2.673353481227359,-3.6954482025558804,-5.531601479962362,11.11621350076796,0.5250015258789062,1.441110775058604,2.2882509231567383,-0.8349350265515199,5.411436872864996,0.7266579483026092,3.8498438980108673,-3.1845851226176265,88.96748496512816,23.710472231350693,1.5615929748541297,9,-1.3775005340576172,-3.410000801086426,-5.581250190734863,-5.135000228881836,3.099998474121101,4,0.062483467877916254,-2.9718464233137807,37.6349983215332,-1.1208441666205675,37.38000106811523,1.4175693349877594,36.0,0.062483467877916254
4165,2011-09-19,38.14500045776367,38.31499862670898,37.22000122070313,37.52000045776367,3720600.0,0.00992851457387034,1.269433288004811,62.486651411136535,60.18136944117381,67.36129112927432,-1.8206670944906094,-2.739489759197511,-4.051049430650529,-5.821504902799788,10.564171839835918,1.0949974060058452,1.3918410424011753,2.3780008316040053,-0.6148391983250576,5.370840861533068,0.8815808166394703,3.8744208465685404,-3.130634981145697,93.62107490126891,31.13877123506056,1.4964200149645326,9,-1.6750011444091797,-3.7075014114379883,-5.956250190734863,-5.510000228881836,2.395000457763672,0,0.04731944641537966,-3.160003662109375,37.77000045776367,-2.9718464233137807,37.6349983215332,-1.1208441666205675,37.38000106811523,0.04731944641537966
4166,2011-09-20,37.84500122070313,38.724998474121094,37.65999984741211,38.3849983215332,2597200.0,-0.00786470660533134,-1.3406567149163071,-0.8639953613281136,59.543244533253585,66.51925623819864,-1.3919156749496437,-2.125948190276013,-3.7303854131381513,-5.431701144102675,10.310952688696181,1.0649986267089844,1.3578601532260564,1.8097515106201243,-0.8899850569285874,4.509488078168836,0.45988322684576843,3.15961979439448,-2.368547103072416,67.64712894670805,7.587140626682128,1.3498682837743574,9,-1.1700019836425852,-3.202502250671394,-5.701251029968269,-5.210000991821296,2.0449981689453054,1,0.058924546711770276,1.269433288004811,38.14500045776367,-3.160003662109375,37.77000045776367,-2.9718464233137807,37.6349983215332,0.058924546711770276
4167,2011-09-21,38.0,38.88000106811523,37.89500045776367,38.04499816894531,2904600.0,0.004095620935323785,-6.725578194656318,0.08333038987828334,71.4553945542608,66.93545518840321,-1.377449102676806,-2.0107211007646413,-3.8560446408028284,-5.495721078749455,10.110222880761693,1.0349998474120952,1.4113588691935988,1.727750205993651,-0.7709056820999152,4.226406094087217,0.4784222619468679,2.977078150040434,-2.003778785330823,46.98788259004177,-12.719835577551294,1.2493279440467817,9,-1.2474994659423828,-3.2799997329711914,-5.756250381469727,-5.364999771118164,1.8300018310546875,2,0.05868419847990336,-1.3406567149163071,37.84500122070313,1.269433288004811,38.14500045776367,-3.160003662109375,37.77000045776367,0.05868419847990336
4168,2011-09-22,37.15999984741211,37.98500061035156,36.810001373291016,37.00500106811523,3493200.0,-0.022105267173365584,-3.3119382926897556,-3.4445574771110428,60.60100251999216,66.25235474165726,-0.32731190665417387,-0.9795474067064447,-2.9953773446086274,-4.572854468542701,10.4429528737356,1.1899986267089844,1.43544025196816,0.7345001220703153,-1.5703489494597562,3.039349193600387,-0.41792441369472044,1.8869246578353511,-0.6446982591226416,16.90814133916171,-40.641348150339574,1.1524245357650358,9,-0.4074993133544922,-2.439999580383301,-4.68125057220459,-4.524999618530273,2.2750015258789062,3,0.07992468333957636,-6.725578194656318,38.0,-1.3406567149163071,37.84500122070313,1.269433288004811,38.14500045776367,0.07992468333957636
4169,2011-09-23,37.95500183105469,37.96500015258789,36.8849983215332,37.07500076293945,2830800.0,0.02139402548189051,1.4000101725519118,5.6774709588499075,68.07693007429269,66.10619381539024,-0.7636730181877027,-1.526766019935934,-3.7558571162290946,-5.2852740034562515,10.913339645562425,1.0800018310546875,1.4040533691567845,1.3225019454956026,-0.7243823764794541,3.3693862674706594,0.29905978450807424,2.345944106483131,0.9249992370605398,55.31403993085648,-6.581943350190329,1.0234421609875302,9,-0.6900005340576172,-3.235001564025879,-5.400001525878906,-5.320001602172852,2.0249977111816406,4,0.054538258331226164,-3.3119382926897556,37.15999984741211,-6.725578194656318,38.0,-1.3406567149163071,37.84500122070313,0.054538258331226164
4170,2011-09-26,38.7400016784668,38.84500122070313,37.90999984741211,38.25500106811523,3126600.0,0.02068238201927386,1.6906526154014694,0.5511363882663604,69.48529659257935,66.39887556935314,-1.2322540479547897,-2.145313860029617,-4.495050564159882,-5.977178759818791,11.146389764888179,0.9350013732910227,1.4272449178763225,1.9320016860961928,-0.20832756182322498,4.072330934015611,0.8618370621364875,3.002166310055898,-1.8550033569335938,93.23674346433566,29.035811329280065,1.070164623959709,9,-1.2975006103515625,-3.3000011444091797,-6.185001373291016,-6.105001449584961,0.8599967956542969,0,0.05498185754085583,1.4000101725519118,37.95500183105469,-3.3119382926897556,37.15999984741211,-6.725578194656318,38.0,0.05498185754085583
4171,2011-09-27,37.85499954223633,39.67499923706055,37.6150016784668,39.310001373291016,3718400.0,-0.022844659212350682,-1.1291991294199286,-2.999999999999956,62.25296204302813,65.65657116154112,-0.06308218949538968,-1.2499714180394719,-3.552949152037769,-5.003761682461089,10.423713469191508,2.05999755859375,1.4857194115076524,0.9997495651245103,-1.1911861633979157,3.1906852936469363,-0.09571829913669916,2.0952174293857198,-0.970001220703125,36.474657875325214,-27.694283412942504,1.0954678642612121,9,0.3875007629394531,-2.0174999237060547,-5.1949992179870605,-5.219999313354492,1.4750022888183594,1,0.07092858026045556,1.6906526154014694,38.7400016784668,1.4000101725519118,37.95500183105469,-3.3119382926897556,37.15999984741211,0.07092858026045556
4172,2011-09-28,38.27999877929688,39.02999877929688,38.025001525878906,38.165000915527344,2830600.0,0.011227030569274321,-4.088636934309425,-0.07903623302396796,67.58529750122408,65.1570576398608,-0.3877691813172035,-1.6322491684647744,-3.936977442850086,-5.336258499708578,9.453788252009348,1.174999237060554,1.4707935937028367,1.3444988250732521,-0.9344466667328675,3.6234443168793717,0.20502607917018878,2.4839715709763155,-1.2834004211425878,51.30884824017856,-13.78770414807731,1.13947274590306,9,-0.037498474121100855,-2.2099990844726634,-5.584998607635505,-5.644998550415046,1.3899993896484304,2,0.04205853348204114,-1.1291991294199286,37.85499954223633,1.6906526154014694,38.7400016784668,1.4000101725519118,37.95500183105469,0.04205853348204114
4173,2011-09-29,37.63999938964844,38.775001525878906,36.67499923706055,38.59500122070313,3683400.0,-0.016718897859384962,2.193913901137155,-8.304518012339495,65.89891128622862,65.00893428289258,0.2827482075407275,-0.8860684439547413,-3.255990390765099,-4.61404370157603,8.796434417698642,2.1000022888183594,1.486617992870734,0.6082494735717745,-1.6155918318250642,2.832090778968613,-0.5036711791266413,1.7201701262701903,2.0349998474121094,32.16667175292969,-36.026707235979444,1.111920652698419,9,0.5349998474121094,-1.2924995422363281,-4.9449992179870605,-5.004999160766602,1.9650001525878906,3,0.058182850077530324,-4.088636934309425,38.27999877929688,-1.1291991294199286,37.85499954223633,1.6906526154014694,38.7400016784668,0.058182850077530324
4174,2011-09-30,37.56999969482422,38.11000061035156,37.00500106811523,37.18000030517578,2842000.0,-0.0018597156205977239,-1.9864938706916613,-0.4083755412465817,61.72147746499101,65.18005739665004,0.35916425792788687,-0.7207049504602452,-3.1480340011222623,-4.469384550374414,8.19294147415851,1.1049995422363352,1.3687347133442103,0.4542497634887681,-1.7142317196792192,2.6227312466567554,-0.629990978095222,1.5384905050727582,2.044999542236326,29.833348592122395,-36.80923598346841,1.0842407415839934,9,0.6049995422363281,-1.0349998474121094,-4.874999523162842,-4.934999465942383,1.8149986267089844,4,0.049640715826881676,2.193913901137155,37.63999938964844,-4.088636934309425,38.27999877929688,-1.1291991294199286,37.85499954223633,0.049640715826881676
4175,2011-10-03,36.84000015258789,38.00500106811523,36.61000061035156,37.28499984741211,3086600.0,-0.019430384566569314,-2.082878098128462,-1.1410266442349075,55.405406068854056,64.72029756727233,0.9885375568439656,0.11232041652245073,-2.388583834923466,-3.6662166123492383,7.845411045925693,1.3950004577636648,1.1757395835879407,-0.33749980926513956,-2.3921936194900866,1.7171940009598075,-1.364846714377613,0.689847095847334,2.716199084472656,7.504066730473159,-55.86041004391433,1.027346905112474,10,1.302499771118164,-0.30500030517578125,-4.144999980926514,-4.204999923706055,3.1100006103515625,0,0.08523342499030528,-1.9864938706916613,37.56999969482422,2.193913901137155,37.63999938964844,-4.088636934309425,38.27999877929688,0.08523342499030528
4176,2011-10-04,37.53499984741211,37.56499862670898,36.150001525878906,36.5,3058800.0,0.018865355373115955,1.5844757130365617,-2.3258439487715807,51.09385179481939,62.45790392733438,0.27372483818322735,-0.4942113902563392,-3.0244950426361967,-4.297314809989345,8.054950195803071,1.414997100830071,1.0619266831898244,0.28524990081787394,-1.7091707765804003,2.279670578216148,-0.7119604378812596,1.2824602395170075,1.9033514445800748,48.09026536013149,-11.670438966806145,0.9972103386991358,10,0.3775005340576172,-0.38500022888183594,-4.739999294281006,-4.879999160766602,1.845001220703118,1,0.05501528267226985,-2.082878098128462,36.84000015258789,-1.9864938706916613,37.56999969482422,2.193913901137155,37.63999938964844,0.05501528267226985
4177,2011-10-05,38.290000915527344,38.48500061035156,37.27000045776367,37.76499938964844,2505600.0,0.02011458828252244,1.6557353811775104,0.5072479258732341,54.31774781566545,61.759764515742525,-0.48702993603190947,-1.1262019406516401,-3.7059028793846167,-4.979463381083917,8.121343620233127,1.2150001525878906,1.0150956095055932,0.9255008697509766,-1.0286316472641985,2.8796333867661517,-0.05156538875660743,1.9025671282585606,0.9510493904980422,81.52378627232143,24.13621263478224,0.9770662585075871,10,-0.3775005340576172,-1.1400012969970703,-4.6450018882751465,-4.785001754760742,0.6450004577636719,2,0.027161161939424305,1.5844757130365617,37.53499984741211,-2.082878098128462,36.84000015258789,-1.9864938706916613,37.56999969482422,0.027161161939424305
4178,2011-10-06,38.224998474121094,38.77000045776367,38.15999984741211,38.40999984741211,2375200.0,-0.0016976348877518754,-2.873036633363609,-0.35238254399604724,53.027264287088464,60.08757942827539,-0.2850460469228082,-0.9006337535419675,-3.562193142413861,-4.8352591349731995,8.634339921744413,0.6100006103515625,0.9916938307349952,0.7292484283447251,-1.072561859909328,2.5310587165987783,-0.171656715782305,1.6301535724717553,0.8305889050955031,79.19838909054377,24.739464838336886,0.9009051441270279,10,-0.3124980926513672,-1.0749988555908203,-4.404998302459717,-4.5449981689453125,1.1100006103515625,3,0.03780247880984233,1.6557353811775104,38.290000915527344,1.5844757130365617,37.53499984741211,-2.082878098128462,36.84000015258789,0.03780247880984233
4179,2011-10-07,38.84000015258789,39.6150016784668,38.43999862670898,38.43999862670898,3940400.0,0.01608899157662913,-4.874992847469739,-2.1621543600635476,54.48097522391348,58.420432609534735,-0.8507771276972633,-1.2916319910161604,-4.08327076933152,-5.36683840675515,9.166684551354834,1.3900032043457031,0.9013315292225244,1.1600000381469755,-0.36659931974184445,2.6865993960357955,0.3967003592025691,1.923299717091382,-2.6899986267089844,77.63343458152278,26.966309640686063,0.7632996789444098,10,-0.9274997711181641,-1.6900005340576172,-4.659999847412109,-5.159999847412109,0.6549987792968821,4,0.01969617370347687,-2.873036633363609,38.224998474121094,1.6557353811775104,38.290000915527344,1.5844757130365617,37.53499984741211,0.01969617370347687
4180,2011-10-10,39.650001525878906,39.974998474121094,39.36000061035156,39.400001525878906,3007200.0,0.02085482415316231,-2.7272390992740556,0.6249976158232928,60.91953280267619,58.272273805051185,-1.6965282438174825,-1.903486957458874,-4.783486004591147,-6.096083436443095,9.554120309347118,1.1349983215332031,0.9610359572395168,1.7822513580322266,0.2563637486434871,3.308138967420966,1.0193075533378604,2.5451951627265927,-3.430699996948242,91.50334097935574,41.20844465824015,0.7629438046943683,10,-1.5875015258789062,-2.3500022888183594,-5.470001220703125,-5.970001220703125,-0.49500274658202414,0,-0.0066835610125447475,-4.874992847469739,38.84000015258789,-2.873036633363609,38.224998474121094,1.6557353811775104,38.290000915527344,-0.0066835610125447475
4181,2011-10-11,40.13000106811523,40.49499893188477,39.77000045776367,39.8650016784668,2823600.0,0.012105914849033006,-2.1867936550521794,1.0599975585937216,62.398132354332155,57.695922122063195,-2.0337524704285173,-2.169441174328739,-5.15230570567585,-6.5059263594217995,10.35613271164871,0.8449974060058665,0.9138602811698107,2.055750846862786,0.4772088988045837,3.634292794920988,1.2664798728336848,2.845021820891887,-3.760471661376947,88.68223142744223,36.4005590554356,0.7892709740290993,10,-1.8075008392333913,-2.5700016021728445,-5.833750724792473,-6.450000762939446,-2.104999542236321,1,-0.0044854298625670586,-2.7272390992740556,39.650001525878906,-4.874992847469739,38.84000015258789,-2.873036633363609,38.224998474121094,-0.0044854298625670586
4182,2011-10-12,40.0,40.59000015258789,39.80500030517578,40.44499969482422,2704400.0,-0.003239498247073702,1.1360522327638107,-1.6792479990787574,68.02028564692692,57.931630384363004,-1.8261504848045718,-1.9321548619630633,-4.882134951737939,-6.301181890315121,10.637755510190804,0.7849998474121094,0.7857583800929362,1.7947498321533217,0.034406842726610876,3.5550928215800326,0.9145783374399699,2.6749213268666736,-3.3829424217529294,75.72016137894224,18.18059297732252,0.880171494713354,10,-1.6299991607666016,-2.3924999237060547,-5.564999580383301,-6.319999694824219,-1.8650016784667969,2,-0.015499973297119274,-2.1867936550521794,40.13000106811523,-2.7272390992740556,39.650001525878906,-4.874992847469739,38.84000015258789,-0.015499973297119274
4183,2011-10-13,39.650001525878906,40.375,39.61000061035156,39.915000915527344,3366600.0,-0.008749961853027344,-3.4347633790358247,0.5955046547910916,61.39877950295581,57.89577505524798,-1.297494582626527,-1.5003826628772998,-4.413614958131774,-5.874842337843205,10.630556476141265,0.7649993896484375,0.7645985198234868,1.34400119781494,-0.5072255797656311,3.195227975395511,0.418387809024658,2.269614586605222,-2.7151085416845717,56.27916467060571,-1.4782230681873827,0.9256133887902839,10,-1.2800006866455078,-2.042501449584961,-5.121251106262207,-5.970001220703125,-1.6700019836425781,3,-0.01803279003964786,1.1360522327638107,40.0,-2.1867936550521794,40.13000106811523,-2.7272390992740556,39.650001525878906,-0.01803279003964786
4184,2011-10-14,40.13000106811523,40.20000076293945,39.474998474121094,40.18999862670898,1657800.0,0.012105914849033006,17.124642380313393,0.22640640294812,59.747534626512994,58.37823378387676,-1.5378954567462486,-1.8914891502785096,-4.724839966371135,-6.273497582735196,10.527123035841267,0.7250022888183594,0.6755265247672213,1.7060007095336829,-0.29608480624607125,3.708086225313437,0.7049579516438058,2.70704346742356,-2.902699510449409,62.60168653101168,8.946695177587856,1.0010427578898762,10,-1.7600002288818288,-2.522500991821282,-5.601250648498528,-6.450000762939446,-2.284999847412095,4,-0.019810664402753475,-3.4347633790358247,39.650001525878906,1.1360522327638107,40.0,-2.1867936550521794,40.13000106811523,-0.019810664402753475
4185,2011-10-17,39.95000076293945,40.47999954223633,39.63000106811523,39.67499923706055,2353400.0,-0.0044854298625670586,-3.6575531447919816,-4.58354526958291,66.30350370129365,60.06819510681834,-0.9726309181767832,-1.6541377903328112,-4.36323253395841,-6.010218281103747,10.886921981185022,0.8499984741211009,0.6467449223894093,1.4357503890991197,-0.6732568826665215,3.544757660864761,0.38124675321630264,2.4902540249819367,-2.453683317679868,42.60103800664407,-12.680750065263545,1.0545036358828188,10,-1.0200004577636719,-2.342500686645508,-5.113750457763672,-6.270000457763672,-1.4050025939941406,0,-0.01138928216183599,17.124642380313393,40.13000106811523,-3.4347633790358247,39.650001525878906,1.1360522327638107,40.0,-0.01138928216183599
4186,2011-10-18,40.07500076293945,40.22999954223633,39.77999877929688,40.05500030517578,2450200.0,0.003128911079169683,1.7272937450148111,0.07272853377722291,64.65306829144642,61.21656404857179,-0.7816392509108425,-1.6901612714845768,-4.27128611123608,-6.060266566079051,10.95781813612451,0.450000762939446,0.6866903499942651,1.4492504119873075,-0.7448557071126416,3.6433565310872567,0.3521973524373365,2.5463034715372785,-2.331188701093602,53.8117834623714,-1.8910705754671469,1.0970530595499737,10,-0.7000007629394531,-1.9549999237060547,-5.238750457763672,-6.395000457763672,-1.7700004577636719,1,-0.022957004769251776,-3.6575531447919816,39.95000076293945,17.124642380313393,40.13000106811523,-3.4347633790358247,39.650001525878906,-0.022957004769251776
4187,2011-10-19,40.22999954223633,40.68000030517578,40.02999877929688,40.07500076293945,2077000.0,0.0038677174384538215,-4.306075421169247,7.749761586877741,72.96098121533221,63.431421485043316,-0.7068413769444888,-1.7597514569265797,-4.26351044375285,-6.140727141785391,11.036159926728297,0.6500015258788991,0.8552612927158805,1.4927492141723633,-0.7922310327532784,3.777729461098005,0.3502590907095424,2.635239337635184,-2.258492433131117,62.655595091869166,3.811345495015807,1.1424901234628222,10,-0.6700000762939453,-1.8874988555908203,-5.454998970031738,-6.549999237060547,-1.9249992370605469,2,-0.054809794716563665,1.7272937450148111,40.07500076293945,-3.6575531447919816,39.95000076293945,17.124642380313393,40.13000106811523,-0.054809794716563665
4188,2011-10-20,40.13000106811523,40.63000106811523,39.61999893188477,40.53499984741211,2812000.0,-0.0024856692830959037,2.394958198697269,-2.6129159283323946,72.57496012061708,65.44186425134372,-0.3444200085420164,-1.5028935465663764,-3.975815786952218,-5.970166686080212,11.95764696266447,1.0100021362304545,1.0345969924018021,1.2442506790161048,-0.9947049113683164,3.483206269400526,0.12477288382389418,2.3637284742083153,-1.8876446394029571,54.35697914424223,-7.8199989509174515,1.1194777951922115,10,-0.1100006103515554,-1.7150001525878835,-4.988751888275139,-6.250001907348626,-1.5349998474120952,3,-0.0497134984670391,-4.306075421169247,40.22999954223633,1.7272937450148111,40.07500076293945,-3.6575531447919816,39.95000076293945,-0.0497134984670391
4189,2011-10-21,40.025001525878906,40.58000183105469,39.75,40.58000183105469,3083600.0,-0.002616484910082595,1.99099594473847,1.3703752543138936,81.5659080374772,67.73590594409937,-0.0599558600553749,-1.3015969794201254,-3.714803618903076,-5.785956917717101,12.928932303054868,0.8300018310546875,1.1415258549095668,1.0357511520385714,-1.2134000554483109,3.2849023595254536,-0.0888244517048733,2.160326755782016,-1.538880709520285,38.2077423859097,-29.609164167623234,1.1245756037434418,10,0.05249786376953125,-1.6100006103515625,-4.681251049041748,-5.977500915527344,-0.16500091552734375,4,-0.05109311444548836,2.394958198697269,40.13000106811523,-4.306075421169247,40.22999954223633,1.7272937450148111,40.07500076293945,-0.05109311444548836
4190,2011-10-24,40.86999893188477,40.89500045776367,39.92499923706055,40.1150016784668,2208800.0,0.021111739507605476,1.409940007392454,-1.3603546635507724,82.0981643925344,69.92479839278852,-0.7975704794276552,-2.085777364163434,-4.4121910600784275,-6.540677340838897,13.340488029448167,0.970001220703125,1.30284844194167,1.7742486953735437,-0.6221073669856167,4.170604757732704,0.5760706641939635,2.972426726553124,-2.164490166644434,98.03909835624198,26.581534543027644,1.1981780311795793,10,-0.6849994659423899,-2.3474979400634837,-5.493749141693122,-6.789999008178718,-0.125,0,-0.07401511598332056,1.99099594473847,40.025001525878906,2.394958198697269,40.13000106811523,-4.306075421169247,40.22999954223633,-0.07401511598332056
4191,2011-10-25,40.540000915527344,41.24499893188477,40.45000076293945,40.72999954223633,2686200.0,-0.00807433386302292,-3.2972998051406157,-0.25165472569447717,73.58492225849437,70.54309134962935,-0.4506930329156944,-1.6277685482450508,-3.954394665327996,-6.118530662560502,13.285438981349731,0.7949981689453196,1.4118394944949628,1.3100006103515653,-1.0945090743600758,3.7145102950632065,0.10774576799574476,2.512255452707386,-1.5717531471842037,56.61550668569668,-13.008236715366372,1.2022548423558193,10,-0.18000221252441406,-1.8425006866455078,-5.086251735687256,-6.382501602172852,0.4850006103515625,1,-0.04921072278066774,1.409940007392454,40.86999893188477,1.99099594473847,40.025001525878906,2.394958198697269,40.13000106811523,-0.04921072278066774
4192,2011-10-26,39.88999938964844,40.72000122070313,39.45500183105469,40.72000122070313,3082600.0,-0.016033584390718336,2.0481845757881807,4.368462264340391,65.5462394392284,71.0039202314374,0.20345997085064482,-0.8969526215797856,-3.2068196730038636,-5.378106994970288,12.812122077178842,1.2649993896484446,1.3832311302362683,0.5794990539550753,-1.7987536530574175,2.957751760967568,-0.6096272995511711,1.7686254074613217,-0.6030064584094674,24.301578946246682,-42.28885476578074,1.1891263535062473,10,0.46000099182128906,-1.1924991607666016,-4.231250286102295,-5.527500152587891,0.9850006103515625,2,-0.03973424689707983,-3.2972998051406157,40.540000915527344,1.409940007392454,40.86999893188477,1.99099594473847,40.025001525878906,-0.03973424689707983
4193,2011-10-27,39.83000183105469,40.69499969482422,39.31499862670898,40.25,3479800.0,-0.0015040751945791797,1.1068757862367904,0.5060207739681912,60.312535514496304,71.06669810788,0.3259531706090968,-0.7003821767617922,-2.999093640541467,-5.236538814282511,13.487927523748933,1.3800010681152415,1.2955764034120492,0.41000137329101705,-1.84275885483315,2.662761601415184,-0.7163787407710629,1.536381487353097,1.4149971008300852,26.684099632761498,-36.918682307653484,1.126380114062083,10,0.4499969482421875,-1.1325016021728516,-4.093751430511475,-5.39000129699707,1.9099998474121094,3,-0.03828775937162754,2.0481845757881807,39.88999938964844,-3.2972998051406157,40.540000915527344,1.409940007392454,40.86999893188477,-0.03828775937162754
4194,2011-10-28,39.435001373291016,40.125,39.224998474121094,39.72999954223633,2356200.0,-0.00991715891551126,-1.5174728170982852,0.7023796548592189,47.54845371766308,68.98280366525438,0.6839220285698318,-0.16706187596334843,-2.442918169397643,-4.756486714174152,14.165019949238895,0.9000015258789062,1.1587838973131284,-0.07824916839599894,-2.156189530606504,1.999691193814506,-1.117219349501248,0.96072101270925,1.7713975524902423,10.396180771286252,-47.6252472604657,1.038970181105251,10,0.7999973297119141,-0.7375011444091797,-3.6987509727478027,-4.995000839233398,1.9149971008300781,4,-0.021300877984926525,1.1068757862367904,39.83000183105469,2.0481845757881807,39.88999938964844,-3.2972998051406157,40.540000915527344,-0.021300877984926525
4195,2011-10-31,39.97999954223633,40.46500015258789,39.30500030517578,39.334999084472656,2970800.0,0.013820163559432164,-2.290788968189123,-2.1864558009620856,48.31458555143518,67.16741669414202,0.16050556574250407,-0.48987371252550105,-2.8064467460042692,-5.215115058439302,15.205786398608284,1.1599998474121094,1.1297448127019933,0.3097490310668931,-1.3502020706629665,1.9697001327967527,-0.5202265197980367,1.139724581931823,1.1471433654785201,37.376282030702505,-16.074142993472172,0.8299755508649301,10,0.25499916076660156,-1.2824993133544922,-3.9874987602233887,-5.539999008178711,1.1000022888183594,0,-0.0030014740685024854,-1.5174728170982852,39.435001373291016,1.1068757862367904,39.83000183105469,2.0481845757881807,39.88999938964844,-0.0030014740685024854
4196,2011-11-01,39.599998474121094,40.20500183105469,39.400001525878906,39.6349983215332,2313400.0,-0.009504779201255031,-2.7012040585454833,-0.05426329080983895,45.744654947673595,64.14338044217995,0.5208105441989943,0.05561549177585334,-2.246939767639006,-4.744887674281458,15.926503724824787,0.8050003051757812,1.0734384661064098,-0.17350196838378906,-1.4970345517104846,1.1500306149429065,-0.8352682600471368,0.4882643232795587,1.4510586562500052,25.083565957142667,-24.49444770643356,0.6617662916633461,11,0.6350002288818359,-0.9024982452392578,-3.158747673034668,-5.159997940063477,1.6500015258789062,1,0.028914154087958943,-2.290788968189123,39.97999954223633,-1.5174728170982852,39.435001373291016,1.1068757862367904,39.83000183105469,0.028914154087958943
4197,2011-11-02,39.33000183105469,40.16999816894531,39.21500015258789,40.07500076293945,2160200.0,-0.006818097309848392,1.0427901739268797,21.285776566757495,46.53679046025851,61.25025047991788,0.7260709915094026,0.42954425966853904,-1.8220191149976372,-4.3902685446761325,16.7129553650551,0.9549980163574219,0.9763131294865914,-0.4954986572265625,-1.6437328115472951,0.6527354970941701,-1.0696157343869288,0.07861841993380381,1.648012953066413,7.77038608356767,-39.26796264488293,0.5741170771603679,11,0.8999977111816406,-0.6325016021728516,-2.29000186920166,-4.492502212524414,1.9449996948242188,2,0.04309686285053416,-2.7012040585454833,39.599998474121094,-2.290788968189123,39.97999954223633,-1.5174728170982852,39.435001373291016,0.04309686285053416
4198,2011-11-03,39.66999816894531,39.74499893188477,38.65999984741211,39.560001373291016,2341400.0,0.008644706891983045,7.3462006837151375,-0.1476469172593537,44.86602106094946,57.172485260303695,0.35085761321283826,0.21434380301967337,-2.0268652162725402,-4.64887376328187,17.089615629000917,1.0849990844726634,0.8919927322922447,-0.22775230407714986,-1.1008316717290327,0.645327063574733,-0.6642919879030913,0.20878737974879158,1.202235737283793,55.955576219963234,10.436200371312566,0.4365396838259419,11,0.282501220703125,-0.9724979400634766,-2.5137481689453125,-4.832498550415039,1.7950019836425781,3,0.030375646248403276,1.0427901739268797,39.33000183105469,-2.7012040585454833,39.599998474121094,-2.290788968189123,39.97999954223633,0.030375646248403276
4199,2011-11-04,39.60499954223633,39.79499816894531,39.05500030517578,39.060001373291016,1255400.0,-0.0016384832293707685,-1.6666575022338306,4.954673140280908,46.04808023393409,53.16692035379255,0.3911468873484054,0.35794483992465587,-1.8156584360292598,-4.498842240486695,16.887600260885407,0.7399978637695312,0.738844188605249,-0.3310009002685561,-1.0648985238948967,0.4028967233577845,-0.6979497120817229,0.03594791154461063,1.0902556392874203,52.35454487816218,6.198914347760088,0.366948811813169,11,0.3474998474121094,-0.9074993133544922,-2.34375,-4.767499923706055,1.1350021362304688,4,0.053907389493935476,7.3462006837151375,39.66999816894531,1.0427901739268797,39.33000183105469,-2.7012040585454833,39.599998474121094,0.053907389493935476
4200,2011-11-07,39.3849983215332,39.86000061035156,39.02000045776367,39.71500015258789,2217600.0,-0.005554885071227145,1.7096659078324001,-0.6055099812414256,42.26451856806354,49.686875499300236,0.42281154809884924,0.5871797519438928,-1.4946076876680507,-4.1941443269641425,16.454788987299835,0.8400001525878906,0.5810954157121984,-0.5377519607543917,-1.3023190968267855,0.2268151753180021,-0.920035528790585,-0.15546839271819834,1.1474364332616176,46.92540733260414,1.6664242245876935,0.3822835680361954,11,0.30500221252441406,-0.6874980926513672,-2.029998779296875,-4.54749870300293,1.1850013732910156,0,0.049892096898060734,-1.6666575022338306,39.60499954223633,7.3462006837151375,39.66999816894531,1.0427901739268797,39.33000183105469,0.049892096898060734
4201,2011-11-08,39.95000076293945,40.04999923706055,38.95000076293945,39.5,2107000.0,0.014345625631202452,2.384622607736233,-1.3636311092615712,47.12526182050041,47.64010020833046,-0.2622635029077074,0.008433080774480572,-2.0040715186081783,-4.669745908594791,15.73373643548429,1.0999984741210938,0.39784840428991686,0.03625049591064311,-0.722258220535906,0.7947592123571923,-0.343003862312635,0.41550485413392124,0.4326391992647487,85.43061916900139,40.62183899695305,0.379254358223275,11,-0.27250099182128906,-1.2525005340576172,-2.611250877380371,-5.11250114440918,1.0849990844726562,1,0.028285382891994892,1.7096659078324001,39.3849983215332,-1.6666575022338306,39.60499954223633,7.3462006837151375,39.66999816894531,0.028285382891994892
4202,2011-11-09,39.38000106811523,40.459999084472656,39.25,39.310001373291016,2994200.0,-0.014267826882071066,-11.736668808223579,0.15555461365657727,42.97751324074222,45.71398662235779,0.2545541614625151,0.5582228114083421,-1.3764356426011588,-4.024887265456421,15.075446392501608,1.2099990844726562,0.11459962774281962,-0.5027492523193402,-1.2962853429020242,0.29078683826334384,-0.8995172976106858,-0.10598120702799463,-0.7200012207031179,40.00008477108588,-3.452162467693583,0.39676804529134346,11,0.18249893188477273,-0.12250137329100852,-1.8487510681152273,-4.542501449584954,2.029998779296882,2,0.0474860051082846,2.384622607736233,39.95000076293945,1.7096659078324001,39.3849983215332,-1.6666575022338306,39.60499954223633,0.0474860051082846
4203,2011-11-10,38.935001373291016,39.75500106811523,38.775001525878906,39.5,2858400.0,-0.011300144305595672,-1.2146924313676308,-8.071444141690193,40.40490941755237,44.92025947790104,0.6249691257733261,0.9980821838362459,-0.846833993986408,-3.517394606726519,14.367620471386456,0.979999542236321,-0.10545849394325302,-0.911998939514163,-1.8075514074068835,-0.016446471621442527,-1.3597751734605197,-0.4642227055678063,-0.23900154113769645,9.495553663925815,-33.1899680365179,0.4477762339463588,11,0.6274986267089844,0.7674980163574219,-1.4037513732910156,-4.097501754760742,1.7299995422363281,3,0.060100168744134264,-11.736668808223579,39.38000106811523,2.384622607736233,39.95000076293945,1.7096659078324001,39.3849983215332,0.060100168744134264
4204,2011-11-11,39.334999084472656,39.49499893188477,38.75,39.224998474121094,2497600.0,0.0102734736631096,2.4651088518655704,-0.19469181897360763,35.33903510913258,43.478531650978525,0.2338903868667117,0.5644086382319102,-1.1614790456063986,-3.85034225540484,13.753810847625648,0.7449989318847727,-0.24324492284506505,-0.47225112915039347,-1.3853167555073682,0.4408144972065813,-0.9287839423288844,-0.01571831597190254,-0.6037192672729503,34.210491092342494,-1.412320078436089,0.4565328131784888,11,0.22500038146972656,0.5074996948242188,-1.8037490844726562,-4.497499465942383,1.56500244140625,4,0.054150276285529264,-1.2146924313676308,38.935001373291016,-11.736668808223579,39.38000106811523,2.384622607736233,39.95000076293945,0.054150276285529264
4205,2011-11-14,39.49499893188477,39.63999938964844,39.29999923706055,39.31999969482422,2201400.0,0.004067620468695354,-2.1627898724295167,1.590893327784778,39.68406869630521,42.805133178604265,-0.002393450814992093,0.3884915829371991,-1.2233194317135272,-3.9468702790457897,12.960731127281294,0.3400001525878906,-0.3378936703364488,-0.28950119018553977,-1.2102324545925498,0.6312300742214703,-0.7498668223890448,0.17086444201796525,-0.7449989318847727,43.567212324825405,10.161967663172724,0.4603656322035052,11,0.06500053405761008,0.45750045776366477,-1.9637489318847727,-4.657499313354499,1.8950004577636648,0,0.03152304798714445,2.4651088518655704,39.334999084472656,-1.2146924313676308,38.935001373291016,-11.736668808223579,39.38000106811523,0.03152304798714445
4206,2011-11-15,39.15499877929688,39.4900016784668,38.88000106811523,39.29499816894531,2954800.0,-0.008608688739915493,1.3018612618578338,-0.7999999999999269,42.27127009238736,42.33118647106302,0.29932217285568186,0.6914864009032655,-0.802722225256538,-3.5393021754943774,12.02370122120814,0.6149978637695455,-0.33962050293864365,-0.5835012435913001,-1.5345510709075043,0.3675485837249042,-1.0590261572493986,-0.1079763299332015,-0.4049987792968821,23.684151820571238,-10.423507565141648,0.47552491365810123,11,0.4050006866455007,0.7975006103515554,-1.4737491607666087,-4.167499542236335,1.6750030517578054,1,0.03613844872025673,-2.1627898724295167,39.49499893188477,2.4651088518655704,39.334999084472656,-1.2146924313676308,38.935001373291016,0.03613844872025673
4207,2011-11-16,38.025001525878906,39.209999084472656,37.98500061035156,39.209999084472656,3525800.0,-0.028859591077690427,1.0675122328096833,8.464305177112147,34.5064067385032,41.180118213013436,1.3686679553611043,1.7368710593978847,0.3994657937320625,-2.354168415372058,11.050831214099462,1.2249984741210938,-0.41859623860501927,-1.6032485961914062,-2.7951298544777714,-0.4113673379050411,-2.1991892253345853,-1.0073079670482272,2.43499755859375,2.2599381458852017,-31.432364732891912,0.5959406291431809,11,1.1974983215332031,1.5899982452392578,-0.08375167846679688,-2.7775020599365234,3.604999542236321,2,0.07915840107158623,1.3018612618578338,39.15499877929688,-2.1627898724295167,39.49499893188477,2.4651088518655704,39.334999084472656,0.07915840107158623
4208,2011-11-17,38.1349983215332,38.61000061035156,37.40499877929688,38.45500183105469,4626200.0,0.00289274927653671,2.8253961526118294,0.27004571207829,38.267090094568964,40.315563753083985,1.137671510492389,1.549177485676367,0.3771603468170639,-2.41509434261107,10.709402491314943,1.2050018310546804,-0.4591109042154997,-1.3935016632080064,-2.7333213341704123,-0.05368199224560044,-2.063411498689206,-0.723591827726807,2.2755007934570344,32.6621629924967,-3.812659258272852,0.6699098354812028,11,0.7975006103515625,1.1900005340576243,-0.14624786376953125,-2.839998245239258,4.034999847412109,3,0.08587915746752905,1.0675122328096833,38.025001525878906,1.3018612618578338,39.15499877929688,-2.1627898724295167,39.49499893188477,0.08587915746752905
4209,2011-11-18,37.97999954223633,38.33000183105469,37.5,38.26499938964844,3925600.0,-0.004064475838965853,2.999963232252668,0.8906147555640326,30.582472493366907,39.01755863367325,1.1598990078544915,1.6265062981516394,0.6342032461943887,-2.212785082023956,10.349522536094616,0.8300018310546875,-0.4935473097745202,-1.4462503433227525,-2.9308408592737365,0.03834017262823153,-2.1885456012982445,-0.7039550853472605,2.310279559326176,25.72709646146365,-10.194430127796888,0.7422952579754907,11,0.9524993896484375,1.3449993133544993,0.00875091552734375,-2.684999465942383,3.970001220703125,4,0.0706951396959632,2.8253961526118294,38.1349983215332,1.0675122328096833,38.025001525878906,1.3018612618578338,39.15499877929688,0.0706951396959632
4210,2011-11-21,37.84500122070313,37.95000076293945,36.040000915527344,37.47999954223633,2690200.0,-0.003554458219070522,5.643468915234222,-1.2807083294294261,32.110059635467806,37.349202835336285,1.17727947417945,1.6055784365611032,0.8479248084944899,-2.0264698450400473,10.122233629991353,1.9399986267089844,-0.5549326455335546,-1.4299987792968665,-2.9116371486956396,0.05163959010190666,-2.1708179639962566,-0.6891795945974764,2.3298666679687443,52.3188378554995,14.405657789897965,0.7408191846993879,11,0.4049987792968679,0.7974987030029226,0.14374923706053977,-2.550001144409187,4.18499755859375,0,0.0807240112732388,2.999963232252668,37.97999954223633,2.8253961526118294,38.1349983215332,1.0675122328096833,38.025001525878906,0.0807240112732388
4211,2011-11-22,38.54499816894531,39.0,37.7599983215332,37.8849983215332,3333800.0,0.01849641764205434,-1.7252788711847782,1.8082104449065834,42.642867459782885,37.312019970785244,0.2872291062279686,0.7889051523952659,0.23302326244668592,-2.6834120098594667,9.13258167762487,1.2400016784667969,-0.6097685027223392,-0.6302516937255831,-2.0190127305811885,0.7585093431300223,-1.3246322121533893,0.06412882470222314,1.3817777013378887,79.02204102065473,35.75534094043701,0.6943805184278038,11,-0.6474971771240234,0.09750175476074219,-0.2762479782104492,-3.249998092651367,3.0100021362304688,1,0.07380986783896826,5.643468915234222,37.84500122070313,2.999963232252668,37.97999954223633,2.8253961526118294,38.1349983215332,0.07380986783896826
4212,2011-11-23,38.30500030517578,38.79999923706055,38.21500015258789,38.28499984741211,2211200.0,-0.006226433393967334,-6.312495529647379,0.03030373089038523,36.962734639151215,36.92955610651845,0.40085618663683675,0.9529275688407921,0.5125938495683187,-2.409221559434826,9.279337201722045,0.5849990844726562,-0.6389269281665477,-0.7909996032714872,-2.188891104534129,0.6068918979911544,-1.4899453539028116,-0.09205385264016286,1.3885690678220683,76.52027331798863,33.418656653579276,0.6989457506313215,11,-0.4650001525878906,0.33749961853027344,0.44250011444091797,-3.010000228881836,2.9099998474121094,2,0.06591832673964837,-1.7252788711847782,38.54499816894531,5.643468915234222,37.84500122070313,2.999963232252668,37.97999954223633,0.06591832673964837
4213,2011-11-25,38.30500030517578,38.52000045776367,37.915000915527344,38.08000183105469,1600200.0,0.0,-1.1801773317753796,11.24966622162884,37.42744124650165,37.16160123289279,0.33759418061004,0.8778270092129503,0.5447618954145597,-2.3773164370443,9.673506861024366,0.6049995422363281,-0.7451841987147105,-0.7147495269775419,-2.1104284337596653,0.6809293798045815,-1.4125889803686036,-0.016910073586480223,1.1693549603738376,76.52027331798863,33.16025022094908,0.6978394533910618,11,-0.4650001525878906,0.33749961853027344,0.6462497711181641,-2.9650001525878906,2.9949989318847656,4,0.08680330861373653,-6.312495529647379,38.30500030517578,-1.7252788711847782,38.54499816894531,5.643468915234222,37.84500122070313,0.08680330861373653
4214,2011-11-28,38.59500122070313,39.185001373291016,38.45000076293945,38.65999984741211,2432400.0,0.007570837050435042,-3.1408538485509503,-0.28888474449828994,42.461840188522324,37.47024250980581,-0.07645427280512251,0.5498603622594302,0.28660990891368243,-2.6386711093060597,9.912591141018574,0.8800010681152344,-0.7824880113402841,-0.3827486038207937,-1.776366816219749,1.0108696085781617,-1.079557710020275,0.31406050237868754,0.6732927838451488,81.24006147180603,36.74761996462959,0.6968091061994782,11,-0.8299999237060618,0.04749870300292258,0.6224994659423757,-3.045001029968269,2.909999847412095,0,0.09262849683042584,-1.1801773317753796,38.30500030517578,-6.312495529647379,38.30500030517578,-1.7252788711847782,38.54499816894531,0.09262849683042584
4215,2011-11-29,39.86000061035156,39.91999816894531,38.47000122070313,38.6150016784668,2456800.0,0.03277624950481561,1.1245469153915917,-19.154234403429523,49.24242083678252,38.244814814738604,-1.4351551923048973,-0.7637477362839746,-0.9432737127676418,-3.864742929472996,9.566273972161714,1.4499969482421804,-0.7367829346651078,0.8882507324218736,-0.48812571886905687,2.264627183712804,0.2000625067764119,1.5764389580673352,-3.8199996948242188,97.22233505406804,55.516165651339875,0.6881882256454648,11,-1.8800010681152344,-1.2175006866455078,-0.6137504577636719,-4.2400007247924805,1.4249992370605469,1,0.05243352033580062,-3.1408538485509503,38.59500122070313,-1.1801773317753796,38.30500030517578,-6.312495529647379,38.30500030517578,0.05243352033580062
4216,2011-11-30,40.74499893188477,40.79999923706055,40.05500030517578,40.28499984741211,4640400.0,0.02220266703416396,1.6140327394894995,0.36947749326682944,60.91128531578233,41.178690212214065,-2.314262747068149,-1.6427941696335466,-1.7724771457166142,-4.703116720807863,9.32450786265222,0.9399986267089844,-0.6693524554428336,1.7159990310669002,0.14771990373983357,3.284278158393967,0.9318594674033704,2.50013859473043,-4.627398071289072,98.09357583450708,53.85120742054347,0.7841395636635318,11,-2.3249988555908274,-2.102499008178718,-1.3912487030029368,-5.017498970031745,0.8700027465820241,2,0.03153760905872893,1.1245469153915917,39.86000061035156,-3.1408538485509503,38.59500122070313,-1.1801773317753796,38.30500030517578,0.03153760905872893
4217,2011-12-01,41.025001525878906,41.56999969482422,40.43999862670898,40.56499862670898,3268400.0,0.006872072679698027,-2.183088602698172,1.0000082928366476,67.15932132045228,44.3889381262011,-2.3735692515558355,-1.8859967482529783,-1.9972776652023256,-4.931199799813584,9.519071757841344,1.1300010681152415,-0.6354156694784621,1.9112516403198256,0.10877431714172303,3.7137289634979282,1.0100129787307779,2.8124903019088734,-4.720104730224612,85.0889644058881,34.945589629666856,0.9012386615890505,12,-2.220001220703125,-2.220001220703125,-1.4962520599365234,-5.122502326965325,0.3249969482421875,3,0.012918921623014334,1.6140327394894995,40.74499893188477,1.1245469153915917,39.86000061035156,-3.1408538485509503,38.59500122070313,0.012918921623014334
4218,2011-12-02,40.875,41.52000045776367,40.775001525878906,41.33000183105469,2052800.0,-0.00365634418768479,-1.274810138377673,-0.9891281813130616,63.18496483809061,48.011437275614846,-2.004856854066958,-1.7297773755052077,-1.7655990898151401,-4.729384415845686,10.384988683918781,0.7449989318847656,-0.5964775661035517,1.7010000228881808,-0.25387941719149154,3.655879462967853,0.7235603028483482,2.6784397429280133,-4.25419703039551,77.72436112968875,24.509495830345102,0.977439720039835,12,-2.0699996948242188,-2.0699996948242188,-1.3512496948242188,-4.972500801086419,0.13000106811522727,4,0.008318046546492708,-2.183088602698172,41.025001525878906,1.6140327394894995,40.74499893188477,1.1245469153915917,39.86000061035156,0.008318046546492708
4219,2011-12-05,41.7400016784668,41.98500061035156,41.474998474121094,41.81499862670898,2985000.0,0.021162120574111265,1.4578361981799797,0.1648277943592855,67.15054233474962,51.90482424220171,-2.5484046840906416,-2.557767008932643,-2.562817531091355,-5.534940522752009,11.368073830966676,1.1100006103515625,-0.3734267473869366,2.45925159454346,0.19636698367252592,4.722136205414394,1.3278092891079964,3.5906938999789233,-4.822246905349125,93.02990115428526,37.0003665225468,1.1314423054354659,12,-1.867502212524414,-2.7275009155273438,-2.2512521743774414,-5.8375024795532156,-0.25,0,-0.010541505120092998,-1.274810138377673,40.875,-2.183088602698172,41.025001525878906,1.6140327394894995,40.74499893188477,-0.010541505120092998
4220,2011-12-06,41.349998474121094,41.99499893188477,41.2400016784668,41.88999938964844,2923400.0,-0.009343631736050018,1.0133260091145642,7.200305188200072,66.64140885380813,54.571328841537856,-1.7980123140298616,-2.121788033726773,-2.133472180493385,-5.08643760081398,12.236319778238636,0.7549972534179759,-0.1787517273596677,1.9709983825683608,-0.4742303569357986,4.41622712207252,0.7483840128162811,3.1936127523204405,-4.026864034024712,66.7525301882375,6.357580826382971,1.2226143697520784,12,-1.394998550415039,-2.332498550415039,-1.883749008178711,-5.447499275207512,0.02500152587890625,1,0.0037485513836510442,1.4578361981799797,41.7400016784668,-1.274810138377673,40.875,-2.183088602698172,41.025001525878906,0.0037485513836510442
4221,2011-12-07,41.08000183105469,41.4900016784668,40.71500015258789,41.18999862670898,2200400.0,-0.00652954420869889,1.183093975489327,0.2036974243772739,76.63473447412994,58.97932882320215,-1.2634778907645057,-1.858057498385044,-1.7979289968862275,-4.748698391339282,12.727878126541942,0.7750015258789062,0.08618645632860478,1.6445016860961914,-0.9062237865871268,4.19522715877951,0.36913894975453587,2.919864422437847,-3.2896809417794657,41.15775425994896,-25.492441090222357,1.2753627363416578,12,-1.1250019073486328,-2.062501907348633,-1.6137523651123047,-5.177502632141106,0.8999977111816406,2,0.004990214391919823,1.0133260091145642,41.349998474121094,1.4578361981799797,41.7400016784668,-1.274810138377673,40.875,0.004990214391919823
4222,2011-12-08,41.25,41.75,40.78499984741211,40.82500076293945,2657800.0,0.004138222039143269,-2.8217746991683224,-3.8637419802326063,76.87665844042918,63.362575178083,-1.086000630152256,-1.982416418222293,-1.9127548959121157,-4.860295037594241,12.85474582612186,0.9650001525878906,0.37607375750546623,1.7209999084472685,-0.9551692645500935,4.3971690814446305,0.38291532194858746,3.0590844949459495,-3.0392113064638266,41.79690293970365,-27.94828815485935,1.3380845864986801,12,-1.0275001525878906,-2.2325000762939453,-1.7837505340576172,-4.627500534057617,1.5099983215332031,3,0.008848525538589058,1.183093975489327,41.08000183105469,1.0133260091145642,41.349998474121094,1.4578361981799797,41.7400016784668,0.008848525538589058
4223,2011-12-09,41.275001525878906,41.724998474121094,41.07500076293945,41.41999816894531,3118800.0,0.0006060975970643145,-1.3853207156256124,-0.34116918437138166,79.08211535677377,67.43149464122205,-0.7212498618296408,-1.921646271513012,-1.860523849441897,-4.822883459611639,13.612603405965611,0.6499977111816406,0.5783308329545775,1.6290014266967745,-1.1407921566268584,4.398795010020407,0.24410463503495805,3.013898218358591,-2.6857918085078722,43.750149011753805,-30.259198596094777,1.3848967916618156,12,-1.0425014495849538,-2.2575016021728516,-1.8112516403198242,-4.652502059936523,1.6449966430664062,4,0.0018170065528686496,-2.8217746991683224,41.25,1.183093975489327,41.08000183105469,1.0133260091145642,41.349998474121094,0.0018170065528686496
4224,2011-12-12,41.46500015258789,41.48500061035156,40.915000915527344,41.25500106811523,2712000.0,0.004603237303089092,3.55999755859375,-1.4483030781373814,81.64336165680645,71.03159917678025,-0.5155407882169527,-2.048938846566017,-1.9672330901854593,-4.950247418176097,14.379181148303266,0.5699996948242188,0.863109801190376,1.7124999999999986,-1.168509972148108,4.593509972148105,0.2719950139259453,3.153004986074052,-2.535211513765482,58.59380587940745,-17.40910564163,1.4405049860740538,12,-0.4400005340576172,-2.447500228881836,-2.140000343322754,-4.6100006103515625,0.7649993896484375,0,-0.01109367135608108,-1.3853207156256124,41.275001525878906,-2.8217746991683224,41.25,1.183093975489327,41.08000183105469,-0.01109367135608108
4225,2011-12-13,40.7400016784668,41.74499893188477,40.56999969482422,41.74499893188477,3202200.0,-0.017484588724301364,1.3383133298412437,-4.7857220708445585,69.10360241617458,71.9418566323794,0.3882408545769849,-1.2921338948346062,-1.1421188613544757,-4.166593430229305,14.870125362656825,1.174999237060554,1.1538402390149542,0.9252513885498033,-1.9859751019857157,3.8364778790853222,-0.5303618567179527,2.380864633817559,-1.503692010338149,14.406944040345262,-58.68537790235867,1.4556132452677588,12,0.4774971008300781,-1.7225017547607422,-1.4150018692016602,-3.607501983642578,2.154998779296875,1,0.018409424867461777,3.55999755859375,41.46500015258789,-1.3853207156256124,41.275001525878906,-2.8217746991683224,41.25,0.018409424867461777
4226,2011-12-14,40.56999969482422,41.099998474121094,40.32500076293945,40.47999954223633,4187400.0,-0.004172851660250054,-2.875010728897451,-0.08955263537467578,69.95593102762174,72.25259104428712,0.5931887990653948,-1.065307061385397,-0.8943177362461014,-3.927950332607807,15.582344843553816,0.7749977111816406,1.4134918980350903,0.6844993591308608,-2.2279930336120373,3.596991751873759,-0.7717468372405847,2.1407455555023063,-1.0578211003199556,17.192916705705986,-53.17455777072746,1.4562461963714488,12,0.5900001525878906,-1.552499771118164,-1.3762493133544922,-3.25,2.420001983642578,2,0.01984225563793829,1.3383133298412437,40.7400016784668,3.55999755859375,41.46500015258789,-1.3853207156256124,41.275001525878906,0.01984225563793829
4227,2011-12-15,41.03499984741211,41.34500122070313,40.73500061035156,40.900001525878906,3840600.0,0.011461675032923724,-1.62365767820376,1.4999788072733438,72.23125502853256,73.25773439878067,0.14500486857144068,-1.3631320095798927,-1.2988510200689944,-4.318673168792365,15.401580070499959,0.7750015258789134,1.5659263312814033,0.9989995956420898,-1.8182142394801275,3.816213430764307,-0.40960732191901883,2.4076065132031985,-1.274539219169796,49.99999999999975,-18.7799777028439,1.4086069175611085,12,0.125,-2.0174999237060547,-1.8474998474121094,-3.7150001525878906,1.6349983215332031,3,0.023029114130332262,-2.875010728897451,40.56999969482422,1.3383133298412437,40.7400016784668,3.55999755859375,41.46500015258789,0.023029114130332262
4228,2011-12-16,41.40999984741211,41.52000045776367,40.20000076293945,41.25500106811523,55721000.0,0.009138540304482357,6.039998372395833,1.1481533809941469,72.61042242318058,73.86438774193967,-0.16329701215293824,-1.5601886834312282,-1.6056843791168944,-4.614305629419512,14.589571217902876,1.3199996948242188,1.5801236643613024,1.210249519348146,-1.5211307107362089,3.9416297494325008,-0.15544059569403146,2.5759396343903234,-1.4260853888055465,78.31718566363429,10.654244776374824,1.365690115042178,12,-0.3125,-2.3924999237060547,-2.0,-3.4750003814697266,0.4200019836425781,4,0.03260078432976532,-1.62365767820376,41.03499984741211,-2.875010728897451,40.56999969482422,1.3383133298412437,40.7400016784668,0.03260078432976532
4229,2011-12-19,40.665000915527344,41.59000015258789,40.57500076293945,41.54999923706055,4398800.0,-0.01799079774522927,1.1036253453980527,-5.709711557392926,57.05521513414625,72.79925510642167,0.4617329817337108,-0.6363483214347241,-0.8195966860755703,-3.790272093744896,13.706007691597394,1.0149993896484375,1.5110172695044852,0.33100051879883097,-2.1973974868198525,2.8593985244175144,-0.9331984840105108,1.5951995216081727,-0.479978009592962,30.09713292445642,-32.429395522631225,1.2641990028093406,12,0.3099994659423828,-1.647500991821289,-1.032501220703125,-2.730001449584961,1.654998779296875,0,0.05545302354971615,6.039998372395833,41.40999984741211,-1.62365767820376,41.03499984741211,-2.875010728897451,40.56999969482422,0.05545302354971615
4230,2011-12-20,40.900001525878906,41.560001373291016,40.83000183105469,41.19499969482422,3475000.0,0.005778940244947295,-2.3563385716290166,0.3333318965331448,51.53315991756329,70.01019126680316,0.17454252269121184,-0.6648269648733915,-1.0360434067630635,-3.9418338172386385,11.590021352763134,0.8950004577636719,1.4916891194989148,0.4132511138916044,-1.8356958814395057,2.6621981092227145,-0.7112223837739506,1.5377246115571594,-0.7000007629394531,50.35978923102255,-7.351000208185525,1.1244734976655564,12,0.07499885559082031,-1.8825016021728516,-1.1987524032592773,-2.9650020599365234,1.5799980163574219,1,0.03251828769531673,1.1036253453980527,40.665000915527344,6.039998372395833,41.40999984741211,-1.62365767820376,41.03499984741211,0.03251828769531673
4231,2011-12-21,41.38999938964844,41.52000045776367,40.69499969482422,40.91999816894531,4948200.0,0.011980387420266858,1.2602656689276046,-1.5932343661097605,53.46626691436239,67.40903665279573,-0.29821870726892996,-0.9810553182609425,-1.5168852092388931,-4.347889773434154,10.75865144172672,0.8250007629394531,1.3719124403652216,0.7609989166259794,-1.3247990569936263,2.846796890245585,-0.28190007018382346,1.8038979034357823,-1.0104988098144503,85.61144958559746,30.0682082990758,1.0428989868098035,12,-0.4174995422363281,-2.372499465942383,-1.6337499618530273,-3.4549999237060547,1.0100021362304688,2,0.03636146630366066,-2.3563385716290166,40.900001525878906,1.1036253453980527,40.665000915527344,6.039998372395833,41.40999984741211,0.03636146630366066
4232,2011-12-22,40.83000183105469,41.58000183105469,40.75500106811523,41.57500076293945,2817600.0,-0.013529779339252812,1.1854293928324402,-1.5850999935069152,49.60354004191801,64.13363939558954,0.21896313582832505,-0.23419932883341232,-0.9498590675827359,-3.6923832157937397,9.85521956824643,0.8250007629394602,1.2634511954449579,0.07475128173827983,-1.7014522845696902,1.8509548480462499,-0.8133505014157052,0.9628530648922649,-0.288951416015621,45.323837751797576,-7.107391186960946,0.8881017831539841,12,0.14249801635742188,-1.8125019073486328,-1.0737524032592773,-2.8950023651123047,2.009998321533203,3,0.052902271627361275,1.2602656689276046,41.38999938964844,-2.3563385716290166,40.900001525878906,1.1036253453980527,40.665000915527344,0.052902271627361275
4233,2011-12-23,41.63000106811523,41.65499877929688,40.959999084472656,41.0,2634400.0,0.01959341663443359,1.0441272993486714,-0.845640230008644,49.01960117664172,60.50877712001567,-0.5871263474695283,-0.814063116790912,-1.7221055232005469,-4.401391044597652,8.62146085209603,0.8249969482421946,1.1360447494539159,0.7085004806518498,-0.6827845349956476,2.099785496299347,0.012857972828101083,1.4041429884755985,-0.9435558013915895,97.68539286155672,48.30807957107666,0.6956425078237478,12,-0.6575012207031179,-2.6125011444091726,-2.2112512588500906,-3.6950016021728445,1.3849983215332102,4,0.02498191386371662,1.1854293928324402,40.83000183105469,1.2602656689276046,41.38999938964844,-2.3563385716290166,40.900001525878906,0.02498191386371662
4234,2011-12-27,42.16999816894531,42.25,41.27999877929688,41.55500030517578,2933200.0,0.012971344870891022,1.5032240281154756,0.976185430303188,57.11806912300176,59.177051198552036,-1.1360729357488921,-1.1304570648564294,-2.242977014234029,-4.825415930871166,8.299071466102967,0.9700012207031179,1.001373922603733,1.0697477340698214,0.07485887769401245,2.0646365904456303,0.5723033058819169,1.5671921622577258,-1.4149971008300852,94.8551887232174,45.70628855514397,0.49744442818790313,12,-0.9449977874755859,-3.0249977111816406,-3.0412492752075195,-4.23499870300293,0.6550025939941406,1,-0.008062517255241541,1.0441272993486714,41.63000106811523,1.1854293928324402,40.83000183105469,1.2602656689276046,41.38999938964844,-0.008062517255241541
4235,2011-12-28,41.95000076293945,42.25500106811523,41.81999969482422,42.25,2531800.0,-0.005216917608686811,1.8064480403618621,-0.4878053319108288,57.618220797293496,57.80619450629334,-0.8117514329162674,-0.7861607389113487,-2.000213223231512,-4.4838798811775575,8.741803469845799,0.4350013732910085,0.8437878867975286,0.7452503204345717,-0.13338728338183614,1.6238879242509796,0.30593151852637135,1.1845691223427721,-1.0155998229980554,80.44871559745235,29.037782314896617,0.4393188019082028,12,-0.7224998474121094,-2.802499771118164,-2.82125186920166,-4.01500129699707,0.9650001525878906,2,0.00881999821586743,1.5032240281154756,42.16999816894531,1.0441272993486714,41.63000106811523,1.1854293928324402,40.83000183105469,0.00881999821586743
4236,2011-12-29,42.02999877929688,42.11000061035156,41.80500030517578,42.09500122070313,2001200.0,0.0019069848606081408,5.420976549952775,0.21667535572142466,56.93950636892962,56.10711132189301,-0.7407689294192537,-0.8062928322722129,-2.060075617249744,-4.4257109094413,8.847504058709497,0.30500030517578125,0.6471014807915694,0.7609983444213952,-0.16285187355475728,1.6848485623975478,0.299073235433319,1.2229234534094715,-0.9107138214111501,84.99984741211031,31.035516811475404,0.4619251089880753,12,-0.8024978637695384,-2.0224990844726634,-3.5837488174438548,-4.094999313354499,0.9850006103515554,3,0.010706656578850726,1.8064480403618621,41.95000076293945,1.5032240281154756,42.16999816894531,1.0441272993486714,41.63000106811523,0.010706656578850726
4237,2011-12-30,41.55500030517578,42.18000030517578,41.540000915527344,42.09500122070313,1971600.0,-0.011301415367993672,-1.2456130957957998,8.307394366197292,52.30642089981837,53.85111115263054,-0.20590437052206312,-0.30520008638067964,-1.5750427300629184,-3.8438432150286914,8.196946733704854,0.6399993896484375,0.5780427540636666,0.2594999313354478,-0.6652858865849467,1.1842857492558423,-0.20289297762474945,0.721892840295645,-0.2767150918579233,45.945969830062374,-8.925783603365382,0.4623929089601955,12,-0.1399993896484375,-1.4699993133544922,-3.2849998474121094,-3.6200008392333984,1.0849990844726562,4,0.0203345256767542,5.420976549952775,42.02999877929688,1.8064480403618621,41.95000076293945,1.5032240281154756,42.16999816894531,0.0203345256767542
4238,2012-01-03,41.21500015258789,42.26499938964844,41.10499954223633,42.20000076293945,3062000.0,-0.008181931177739465,1.0807212015464094,1.8240721117845449,47.99034916211397,52.843903822404734,0.11569248409060862,0.06490580607358254,-1.2255283651089925,-3.386609160842035,7.563679496115003,1.1599998474121094,0.5108273930487925,-0.09750022888183452,-1.0020171466382166,0.8070166888745476,-0.5497586877600256,0.35475822999635653,1.0400009155273366,9.482812484585004,-43.06260488134452,0.4522584588781899,1,0.2649993896484375,-1.125,-2.973750114440918,-2.7674999237060547,2.2350006103515625,1,0.039427392793494054,-1.2456130957957998,41.55500030517578,5.420976549952775,42.02999877929688,1.8064480403618621,41.95000076293945,0.039427392793494054
4239,2012-01-04,41.29999923706055,41.71500015258789,41.10499954223633,41.14500045776367,2457600.0,0.002062333717286702,-4.19148107265762,-0.1573590692918997,55.01791134567529,53.23109842552829,0.14554618285615817,-0.05770593176605132,-1.2964444110210636,-3.369694887924652,6.532059489562754,0.6100006103515625,0.38149271502117443,0.009498977661131391,-0.8723573623716163,0.8913553176938791,-0.431429192355246,0.4504271476775088,0.9650001525878906,16.810320730580393,-38.88389181412051,0.4409281700163741,1,0.18000030517578125,-0.9424991607666016,-3.058749198913574,-2.674999237060547,2.115001678466797,2,0.041525428190539504,1.0807212015464094,41.21500015258789,-1.2456130957957998,41.55500030517578,5.420976549952775,42.02999877929688,0.041525428190539504
4240,2012-01-05,41.50500106811523,41.8650016784668,40.82500076293945,41.36000061035156,2039000.0,0.0049637248145690815,1.4046217282970608,0.9354941917699876,58.32594509947783,53.7710626683189,0.039547399383430104,-0.2640372817194745,-1.5119316622837218,-3.4811748099285253,5.840535804264382,1.0400009155273438,0.21888829842436053,0.20675067901610333,-0.6800181023757546,1.0935194604079612,-0.23663371167982916,0.6501350697120358,0.7599983215332102,47.22228844966797,-12.790931557810453,0.44338439069592994,1,0.004999160766608668,-1.137500762939446,-3.3012504577636648,-2.8625011444091726,2.3549995422363352,3,0.03180338900986723,-4.19148107265762,41.29999923706055,1.0807212015464094,41.21500015258789,-1.2456130957957998,41.55500030517578,0.03180338900986723
4241,2012-01-06,41.28499984741211,41.6150016784668,40.92499923706055,41.24499893188477,2046800.0,-0.005300595471424474,-1.0294180345342145,0.2758675120359541,52.32775216486351,54.073752904201726,0.2716556016322187,-0.0293979211512152,-1.2945500318307381,-3.177402143831152,5.677125758674817,0.69000244140625,0.230547223586953,-0.023500442504882812,-0.9043668311753308,0.8573659461655652,-0.46393363684010325,0.4169327518303376,0.922399597167967,31.944411330721323,-28.123597986407972,0.44043319433522293,1,0.26000022888183594,-0.125,-2.973750114440918,-2.6424999237060547,2.9650001525878906,4,0.03948167794936808,1.4046217282970608,41.50500106811523,-4.19148107265762,41.29999923706055,1.0807212015464094,41.21500015258789,0.03948167794936808
4242,2012-01-09,41.6150016784668,41.65999984741211,41.209999084472656,41.49499893188477,2170800.0,0.00799326225685748,3.2857402361489556,3.0000000000003553,51.924903683178194,54.39656429381689,0.07232155367225346,-0.3485215595397264,-1.6024361153974098,-3.4333973299944915,5.2530702859680165,0.4500007629394531,0.2785836815050331,0.2882513046264634,-0.6025798957314308,1.1790825049843576,-0.15716429555248368,0.7336669048054105,0.5371018188476526,54.861227009142034,-2.7786549702388896,0.44541560017894805,1,-0.07000160217285156,-0.38250160217285156,-3.083751678466797,-2.972501754760742,2.2299995422363352,0,0.03364165937078534,-1.0294180345342145,41.28499984741211,1.4046217282970608,41.50500106811523,-4.19148107265762,41.29999923706055,0.03364165937078534
4243,2012-01-10,41.349998474121094,41.93999862670898,41.21500015258789,41.84500122070313,2717800.0,-0.006367972934212984,1.1167914104963255,-4.124928476063626,57.069127602382835,54.391126347081446,0.3279130329311286,-0.08180592179292034,-1.3160063485866829,-3.0709869108181707,4.640440493658524,0.7249984741210866,0.2739101207561916,0.019498252868650923,-0.8710471015792791,0.910043607316581,-0.42577442435531054,0.4647709300926124,0.7490209138183559,47.085086728933895,-13.458840754605163,0.4452726772239639,1,0.19500160217285156,-0.11749839782714844,-2.5449981689453125,-2.5449981689453125,2.5300025939941335,1,0.031197121236526515,3.2857402361489556,41.6150016784668,-1.0294180345342145,41.28499984741211,1.4046217282970608,41.50500106811523,0.031197121236526515
4244,2012-01-11,41.00500106811523,41.6349983215332,40.790000915527344,41.43999862670898,2878600.0,-0.008343347490611941,1.0484861375700167,0.878778070621587,51.05953325875854,53.66238328724423,0.5478937306505074,0.23922787078415553,-0.940415517221922,-2.622174809191378,4.398931767885712,0.8449974060058594,0.3315786071669038,-0.3024991989135799,-1.2021326791170992,0.5971342812899394,-0.7523159390153396,0.14731754118817975,1.0430575748242248,18.695702652048656,-41.35452758180608,0.44981674010175987,1,0.5224990844726634,0.22749900817871804,-2.200000762939446,-2.200000762939446,3.6699981689453196,2,0.059626865775780136,1.1167914104963255,41.349998474121094,3.2857402361489556,41.6150016784668,-1.0294180345342145,41.28499984741211,0.059626865775780136
4245,2012-01-12,41.4900016784668,41.625,41.00500106811523,41.14500045776367,2369400.0,0.011827840451605232,1.0162636926398028,-0.7931107057668023,51.01012553068677,53.00356319410614,-0.010303244638286913,-0.1967933794429939,-1.4061257905605373,-2.994217333424025,4.536812746106615,0.6199989318847727,0.34826274185744666,0.14500141143798828,-0.716758600458931,1.0067614233349076,-0.2858785945104714,0.5758814173864479,0.4825735008279253,60.869752707611546,3.8854259737258516,0.4308800059484604,1,0.03749847412109375,-0.25750160217285156,-2.047501564025879,-2.4775009155273438,2.5149993896484304,3,0.046396701836231014,1.0484861375700167,41.00500106811523,1.1167914104963255,41.349998474121094,3.2857402361489556,41.6150016784668,0.046396701836231014
4246,2012-01-13,41.375,41.61999893188477,41.29499816894531,41.435001373291016,1706800.0,-0.0027717925720519565,-1.9544847675689443,-0.17391640866873065,56.04881799352727,53.41938509340713,0.002252880999918716,-0.01938475331048295,-1.2605219352196002,-2.766418225755345,4.954052080506956,0.32500076293946023,0.2602708961137026,-0.010250282287600498,-0.7909876980132182,0.7704871334380172,-0.4006189901504058,0.3801184255752048,0.5266207234686817,50.86958685087852,-7.276190089582379,0.39036870786280736,1,0.15250015258789062,-0.1424999237060547,-1.8887500762939453,-2.3575000762939453,2.3050003051757812,4,0.06006043771242453,1.0162636926398028,41.4900016784668,1.0484861375700167,41.00500106811523,1.1167914104963255,41.349998474121094,0.06006043771242453
4247,2012-01-17,41.97999954223633,42.02000045776367,41.474998474121094,41.625,1512000.0,0.014622345431693828,1.5057483360079977,-5.9165236187933115,54.06030942434333,54.09382512254373,-0.5991250252138514,-0.5796776813661708,-1.8185540719719455,-3.2664115106989087,4.8819801594031595,0.6450004577636719,0.1938720417424733,0.547499275207521,-0.2579776253609154,1.3529761757759573,0.14476082492330278,0.9502377254917391,-1.1899986267089844,96.74789183623467,41.80239022290306,0.4027384502842191,1,-0.5749988555908203,-0.7474994659423828,-2.4937496185302734,-2.9624996185302734,2.049999237060554,1,0.0540733797645665,-1.9544847675689443,41.375,1.0162636926398028,41.4900016784668,1.0484861375700167,41.00500106811523,0.0540733797645665
4248,2012-01-18,42.7599983215332,42.98500061035156,41.7599983215332,41.8849983215332,2820600.0,0.018580247446456255,-1.1777818467881944,2.4647919106822407,56.4835192474565,54.25667044496386,-1.2705280262045378,-1.3210849889323768,-2.552514200779484,-3.949134949064188,5.382522363681563,1.2250022888183594,0.1420765858810995,1.259998130798337,0.2597469045416503,2.2602493570550237,0.7598725176699972,1.7601237439266768,-1.945397415161132,89.74932482455867,38.20587983087114,0.5001256131283424,1,-0.87249755859375,-1.1674976348876953,-3.139998435974121,-3.7424983978271484,1.1500015258789062,2,0.02537425027501783,1.5057483360079977,41.97999954223633,-1.9544847675689443,41.375,1.0162636926398028,41.4900016784668,0.02537425027501783
4249,2012-01-19,42.91999816894531,43.25,42.4900016784668,42.82500076293945,2823000.0,0.0037418113585738766,1.0132377386708704,0.10856846400669642,60.801748812898914,54.53175974645509,-1.314833626570092,-1.373925981365204,-2.6615715476559387,-4.005470662702848,6.101933730927512,0.7599983215332031,0.16106831330554883,1.3072481155395508,0.2005882013347673,2.4139080297443343,0.753918158437159,1.8605780726419425,-2.0185812744140605,85.3005795963726,35.86794562136932,0.5533299571023907,1,-0.8999977111816406,-1.194997787475586,-3.2949981689453125,-3.902498245239258,1.2800025939941406,3,0.02236726328344818,-1.1777818467881944,42.7599983215332,1.5057483360079977,41.97999954223633,-1.9544847675689443,41.375,0.02236726328344818
4250,2012-01-20,42.22999954223633,42.98500061035156,42.08000183105469,42.98500061035156,2916400.0,-0.016076389938157853,1.397344368150607,-7.947596675099386,51.96079091354471,54.49098627408634,-0.5712521248378479,-0.6104778988743007,-1.9205055587377018,-3.237361321873891,6.619486353644469,0.904998779296875,0.2268856523845031,0.5507495880126925,-0.5352230314837669,1.6367222075091519,0.00776327826446277,1.0937358977609222,-1.187667661376949,47.82611240760831,2.773005879016928,0.5429863097482303,1,-0.20999908447265625,-0.5049991607666016,-2.208749771118164,-3.2124996185302734,2.029998779296875,4,0.05789722285880816,1.0132377386708704,42.91999816894531,-1.1777818467881944,42.7599983215332,1.5057483360079977,41.97999954223633,0.05789722285880816
4251,2012-01-23,42.89500045776367,43.22999954223633,42.310001373291016,42.39500045776367,1999800.0,0.015747121068808934,-1.7462706962126215,-0.6622507187283687,62.665396544276774,55.68437436976396,-1.0994794075715646,-1.2194696622010994,-2.5438733490605756,-3.8464163947282373,7.113715670510828,1.0,0.2589184758879668,1.140500450134276,-0.06326386548529683,2.3442647657538487,0.538618292324486,1.7423826079440659,-1.720208489755855,80.00004298246746,33.611590275667886,0.6018821578097865,1,-0.875,-1.1700000762939453,-2.777501106262207,-3.877500534057617,1.3600006103515554,0,0.025877155810838826,1.397344368150607,42.22999954223633,1.0132377386708704,42.91999816894531,-1.1777818467881944,42.7599983215332,0.025877155810838826
4252,2012-01-24,42.9900016784668,43.31999969482422,42.59000015258789,42.86000061035156,1725400.0,0.0022147387735003132,-1.1790966595876724,0.26000213623046875,67.59166982982462,56.853545728368594,-1.0939678334634308,-1.2061942092605662,-2.5769035320331426,-3.8805990823547276,7.751815924570246,0.7299995422363281,0.26038758927417405,1.1275016784667997,-0.11401420641932702,2.3690175633529265,0.5067437360237363,1.748259620909863,-1.6906972285394488,78.8462996246439,26.641574748586336,0.6207579424430623,1,-0.9350013732910156,-1.230001449584961,-2.901251792907715,-3.972501754760742,2.3899993896484304,1,0.016050211671766457,-1.7462706962126215,42.89500045776367,1.397344368150607,42.22999954223633,1.0132377386708704,42.91999816894531,0.016050211671766457
4253,2012-01-25,42.66999816894531,42.94499969482422,42.25500106811523,42.90499877929688,2928600.0,-0.007443672878053698,3.3809097074210874,-1.8076821502978921,62.97344961394327,58.17731421227801,-0.6336683799537042,-0.8477462225468173,-2.183023879917336,-3.4856919546383693,8.326499481585723,0.7350006103515696,0.31951752482033413,0.7554983139038072,-0.5313080862939898,2.042304714101604,0.11209511380491222,1.3989015140027021,-1.2090380994262162,47.58043179986341,-8.725475765266786,0.6434032000988982,1,-0.5074977874755859,-0.9099979400634766,-2.5812482833862305,-3.652498245239258,2.6400032043457102,2,0.031872525631870374,-1.1790966595876724,42.9900016784668,-1.7462706962126215,42.89500045776367,1.397344368150607,42.22999954223633,0.031872525631870374
4254,2012-01-26,41.83000183105469,42.61000061035156,41.74499893188477,42.47999954223633,3033600.0,-0.019685877054992806,-1.1097511618494882,2.7659405233425565,52.74725699946412,58.37032881991994,0.37510778859466853,-0.036393482422241163,-1.2902841588966822,-2.5777103387978073,8.140938772875817,0.9249992370605398,0.34208104879363077,-0.06749820709228516,-1.3490652193010888,1.2140688051165185,-0.7082817131966905,0.5732852990121202,-0.22031859151118027,5.39700685676321,-49.907458565097066,0.6407835061044023,1,0.4774971008300781,0.11749839782714844,-1.7725019454956055,-2.812501907348633,4.224998474121094,3,0.049725028097254986,3.3809097074210874,42.66999816894531,-1.1790966595876724,42.9900016784668,-1.7462706962126215,42.89500045776367,0.049725028097254986
4255,2012-01-27,42.31999969482422,42.49499893188477,41.77999877929688,41.790000915527344,3034000.0,0.011714029221145283,-1.5999861284506152,-0.8153856085637321,58.36701388524824,58.627906141222276,0.017015983087290465,-0.5241227399452839,-1.7259154297015016,-2.9916327760249146,7.939290740638249,0.7150001525878906,0.3713450565463319,0.4039997100830064,-0.8913662171256505,1.6993656372916632,-0.24368325352132558,1.0516826736873384,-0.575000762939446,36.50796726385796,-20.852860497910292,0.6476829636043294,1,0.0774993896484375,-0.3125,-2.323749542236328,-3.302499771118164,3.3899993896484375,4,0.04442346601304825,-1.1097511618494882,41.83000183105469,3.3809097074210874,42.66999816894531,-1.1790966595876724,42.9900016784668,0.04442346601304825
4256,2012-01-30,42.47999954223633,42.52999877929688,42.03499984741211,42.1349983215332,1512600.0,0.0037807147581732092,1.2247158262896722,0.6509471987101975,57.19034041182244,58.97568736205329,0.033798314493878934,-0.6837366241084197,-1.817607652475914,-3.0815985497076497,7.76072570953574,0.49499893188477273,0.47593567712050344,0.5414995193481431,-0.7776186826804334,1.8606177213767197,-0.11805958166614516,1.2010586203624314,-0.7350006103515554,46.66668281352534,-10.555502355519778,0.6595591010142875,1,0.05249977111816406,-0.4724998474121094,-2.4837493896484375,-3.4624996185302734,3.345001220703125,0,0.04190204327867497,-1.5999861284506152,42.31999969482422,-1.1097511618494882,41.83000183105469,3.3809097074210874,42.66999816894531,0.04190204327867497
4257,2012-01-31,42.400001525878906,42.75,42.125,42.51499938964844,2151000.0,-0.0018831924957504187,1.136755480783025,-0.3333259619637329,59.00518092675641,59.255871993086615,0.20074996029870817,-0.566217644859023,-1.6323944778751383,-2.9298037458148727,8.086598531784214,0.625,0.5535295959152506,0.4192514419555664,-0.902275282589514,1.7407781665006468,-0.24151192031697377,1.0800148042281066,-0.6200027465820241,54.58351479624734,-3.7589749498456513,0.6607633622725393,1,0.13249778747558594,-0.3625011444091797,-2.405001640319824,-3.3825016021728516,3.884998321533203,1,0.043749987629224885,1.2247158262896722,42.47999954223633,-1.5999861284506152,42.31999969482422,-1.1097511618494882,41.83000183105469,0.043749987629224885
4258,2012-02-01,42.84000015258789,43.06999969482422,42.43000030517578,42.69499969482422,2097400.0,0.010377325728170739,1.1157020624601979,-1.2608969680886353,65.48523630538723,59.77625949225199,-0.25334937979548755,-0.9256941297403216,-1.9634418832370244,-3.2884110882172166,8.444168121180878,0.6699981689453125,0.633068736615094,0.7780000686645536,-0.5451113099206211,2.1011114472497283,0.11644437937196273,1.4395557579571445,-0.9368013000488205,82.64155397721538,18.48740964781298,0.6615556892925886,2,-0.30750083923339844,-0.7849998474121094,-2.8450002670288086,-3.822500228881836,3.720001220703132,2,0.05929040397946639,1.136755480783025,42.400001525878906,1.2247158262896722,42.47999954223633,-1.5999861284506152,42.31999969482422,0.05929040397946639
4259,2012-02-02,43.01499938964844,43.224998474121094,42.81499862670898,42.94499969482422,2029000.0,0.004084949496667489,-1.484833772599002,0.48275499197600696,63.57969125037281,61.06724841856622,-0.4620444285623151,-1.0178055250050448,-2.0202132159424764,-3.373069752242536,8.897556010198615,0.4099998474121165,0.6930956519576341,0.8672492980957003,-0.4701451664546141,2.2046437626460147,0.19855206582054308,1.5359465303708575,-0.9984564697265554,85.4671883167281,20.03433262728609,0.6686972322751583,2,-0.4825000762939453,-0.9599990844726562,-3.0199995040893555,-3.997499465942383,3.654998779296875,3,0.053353528215901225,1.1157020624601979,42.84000015258789,1.136755480783025,42.400001525878906,1.2247158262896722,42.47999954223633,0.053353528215901225
4260,2012-02-03,42.82500076293945,43.209999084472656,42.73500061035156,43.15999984741211,1913800.0,-0.004417031951759354,1.183913287498246,-4.785722070844686,62.74167888511441,61.075724234214846,-0.19977776288919813,-0.762962882156323,-1.7074048170084524,-3.1047339467583086,8.941787942161266,0.47499847412109375,0.6784907140838357,0.611250686645505,-0.7228672743383697,1.9453686476293797,-0.05580829384643238,1.2783096671374423,-0.7041813010253861,66.38670816891114,-0.8516082006710093,0.6670589804919369,2,-0.29250144958496094,-0.7700004577636719,-2.640000343322754,-3.6800003051757812,3.924999237060547,4,0.07542322205938068,-1.484833772599002,43.01499938964844,1.1157020624601979,42.84000015258789,1.136755480783025,42.400001525878906,0.07542322205938068
4261,2012-02-06,42.915000915527344,43.01499938964844,42.5099983215332,42.7400016784668,1048800.0,0.002101579707752821,1.6933664282880483,-0.5223872099114076,59.03384434388206,60.12485473577678,-0.3203284544736462,-0.7637437340686901,-1.693583762657866,-3.116754822869879,8.844986955326988,0.5050010681152344,0.6282711596992314,0.6197507858276339,-0.6740169931740212,1.913518564829289,-0.02713310367319366,1.2666346753284614,-0.6982470349804615,71.81836467169282,7.969417481800733,0.646883889500829,2,-0.43000221252441406,-0.8600006103515625,-2.7274999618530273,-3.7674999237060547,4.165000915527344,0,0.06512869880736827,1.183913287498246,42.82500076293945,-1.484833772599002,43.01499938964844,1.1157020624601979,42.84000015258789,0.06512869880736827
4262,2012-02-07,43.01499938964844,43.15999984741211,42.584999084472656,42.685001373291016,1132600.0,0.0023301519745491106,-1.1698035800398743,1.8857111716621253,52.83650235289625,58.99852726232711,-0.4653439943192694,-0.7941991482559558,-1.6787214382559768,-3.1594355555414353,8.899782275539364,0.5750007629394531,0.6809285853099141,0.6497493743896499,-0.6405396936424665,1.9400384424217663,0.004604840373595209,1.2948939084057045,-0.709985843959366,73.58495998157424,12.474714309937397,0.6451445340160566,2,-0.5300006866455078,-0.9599990844726562,-2.3974990844726562,-3.8674983978271484,3.7400016784667898,1,0.06532608190544908,1.6933664282880483,42.915000915527344,1.183913287498246,42.82500076293945,-1.484833772599002,43.01499938964844,0.06532608190544908
4263,2012-02-08,42.63999938964844,43.06499862670898,42.50500106811523,42.93999862670898,1105400.0,-0.008717889232151,1.0363575832819452,-0.9090940617522066,47.02760841535083,58.36301075298118,-0.10621663990696817,-0.33476380920942006,-1.1908499916503814,-2.732788098835158,9.379318698350586,0.55999755859375,0.6046639858548062,0.21024932861327983,-0.9923412377967296,1.4128398950232892,-0.39104595459172486,0.8115446118182845,-0.2537869520285554,18.749834430946585,-37.67703370997008,0.6012952832050064,2,-0.13750076293945312,-0.5849990844726562,-1.889998435974121,-3.4924983978271484,4.0,2,0.08548312640568545,-1.1698035800398743,43.01499938964844,1.6933664282880483,42.915000915527344,1.183913287498246,42.82500076293945,0.08548312640568545
4264,2012-02-09,43.45000076293945,43.45000076293945,42.71500015258789,42.97999954223633,2283600.0,0.01899628013333543,2.127654048438413,-1.5666747199369673,62.6294273840307,58.836612252845896,-0.7400825503102695,-1.0036581493401115,-1.8855894935234971,-3.4880631609552637,9.465179164878741,0.8100013732910156,0.5092386825801114,0.8980007171630859,-0.18601374778339874,1.9820151821095706,0.35599348468984715,1.4400079496363247,-0.9890853447432235,100.0,40.73017455836268,0.5420072324732407,2,-0.7075004577636719,-1.3299999237060547,-2.6650009155273438,-4.2975006103515625,3.395000457763679,3,0.07157653753148452,1.0363575832819452,42.63999938964844,-1.1698035800398743,43.01499938964844,1.6933664282880483,42.915000915527344,0.07157653753148452
4265,2012-02-10,43.415000915527344,43.42499923706055,43.0,43.11999893188477,1121000.0,-0.0008055200643853899,1.6984196185286105,0.6276621647944788,56.19049176069457,58.72551795827613,-0.5961094678661212,-0.8612020543407937,-1.7741389763918463,-3.4039726132285963,9.55567963770759,0.4500007629394531,0.4595451799173347,0.7667509078979506,-0.26059250589998584,1.7940943216958871,0.2530792009989824,1.2804226147969189,-0.9099998474121165,96.29631124710369,38.010871225897446,0.5136717068989671,2,-0.6275005340576172,-1.2950000762939453,-2.496251106262207,-4.262500762939453,3.6800003051757884,4,0.07497402245254414,2.127654048438413,43.45000076293945,1.0363575832819452,42.63999938964844,-1.1698035800398743,43.01499938964844,0.07497402245254414
4266,2012-02-13,43.86000061035156,43.88000106811523,43.36000061035156,43.49499893188477,1386000.0,0.010249906378904772,1.567887048008419,1.237285505540978,59.56044545685486,58.78721401717596,-0.9216961560541961,-1.1704982740316865,-2.164471325028991,-3.7920054453016974,9.881390816772212,0.5200004577636648,0.5542765815182094,1.0875005722045898,0.10859394620762686,2.066407198201553,0.5980472592061119,1.5769538852030678,-1.2604995727539148,98.54542125355165,41.09025659919544,0.4894533129984814,2,-0.7049999237060547,-1.5249996185302734,-2.921250343322754,-4.707500457763672,3.5050010681152344,0,0.06589145803537355,1.6984196185286105,43.415000915527344,2.127654048438413,43.45000076293945,1.0363575832819452,42.63999938964844,0.06589145803537355
4267,2012-02-14,44.25,44.25,43.6349983215332,43.6349983215332,1171000.0,0.008891914824925795,1.0,1.684928357179469,67.0996332265986,58.96659145286612,-1.1417424812106773,-1.4563848860718238,-2.503171120787293,-4.124666694492852,11.109851814225197,0.6150016784667969,0.5883447603140723,1.3639999389648452,0.25432664765756385,2.4736732302721265,0.809163293311201,1.9188365846184894,-1.4968389587402413,100.0,39.589863296537686,0.5548366456536421,2,-0.8724994659423828,-1.7299995422363281,-2.8975000381469727,-5.097499847412109,3.270000457763672,1,0.06395484363965398,1.567887048008419,43.86000061035156,1.6984196185286105,43.415000915527344,2.127654048438413,43.45000076293945,0.06395484363965398
4268,2012-02-15,43.84500122070313,44.39500045776367,43.66999816894531,44.28499984741211,1989800.0,-0.009152514786369914,1.1969771407103431,-0.7154429688808276,74.07412471401108,60.13263961549259,-0.6472584168271993,-1.0181328398384295,-2.045685444946862,-3.650690307392999,11.301182033624944,0.7250022888183594,0.6188569266775374,0.9047510147094826,-0.2823707220684213,2.0918727514873865,0.3111901463205342,1.498311883098431,-0.8822827252197385,67.26195612190723,-0.10255263863282948,0.5935608683889506,2,-0.395000457763679,-1.2525005340576243,-2.456251144409187,-4.6925010681152415,3.5249977111816406,2,0.0663701623079902,1.0,44.25,1.567887048008419,43.86000061035156,1.6984196185286105,43.415000915527344,0.0663701623079902
4269,2012-02-16,43.88000106811523,44.23500061035156,43.525001525878906,43.959999084472656,1840400.0,0.0007982631186600475,1.2539615261185217,0.1818142410029408,70.91159189809727,61.04040772804625,-0.6108964753640294,-1.0303506784208238,-2.0545953842855837,-3.6285026652063337,11.066883633481462,0.7099990844726562,0.6522869200172039,0.8917507171630774,-0.36737319252076617,2.150874626846921,0.26218876232115207,1.5213126720050028,-0.6881174586669871,63.08249314311759,-7.847040053191037,0.6295619548419218,2,-0.43000030517577414,-1.2875003814697195,-2.491250991821282,-4.727500915527337,4.029998779296882,3,0.06289877516750386,1.1969771407103431,43.84500122070313,1.0,44.25,1.567887048008419,43.86000061035156,0.06289877516750386
4270,2012-02-17,44.67499923706055,44.7400016784668,43.74499893188477,43.94499969482422,2520600.0,0.01811755126694825,1.313947969571276,-9.12522054265333,75.14323717769457,62.83034026513653,-1.2470117701619756,-1.7210214011428349,-2.8011548870593117,-4.373644099605144,11.721970513862228,0.9950027465820241,0.6301029322866469,1.5644989013671875,0.15014443189961924,2.9788533708347558,0.8573216666334034,2.2716761361009716,-1.2906169318818357,95.2896818047374,20.411549435883614,0.7071772347337829,2,-1.0524978637695312,-1.8024978637695312,-3.294999122619629,-5.522499084472656,3.1500015258789062,4,0.0485730726513911,1.2539615261185217,43.88000106811523,1.1969771407103431,43.84500122070313,1.0,44.25,0.0485730726513911
4271,2012-02-21,44.00500106811523,44.9900016784668,43.96500015258789,44.95500183105469,3076800.0,-0.01499716128454942,1.009806011511405,-1.3013717241919989,66.1957886584326,64.31470541019611,-0.45386594463821694,-1.0156751709285743,-2.080800658361305,-3.643048086635467,12.197367574152876,1.0250015258789062,0.6019134797550834,0.8390007019042898,-0.625956957290235,2.3039583610988146,0.10652187230702737,1.5714795315015522,-0.479999542236321,32.76447046018476,-42.835077008841175,0.7324788295972615,2,-0.25749969482421164,-0.8625011444091726,-2.6250009536743093,-4.852500915527337,3.2949981689453196,1,0.07021929502523827,1.313947969571276,44.67499923706055,1.2539615261185217,43.88000106811523,1.1969771407103431,43.84500122070313,0.07021929502523827
4272,2012-02-22,43.68000030517578,43.77000045776367,42.375,43.099998474121094,7601600.0,-0.007385541530526951,2.6710435175425387,-0.6105277529041824,58.677700932001365,65.60916013426841,-0.027507402538766712,-0.6707190988103449,-1.7136625276197393,-3.265510167997334,11.602340238125226,1.6300010681152273,0.5883367418353984,0.4795000076293974,-1.000428509440944,1.9594285246997387,-0.26046425090576975,1.2194642661645645,1.3100013732910156,49.90437734406797,-23.779759332979978,0.7399642585351697,2,0.0025005340576171875,-0.44750022888183594,-2.3000001907348633,-4.527500152587891,3.5449981689453125,2,0.08436358396394894,1.009806011511405,44.00500106811523,1.313947969571276,44.67499923706055,1.2539615261185217,43.88000106811523,0.08436358396394894
4273,2012-02-23,44.02999877929688,44.25,43.70500183105469,43.77999877929688,2857000.0,0.008012785523713095,-1.7250324254214338,0.4310331219910026,60.11965161830154,65.3302961602985,-0.17835521809877264,-0.9629780147229141,-2.017393837065846,-3.5501839293492594,11.748037383131022,0.5699996948242188,0.6137526498284842,0.7614984512329173,-0.7406088484630047,2.263605750928839,0.010444801384956293,1.5125521010808782,0.9600028991699148,63.28863162593553,-8.537170732552575,0.7510536498479624,2,-0.34749794006348367,-0.6624984741211009,-2.7112483978271555,-4.8774986267089915,3.2150001525878906,3,0.07926417840619626,2.6710435175425387,43.68000030517578,1.009806011511405,44.00500106811523,1.313947969571276,44.67499923706055,0.07926417840619626
4274,2012-02-24,43.90999984741211,44.165000915527344,43.54499816894531,44.11999893188477,1267200.0,-0.0027253903068740204,3.1333095976806877,-0.8399963378906534,60.970685798040584,65.86142883111471,0.015373243239935164,-0.7158637557177059,-1.857693370607123,-3.3637771877062974,12.583480532753988,0.6200027465820312,0.6779378112579764,0.5374996185302763,-0.8269724586037484,1.901971695664301,-0.14473642003673604,1.2197356570972886,1.0277017974853493,58.699765283213736,-13.243401923106688,0.6822360385670124,2,-0.22749900817871094,-0.5424995422363281,-2.169999122619629,-4.397499084472656,3.5699996948242188,4,0.07879751984732897,-1.7250324254214338,44.02999877929688,2.6710435175425387,43.68000030517578,1.009806011511405,44.00500106811523,0.07879751984732897
4275,2012-02-27,44.20000076293945,44.32500076293945,43.5,43.775001525878906,1498200.0,0.00660443900102714,1.4444494679197726,-2.0238147138963893,62.48786820777192,66.18669802566106,-0.1693770829443224,-0.9041546235450753,-2.080431912340657,-3.5733537558402944,13.532914152937275,0.8250007629394531,0.8214712121542505,0.7335004806518555,-0.5838935812382857,2.0508945425419967,0.07480344970678487,1.392197511596926,0.6864468490600544,69.7896593324357,-2.0796832347679555,0.658697030945069,2,-0.5174999237060547,-0.8325004577636719,-2.327500343322754,-4.555000305175781,3.674999237060547,0,0.08393662942158575,3.1333095976806877,43.90999984741211,-1.7250324254214338,44.02999877929688,2.6710435175425387,43.68000030517578,0.08393662942158575
4276,2012-02-28,44.2599983215332,44.3650016784668,44.025001525878906,44.25500106811523,1574600.0,0.001357410804482484,2.1627337567864875,0.011758264444281647,62.19393637777295,65.64162059801376,-0.18625470525638121,-0.8684896262842443,-2.0656026052932788,-3.5628587637946225,14.517669694915108,0.3400001525878906,0.8223709473948588,0.7044981002807589,-0.5721578471390529,1.9811540477005707,0.06617012657085297,1.3428260739906648,0.5762203382263138,94.72345385082821,22.11808095854954,0.638327973709907,2,-0.5774974822998047,-0.8924980163574219,-2.387497901916504,-4.614997863769531,3.020000457763679,1,0.08054682730685547,1.4444494679197726,44.20000076293945,3.1333095976806877,43.90999984741211,-1.7250324254214338,44.02999877929688,0.08054682730685547
4277,2012-02-29,44.25500106811523,44.45500183105469,43.95000076293945,44.22000122070313,2304600.0,-0.00011290676926090093,1.321836661317338,7.003816793880327,67.05391102027062,64.86159685426482,-0.2016825187631639,-0.7561638500675656,-1.9992844251113695,-3.4987375785653896,15.255139377228904,0.5050010681152344,0.8745222540708397,0.606750869750968,-0.5830180129855478,1.7965197524874839,0.011866428382710126,1.201635311119226,0.5319932184491023,79.05755188777148,-0.3453055729806209,0.594884441368258,2,-0.5725002288818288,-0.887500762939446,-2.382500648498528,-4.610000610351555,3.819999694824226,2,0.06880574162135034,2.1627337567864875,44.2599983215332,1.4444494679197726,44.20000076293945,3.1333095976806877,43.90999984741211,0.06880574162135034
4278,2012-03-01,45.38000106811523,45.56499862670898,44.150001525878906,44.39500045776367,2638200.0,0.025420855786862484,1.088563191855959,28.142997275215585,69.10896010345778,64.66130443263822,-1.2136755011289182,-1.771966192855885,-3.060715815797103,-4.556433685153927,15.993001311693316,1.414997100830071,0.9051094383304843,1.6047508239746051,0.24774365423824207,2.961757993710968,0.9262472391064236,2.2832544088427866,-3.0050010681152273,91.04127449766959,13.65541965481951,0.6785035848681803,3,-1.410001754760735,-1.7250022888183523,-3.4725008010864187,-5.700000762939446,2.279998779296882,3,0.040656618831641955,1.321836661317338,44.25500106811523,2.1627337567864875,44.2599983215332,1.4444494679197726,44.20000076293945,0.040656618831641955
4279,2012-03-02,45.31000137329102,45.45500183105469,45.01499938964844,45.32500076293945,1536800.0,-0.00154252298758506,2.2,-0.01522779731382804,68.63328479616274,63.93797639024578,-1.0275569408289655,-1.6034233712034407,-2.90263305042604,-4.428673682574519,16.551566777645295,0.44000244140625,0.864029635854294,1.4200010299682688,-0.04977182325389151,2.889773883190429,0.6851146033571922,2.1548874565793454,-2.8712014007568456,87.65145651334655,12.134772875009602,0.7348864266110788,3,-1.3400020599365305,-1.6550025939941477,-3.3487510681152415,-5.6300010681152415,1.384998321533196,4,0.04270574928153459,1.088563191855959,45.38000106811523,1.321836661317338,44.25500106811523,2.1627337567864875,44.2599983215332,0.04270574928153459
4280,2012-03-05,46.05500030517578,46.2400016784668,45.2599983215332,45.30500030517578,2533200.0,0.0164422623991336,-1.3333303058101198,-50.00203458801962,70.38073392545706,64.40297030880406,-1.7391018022738436,-2.2071956608764083,-3.5566518081173157,-5.123927192599609,17.536208770039853,0.9800033569335938,0.8477681121477687,2.003499984741211,0.3306543778223485,3.6763455916600734,1.1670771812817762,2.8399227882006457,-3.5536763595581107,91.92134064066899,18.51964575737601,0.8364228034594315,3,-1.7474994659423828,-2.0450000762939453,-3.9275007247924805,-6.375,1.3199996948242188,0,0.030941249106894553,2.2,45.31000137329102,1.088563191855959,45.38000106811523,1.321836661317338,44.25500106811523,0.030941249106894553
4281,2012-03-06,45.709999084472656,46.19499969482422,45.51499938964844,45.9000015258789,1823600.0,-0.0074910697734672516,-1.344821235958012,-0.2533365885416572,63.67043231898369,64.95771824069098,-1.2592343942782733,-1.7308030642027106,-3.138600055914395,-4.738345914034426,18.984995682216585,0.6800003051757812,0.855397499156453,1.5187488555908217,-0.22002539697199097,3.2575231081536344,0.6493617293094118,2.3881359818722316,-3.0591280295410215,76.85579117455981,6.536933547716131,0.8693871262814069,3,-0.8399982452392578,-1.5724983215332031,-3.5074996948242188,-6.029998779296875,2.2450027465820312,1,0.04736383633538033,-1.3333303058101198,46.05500030517578,2.2,45.31000137329102,1.088563191855959,45.38000106811523,0.04736383633538033
4282,2012-03-07,45.82500076293945,45.959999084472656,45.34500122070313,45.959999084472656,1519800.0,0.0025158976322505744,8.111192743507765,0.7105083520719829,69.60398844258111,66.01153344338871,-1.1599511444826263,-1.712282156584152,-3.159655572508072,-4.809611082338222,20.177200846271504,0.6149978637695241,0.7695732282216312,1.4932504653930678,-0.2986385652626069,3.2851394960487426,0.5973059500652269,2.3891949807209087,-3.0305644830664136,80.143498314415,9.04809068150027,0.8959445153278386,3,-0.9549999237060547,-1.6424999237060547,-3.5550012588500977,-6.145000457763672,2.18499755859375,2,0.0317511836799389,-1.344821235958012,45.709999084472656,-1.3333303058101198,46.05500030517578,2.2,45.31000137329102,0.0317511836799389
4283,2012-03-08,46.28499984741211,46.38000106811523,45.68500137329102,46.11000061035156,1656400.0,0.010038168615693177,2.808199993729364,-1.2963067619881885,71.96349589893234,67.23295678793224,-1.4152703289094077,-1.987084430163172,-3.544216611494903,-5.217166285034004,21.716675080797447,0.6949996948242045,0.7849722732310624,1.7709995269775405,-0.03777884350215999,3.579777897457241,0.8666103417376902,2.6753887122173907,-3.3527409515953224,93.04021216956846,20.066577440592113,0.9043891852398517,3,-1.3449993133544922,-1.9074993133544922,-4.0,-6.604999542236328,2.0,3,0.038673456226173686,8.111192743507765,45.82500076293945,-1.344821235958012,45.709999084472656,-1.3333303058101198,46.05500030517578,0.038673456226173686
4284,2012-03-09,46.56000137329102,46.61999893188477,46.10499954223633,46.35499954223633,1749200.0,0.00594148270034589,2.169256772618338,1.171444141689414,69.02123453140378,67.9588863794469,-1.424655727893331,-2.12615529758407,-3.7564375649821713,-5.4452566121105335,22.80766875809431,0.5149993896484446,0.8909311150033119,1.8905010223388743,-0.06214340479162672,3.8431454494693753,0.9141788087736202,2.8668232359041284,-3.4208779471363258,95.58841678914834,24.38681042148768,0.9763222135652506,3,-1.2750015258789134,-2.06250190734864,-4.266251564025886,-6.8800010681152415,2.5449981689453054,4,0.023625396084118178,2.808199993729364,46.28499984741211,8.111192743507765,45.82500076293945,-1.344821235958012,45.709999084472656,0.023625396084118178
4285,2012-03-12,46.66999816894531,46.94499969482422,46.56000137329102,46.6349983215332,1600000.0,0.00236247406378709,-3.162284771626184,0.17072943803497734,80.31856029010855,69.97273348081751,-1.2822831837173752,-2.0867830452408924,-3.7939889574491303,-5.504352239563481,24.04989310022296,0.384998321533196,0.9774821262542588,1.8377479553222642,-0.21468928954924138,3.89018520019377,0.811529332886515,2.8639665777580134,-3.252404702332207,82.8123882411844,6.469959087442874,1.0262186224357512,3,-1.2224979400634766,-2.009998321533203,-4.376248359680176,-6.989997863769531,2.6000022888183594,0,0.000535708739229035,2.169256772618338,46.56000137329102,2.808199993729364,46.28499984741211,8.111192743507765,45.82500076293945,0.000535708739229035
4286,2012-03-13,46.75,47.23500061035156,46.4000015258789,47.09500122070313,1874600.0,0.0017142025753906776,1.6719970703125226,-9.85722070844707,86.98800252965357,72.18763253741562,-1.0861546457578726,-2.0439674228850038,-3.8017010595119416,-5.534466830549469,24.77771871307319,0.8349990844726634,1.0861285137193875,1.773249816894534,-0.3946625278145035,3.9411621616035717,0.6892936445400153,2.857205989249053,-2.9796659105657852,74.33858375786141,-5.127157427958679,1.0839561723545204,3,-1.0574989318847656,-1.9449996948242188,-4.456250190734863,-7.069999694824219,2.4599990844726562,1,0.013368983957219305,-3.162284771626184,46.66999816894531,2.169256772618338,46.56000137329102,2.808199993729364,46.28499984741211,0.013368983957219305
4287,2012-03-14,47.08000183105469,47.08000183105469,46.60499954223633,46.75,1503400.0,0.007058862696357027,1.878785777037962,-0.9565236620963978,86.9250009698389,74.16719263368019,-1.0876683483364857,-2.267328997018609,-4.0387750905223,-5.814630900433315,25.070203968818472,0.4750022888183594,1.1853654914137834,1.9617515563964858,-0.36969546822341215,4.293198581016384,0.7960280440865333,3.1274750687064383,-2.893907759110391,90.0000738328866,8.13740502887363,1.1657235123099494,3,-0.9550018310546875,-2.2750015258789062,-4.810002326965332,-7.400001525878906,2.6949996948242116,2,0.018585385853210346,1.6719970703125226,46.75,-3.162284771626184,46.66999816894531,2.169256772618338,46.56000137329102,0.018585385853210346
4288,2012-03-15,46.75500106811523,47.06999969482422,46.73500061035156,47.06999969482422,1877400.0,-0.006903159522077318,1.126987587042083,-0.9545359966708497,82.81432320128403,75.74286356758256,-0.6114085239161895,-1.8057205274975558,-3.6117461967759183,-5.439579586601631,25.2024514032507,0.345001220703125,1.2913742684249243,1.4912508010864158,-0.8686644465791318,3.8511660487519634,0.3112931772536385,2.671208424919193,-2.2030382115620597,57.52220455535125,-26.143903019047556,1.179957623832774,3,-0.5075016021728445,-1.950000762939446,-4.485001564025872,-6.215002059936516,2.6899986267089915,3,0.02684198962138029,1.878785777037962,47.08000183105469,1.6719970703125226,46.75,-3.162284771626184,46.66999816894531,0.02684198962138029
4289,2012-03-16,46.63999938964844,47.02000045776367,46.42499923706055,46.8650016784668,2281400.0,-0.002459665829100288,1.2243042631927956,0.7142960944595661,79.32690764672611,76.73688286994579,-0.3217409933297475,-1.552966230177347,-3.396689311795555,-5.273011420008004,25.438830715046635,0.595001220703125,1.389144549731725,1.2382492065429673,-1.103685223392425,3.5801836364783597,0.06728199157527115,2.4092164215106635,-1.7660720026394614,28.742290648271428,-54.337739384068975,1.170967214967697,3,-0.34999847412109375,-1.8349990844726562,-4.361249923706055,-6.022499084472656,1.7350006103515625,4,0.03527016465031885,1.126987587042083,46.75500106811523,1.878785777037962,47.08000183105469,1.6719970703125226,46.75,0.03527016465031885
4290,2012-03-19,46.84500122070313,46.94499969482422,46.2599983215332,46.724998474121094,1316200.0,0.00439540809900163,3.281262665999094,-0.5333401149484065,80.02323374368994,78.55386080602425,-0.450244432913685,-1.672828199193873,-3.5037997083919876,-5.438223373368679,24.96237108400523,0.6850013732910156,1.4004755861063671,1.3347509384155316,-1.0657525763783298,3.735254453209393,0.13449918101860447,2.5350026958124587,-1.687745046893049,60.00015650003399,-20.714493418125507,1.2002517573969298,3,-0.5550003051757884,-2.040000915527351,-4.413750648498542,-6.162500381469734,2.5749969482421804,0,0.0482441725401086,1.2243042631927956,46.63999938964844,1.126987587042083,46.75500106811523,1.878785777037962,47.08000183105469,0.0482441725401086
4291,2012-03-20,47.09500122070313,47.099998474121094,46.52999877929688,46.52999877929688,1511800.0,0.005336748713532069,-1.017689316193126,4.708245915188226,81.2087457881197,79.84327828886188,-0.5398971806494259,-1.7702239673145286,-3.6438925607774664,-5.641306675768298,24.244624901743876,0.5699996948242116,1.4340578644850268,1.430250930786137,-0.9600688731620153,3.8205707347342894,0.23509102881206445,2.6254108327602097,-1.688415714508075,99.40508898688101,17.717403399613417,1.1951599019740746,3,-0.635000228881843,-2.290000915527351,-4.64125061035157,-6.145000457763679,2.8699989318847585,1,0.046183229232074074,3.281262665999094,46.84500122070313,1.2243042631927956,46.63999938964844,1.126987587042083,46.75500106811523,0.046183229232074074
4292,2012-03-21,47.3650016784668,47.54999923706055,47.03499984741211,47.099998474121094,1500600.0,0.005733102256402001,-1.6075888243985823,0.4690301933671816,76.86057747898074,80.38739846442282,-0.6352824028824102,-1.8445704251210344,-3.8092209677145377,-5.851965417827543,26.45763198858765,0.5149993896484375,1.4067323708546695,1.5160013198852553,-0.7970007012176765,3.829003340988187,0.3595003093337894,2.6725023304367213,-1.739006359772958,85.65911416286676,4.94166367755453,1.156501010551466,3,-0.5375022888183594,-2.4025020599365234,-4.620000839233398,-6.190000534057617,3.609996795654297,2,0.03895275711231827,-1.017689316193126,47.09500122070313,3.281262665999094,46.84500122070313,1.2243042631927956,46.63999938964844,0.03895275711231827
4293,2012-03-22,47.52000045776367,47.7750015258789,47.16999816894531,47.20000076293945,1507400.0,0.0032724326782267443,-2.184187279151906,1.2075314168909874,79.23274256084832,81.52201046769443,-0.6667938189837486,-1.8179060388193875,-3.8470453334944708,-5.945160732320609,28.272669843707664,0.6050033569335866,1.4615772357246897,1.496500015258789,-0.7646997669232931,3.7576997974408712,0.3659001241677444,2.6270999063498337,-1.624644590498491,83.16828192945256,3.1904629457410323,1.1305998910910418,3,-0.5025005340576172,-2.4449996948242188,-4.571249961853027,-5.367500305175781,3.3100013732910156,3,0.04745372572375084,-1.6075888243985823,47.3650016784668,-1.017689316193126,47.09500122070313,3.281262665999094,46.84500122070313,0.04745372572375084
4294,2012-03-23,47.36999893188477,47.50500106811523,47.0250015258789,47.43999862670898,1253800.0,-0.0031565977364040876,3.799885561701657,-0.21874925494118536,70.64356216262198,80.44701067575147,-0.43562130099138585,-1.470808439605669,-3.5680745432053627,-5.727293521157392,30.304013267258114,0.49499893188477273,1.4815550089460032,1.1734985351562557,-0.930855842353381,3.2778529126658924,0.12132134640143732,2.225675723911074,-1.1738997592413938,73.26721205391509,-4.985032078671665,1.0521771887548188,3,-0.35249900817871804,-2.2949981689453196,-4.348748207092292,-5.07249832153321,3.6550025939941264,4,0.04380411251271443,-2.184187279151906,47.52000045776367,-1.6075888243985823,47.3650016784668,-1.017689316193126,47.09500122070313,0.04380411251271443
4295,2012-03-26,47.90999984741211,48.099998474121094,47.4000015258789,47.52999877929688,1946400.0,0.011399639596864297,-1.1875055879740573,-5.428610354224434,82.54430624039993,79.95326664361218,-0.8730398190605797,-1.8114905441057374,-3.9858076810642658,-6.204301753396152,32.433135219703345,0.729999542236321,1.460947037803166,1.5279994964599624,-0.4875362068427549,3.5435351997626796,0.5202316448086037,2.535767348111321,-1.4612762982510503,87.89817429039323,9.078121720473746,1.0077678516513573,3,-0.7300014495849609,-2.6725006103515625,-4.888749122619629,-5.612499237060547,4.029998779296868,0,0.009705701399892686,3.799885561701657,47.36999893188477,-2.184187279151906,47.52000045776367,-1.6075888243985823,47.3650016784668,0.009705701399892686
4296,2012-03-27,47.82500076293945,48.06999969482422,47.68500137329102,48.0,1480400.0,-0.0017741407794482633,1.4444444444443993,-0.46052301360237774,79.85069188233913,79.16723230055665,-0.692320541956974,-1.5238446476102396,-3.7733002039638848,-6.0500972034330545,34.627078678077424,0.384998321533196,1.4550636936861139,1.2647502899169893,-0.584301829663481,3.1138024094974597,0.34022423012675773,2.189276349707221,-1.079047727285591,74.41874494329409,-4.0590025725427665,0.9245260597902347,3,-0.6450023651123047,-2.5875015258789062,-4.5774993896484375,-5.354999542236328,3.864997863769524,1,0.0333507032004452,-1.1875055879740573,47.90999984741211,3.799885561701657,47.36999893188477,-2.184187279151906,47.52000045776367,0.0333507032004452
4297,2012-03-28,47.29999923706055,47.8650016784668,46.959999084472656,47.72000122070313,1812600.0,-0.010977553946757923,1.5492926720502034,2.400021798365163,64.8608616390982,77.17240323809158,-0.14844071813349302,-0.8000414262636042,-3.143765829726121,-5.453929406216361,36.30947303315883,0.9050025939941406,1.382615977019249,0.5874988555908232,-0.9349419127338479,2.109939623915494,-0.17372152857151235,1.3487192397531587,0.7999992370605469,29.82459075638126,-44.87738454422369,0.7612203841623365,3,-0.12000083923339844,-2.0625,-3.8549985885620117,-4.704998016357422,3.635002136230476,2,0.056342514979139,1.4444444444443993,47.82500076293945,-1.1875055879740573,47.90999984741211,3.799885561701657,47.36999893188477,0.056342514979139
4298,2012-03-29,47.224998474121094,47.27000045776367,46.84500122070313,47.099998474121094,1402000.0,-0.0015856398340211575,2.9534083247577496,-0.29761764198326485,60.342076068320246,75.06297750715757,0.00026856726476154336,-0.611060365100144,-2.988094032063451,-5.312904775766505,36.77285133846878,0.45499801635741477,1.2768580909356047,0.42024822235107706,-0.9809972458696734,1.8214936905718275,-0.2803745117592982,1.1208709564614523,0.8522000122070281,30.27873187634843,-40.055308745808375,0.7006227341103757,3,-0.04500007629394531,-1.4249992370605469,-3.767498016357422,-4.629997253417969,4.200000762939453,3,0.07940709626607978,1.5492926720502034,47.29999923706055,1.4444444444443993,47.82500076293945,-1.1875055879740573,47.90999984741211,0.07940709626607978
4299,2012-03-30,47.24499893188477,47.56499862670898,47.10499954223633,47.47000122070313,2982400.0,0.0004235142066681963,1.2168785447059243,-1.800018310546875,59.19997851570382,72.74928248182579,0.08393945609483211,-0.5045303776917791,-2.9306858485132707,-5.265056934251071,37.37391201708232,0.45999908447264914,1.145183712479934,0.3434988021850671,-0.8790013115623552,1.5659989159324894,-0.26775125468864047,0.9547488590587747,0.7829116638183464,31.872397337305262,-35.359608616169524,0.6112500568737111,3,0.06999969482421164,-1.4449996948242259,-3.719998359680183,-4.649997711181648,3.555000305175774,4,0.07588110869339992,2.9534083247577496,47.224998474121094,1.5492926720502034,47.29999923706055,1.4444444444443993,47.82500076293945,0.07588110869339992
4300,2012-04-02,47.47999954223633,47.65999984741211,47.290000915527344,47.290000915527344,1720600.0,0.004974084361613951,-2.8947537494729656,-0.8444297509451876,61.12800711764472,70.51808929621745,-0.05756799692948533,-0.6611998986126366,-3.0617069701447264,-5.426641126693781,37.3316317103772,0.41500091552733664,1.0540636748874448,0.5072494506835952,-0.6728909945390811,1.6873898959062714,-0.08282077192774295,1.0973196732949333,0.5005946784667898,51.83666224472609,-13.89757769165778,0.5900702226113389,4,-0.00749969482421875,-1.6800003051757812,-3.9549989700317383,-4.884998321533203,3.4550018310546946,0,0.0746630585050676,1.2168785447059243,47.24499893188477,2.9534083247577496,47.224998474121094,1.5492926720502034,47.29999923706055,0.0746630585050676
4301,2012-04-03,47.875,48.13000106811523,47.415000915527344,47.45000076293945,2124200.0,0.008319302055011413,-1.8888957390895282,2.236854257433694,61.88334926112537,68.85395282756686,-0.36910544040740234,-0.9335512590555979,-3.3674324145940346,-5.75420439819208,37.454377563812294,0.7150001525878835,1.008299001746245,0.7939998626709013,-0.2918544289828944,1.879854154324697,0.251072716844007,1.3369270084977956,-1.029998779296868,80.15555654510133,16.76825526170034,0.5429271458268978,4,-0.3874988555908203,-1.8349990844726562,-4.34999942779541,-5.279998779296875,3.25,1,0.08490858750305952,-2.8947537494729656,47.47999954223633,1.2168785447059243,47.24499893188477,2.9534083247577496,47.224998474121094,0.08490858750305952
4302,2012-04-04,47.27999877929688,47.76499938964844,46.89500045776367,47.625,1887000.0,-0.012428223931135629,1.78399658203125,-0.8117690353735101,57.261360434674124,66.41268814688083,0.23755113492190105,-0.2360590925068422,-2.691292131222461,-5.08543998876214,37.54820348373366,0.9799995422363281,0.9261117107781871,0.12624874114990803,-0.7864503096701085,1.0389477919699246,-0.3301007842600967,0.5825982665599128,-0.40929756164550923,33.851954104882296,-29.02652081470457,0.4563495254100065,4,0.20750236511229758,-1.2399978637695384,-3.7549982070922923,-4.684997558593757,4.075000762939446,2,0.09327411085600867,-1.8888957390895282,47.875,-2.8947537494729656,47.47999954223633,1.2168785447059243,47.24499893188477,0.09327411085600867
4303,2012-04-05,48.07500076293945,48.31999969482422,47.05500030517578,47.05500030517578,1680000.0,0.016814763201531413,-1.480389846925991,-2.956512605042078,66.70545007553893,65.97512013720494,-0.5257311286231428,-0.9381840330702929,-3.383927900093539,-5.794201651157138,37.46818174612417,1.2649993896484375,0.8288211650737551,0.8317506790161104,-0.07327781575440895,1.7367791737866298,0.37923643163085075,1.2842649264013701,-1.1800003051757812,82.80708329429402,14.965752420861065,0.45251424738526136,4,-0.49250030517578125,-1.8400001525878906,-4.550000190734863,-5.479999542236328,1.7849998474121094,3,0.05949039136690604,1.78399658203125,47.27999877929688,-1.8888957390895282,47.875,-2.8947537494729656,47.47999954223633,0.05949039136690604
4304,2012-04-09,47.65999984741211,47.79499816894531,47.05500030517578,47.72999954223633,1498400.0,-0.008632364200548581,6.4000915541313805,-0.0686271209894273,59.04547228909336,63.364138587059756,-0.07293769637109193,-0.4601402475855778,-2.842192811431289,-5.300884918629272,37.18047053652488,1.0200004577636719,0.7535194780764556,0.3617498397827177,-0.5011663262106367,1.224666005776072,-0.06970824321395952,0.7932079227793949,-0.7649993896484375,53.68419643693699,-14.523201098576429,0.43145808299667854,4,-0.0774993896484375,-0.9925003051757812,-3.847500801086426,-4.777500152587891,2.9000015258789134,0,0.07899704997277457,-1.480389846925991,48.07500076293945,1.78399658203125,47.27999877929688,-1.8888957390895282,47.875,0.07899704997277457
4305,2012-04-10,46.69499969482422,47.79499816894531,46.52000045776367,47.49499893188477,1991600.0,-0.02024759034153223,-1.2173917370175642,11.428610354223535,46.16857425566019,59.62168107298433,0.7840402253337757,0.5342186624197325,-1.7748554001541024,-4.264940041568579,36.28489008394452,1.2749977111816406,0.6251749160480529,-0.6045003890991225,-1.46364865564356,0.2546478774453149,-1.0340745223713412,-0.1749262558269038,1.625,9.722183957495778,-52.28596908817066,0.4295741332722203,4,0.7250003814697266,0.09499931335449219,-2.882500648498535,-3.8125,3.9550018310546804,1,0.08791090200373919,6.4000915541313805,47.65999984741211,-1.480389846925991,48.07500076293945,1.78399658203125,47.27999877929688,0.08791090200373919
4306,2012-04-11,47.375,47.38999938964844,46.8849983215332,46.90499877929688,1634400.0,0.014562593631436638,1.0200042724609375,-0.5875020861645426,50.08879490308448,57.98034032453836,0.037430700558530816,-0.10177551023946307,-2.3476648735560985,-4.863892375813279,35.116343324789604,0.6949996948242188,0.5756814341439096,0.044249916076658735,-0.7752959695596147,0.8637958017129321,-0.36552302674147796,0.45402285889479543,0.908999710083009,47.49999470180711,-11.040737294425753,0.40977294281813664,4,0.04500007629394531,-0.5424995422363281,-3.216249465942383,-3.967498779296875,0.18999862670897727,2,0.07514514772118264,-1.2173917370175642,46.69499969482422,6.4000915541313805,47.65999984741211,-1.480389846925991,48.07500076293945,0.07514514772118264
4307,2012-04-12,47.95500183105469,48.18999862670898,47.2750015258789,47.43000030517578,1716200.0,0.012242782713555389,-1.1916122253186159,1.1170216219726161,53.592077037205065,57.23034043219222,-0.49158330090843094,-0.6459833408951425,-2.8089471883996,-5.340607904374579,34.18009443179071,0.9149971008300781,0.44074690424730534,0.5805017471313505,-0.27530169022792705,1.436305184490628,0.15260002845170817,1.0084034658109928,0.2937178939819347,79.72233230689676,23.29314318602877,0.4279017186796402,4,-0.5350017547607422,-1.1225013732910156,-3.4512510299682617,-4.48750114440918,-0.3600006103515554,3,0.06610359812128053,1.0200042724609375,47.375,-1.2173917370175642,46.69499969482422,6.4000915541313805,47.65999984741211,0.06610359812128053
4308,2012-04-13,48.0099983215332,48.35499954223633,47.709999084472656,47.74499893188477,1957000.0,0.001146835332678453,-2.85075952538204,0.5047592751369518,55.3691163481355,56.804689080240195,-0.47328876182280055,-0.6346780983947866,-2.7563220004083604,-5.292706042703081,33.24783062056784,0.6450004577636719,0.3193116529909332,0.5727483749389677,-0.27580777464623196,1.4213045245241673,0.1484703001463643,0.9970264497315711,-1.4899978637695312,81.19883417804147,25.788349394939246,0.4242780747926013,4,-0.5724983215332031,-0.9899978637695312,-3.4837474822998047,-4.542497634887695,0.4350013732910156,4,0.06967301265667492,-1.1916122253186159,47.95500183105469,1.0200042724609375,47.375,-1.2173917370175642,46.69499969482422,0.06967301265667492
4309,2012-04-16,48.28499984741211,48.53499984741211,47.6349983215332,48.11999893188477,1735600.0,0.00572800532166573,1.7067677799066117,0.6226463983416723,53.29235748657658,55.93406134345484,-0.6540303030973362,-0.8222801847529126,-2.9239289917844857,-5.4596905630197625,32.97862093603109,0.9000015258789062,0.30307118196473226,0.7654998779296847,-0.07655224306357411,1.6075519989229434,0.3444738174330553,1.186525938426314,-1.7282994079589855,87.59304835106583,34.79285115250987,0.4210260604966299,4,-0.7574996948242188,-0.9650001525878906,-3.626249313354492,-4.717498779296882,0.7700004577636719,0,0.03261884162610951,-2.85075952538204,48.0099983215332,-1.1916122253186159,47.95500183105469,1.0200042724609375,47.375,0.03261884162610951
4310,2012-04-17,49.10499954223633,49.23500061035156,48.290000915527344,48.49499893188477,2256400.0,0.01698249347448577,1.1724062332833478,3.696952882970477,59.95332192682911,55.719613861866364,-1.362571939993785,-1.543417041535136,-3.6186662806167504,-6.163652845807604,33.240833139306204,0.9500007629394531,0.3389216595232796,1.4724996566772433,0.4290764805618039,2.5159228327926826,0.9507880686195236,1.994211244734963,-2.4691671264648463,94.46804504260282,42.56822938498667,0.5217115880577191,4,-1.227499008178711,-1.3575000762939453,-4.213749885559082,-5.399999618530273,0.5600013732910156,1,0.029630421436074306,1.7067677799066117,48.28499984741211,-2.85075952538204,48.0099983215332,-1.1916122253186159,47.95500183105469,0.029630421436074306
4311,2012-04-18,49.27000045776367,49.41999816894531,48.81499862670898,49.05500030517578,1392800.0,0.0033601653001833487,1.3495329733413608,0.3524589138754825,66.22733808609269,56.715833600912866,-1.4627008572887519,-1.6201854990027442,-3.656806243456387,-6.221655797676874,33.40765087627517,0.6049995422363352,0.3911017177990459,1.5287506103515653,0.28672773859433676,2.770773482108794,0.907739174472951,2.1497620462301796,-2.4782179503173865,93.00708876787755,36.732156396251625,0.6210114358786135,4,-1.3000011444091797,-1.430002212524414,-4.216250419616699,-5.402500152587891,1.5849990844726562,2,0.028008951802186877,1.1724062332833478,49.10499954223633,1.7067677799066117,48.28499984741211,-2.85075952538204,48.0099983215332,0.028008951802186877
4312,2012-04-19,49.209999084472656,49.47000122070313,48.849998474121094,49.19499969482422,1357200.0,-0.0012178074433437658,1.3177514117848033,0.06976455350330903,66.39139561666346,56.680938661037814,-1.2294255504970124,-1.49133601793757,-3.471249283567005,-6.050087019742641,33.16016680407506,0.6200027465820384,0.42265895407732756,1.3764993667602567,-0.013154867529038938,2.7661536010495524,0.6816722496156089,2.0713264839049046,-2.2079593241064472,85.83096864053518,25.182600490965925,0.6948271171446476,4,-1.2149982452392578,-1.3449993133544922,-3.9612483978271484,-5.197498321533203,1.8899993896484375,3,-0.03342817493127592,1.3495329733413608,49.27000045776367,1.1724062332833478,49.10499954223633,1.7067677799066117,48.28499984741211,-0.03342817493127592
4313,2012-04-20,49.7750015258789,49.84000015258789,49.02999877929688,49.25,1476000.0,0.011481456043849425,1.4732912453990372,35.00152594099647,69.16665751526018,57.805514797278576,-1.707483380783728,-1.980266708279892,-3.8894528560214567,-6.499103940544806,32.79667515163237,0.8100013732910085,0.4404645143661554,1.828751754760738,0.20072060764263,3.456782901878846,1.014736181201684,2.642767328319792,-2.526165619478995,97.05221892365043,31.410441745008058,0.8140155735590535,4,-1.595001220703118,-1.7250022888183523,-4.3100013732910085,-5.762500762939446,1.3249969482421946,4,-0.04379709167949186,1.3177514117848033,49.209999084472656,1.3495329733413608,49.27000045776367,1.1724062332833478,49.10499954223633,-0.04379709167949186
4314,2012-04-23,49.44499969482422,49.73500061035156,49.04499816894531,49.54999923706055,1241600.0,-0.006629870837534968,1.90525943831865,-0.19999854678622042,64.67510741816369,59.86179625977896,-1.2266467422021279,-1.56719112438185,-3.439572891814315,-6.058488513269566,32.72867732642769,0.7300033569335866,0.520357682284228,1.3949998855590806,-0.3394019146511127,3.129401685769274,0.527798985453984,2.2622007856641773,-1.8852240788817554,74.5160869554517,6.8336029592145735,0.8672009001050972,4,-1.0825004577636719,-1.3950004577636719,-3.9187498092651367,-5.432498931884766,1.8950004577636719,0,-0.020224491984468074,1.4732912453990372,49.7750015258789,1.3177514117848033,49.209999084472656,1.3495329733413608,49.27000045776367,-0.020224491984468074
4315,2012-04-24,48.375,49.290000915527344,48.2599983215332,49.18000030517578,2612800.0,-0.021640200251355712,1.0097581671616462,7.6667029972752045,53.392125482141864,60.22883299078534,0.11926416337313839,-0.4854583004430211,-2.2585286040399097,-4.903172680563706,31.60071925912198,1.1850013732910156,0.4640756793881238,0.30175018310546875,-1.437210456216782,2.0407108224277195,-0.5677301365556602,1.1712305027665977,-0.5415974396600873,7.278578809622684,-56.39609800972302,0.8694803196611264,4,0.18250083923339844,-0.3250007629394531,-2.8274993896484375,-4.362499237060547,3.2150001525878906,1,0.014056853853762874,1.90525943831865,49.44499969482422,1.4732912453990372,49.7750015258789,1.3177514117848033,49.209999084472656,0.014056853853762874
4316,2012-04-25,49.41999816894531,49.45500183105469,48.665000915527344,48.75,1354000.0,0.021602029332202788,1.1351217601088728,-0.832295546520334,63.68284773225727,61.350029734680035,-0.676260990908105,-1.4807555835823933,-3.1923955761080833,-5.870042851791013,30.467702702049003,1.0800018310546875,0.5061909412386143,1.2669984817504911,-0.5676864729336728,3.101683436434655,0.34965600440840916,2.184340959092573,-1.3458038975356459,73.41762677817802,5.723937765064576,0.9173424773420819,4,-0.6824989318847656,-1.2399978637695312,-3.87249755859375,-5.407497406005859,0.5500030517578196,2,0.0049575628421609785,1.0097581671616462,48.375,1.90525943831865,49.44499969482422,1.4732912453990372,49.7750015258789,0.0049575628421609785
4317,2012-04-26,49.96500015258789,50.21500015258789,49.20000076293945,49.43500137329102,1195200.0,0.011027964464495943,-1.029998779296875,0.7910451160354264,62.48347134091772,62.140513622766946,-1.0126518926339116,-1.9139970634318004,-3.6302148772199843,-6.3374253499655,30.978989932291313,1.0149993896484375,0.7255550726172828,1.6787504196166978,-0.2781241894234512,3.635625028656847,0.7003131150966269,2.6571877241367687,-1.7050018310546875,87.21228819181567,20.545076593135704,0.9784373045200733,4,-1.0400009155273438,-1.5974998474121094,-4.3324995040893555,-5.9524993896484375,1.029998779296882,3,0.01781245645813012,1.1351217601088728,49.41999816894531,1.0097581671616462,48.375,1.90525943831865,49.44499969482422,0.01781245645813012
4318,2012-04-27,50.974998474121094,51.209999084472656,50.084999084472656,50.25,1464800.0,0.020214116250350633,-1.132700804882811,1.3679247999078896,70.300041066956,64.0302562428091,-1.7409100907958859,-2.77070560707201,-4.506028054064288,-7.2607479900436545,31.975151129386614,1.2449989318847656,0.9165780736237252,2.501248741149901,0.2727518591437317,4.72974562315607,1.3870003001468163,3.6154971821529855,-2.4412998962402312,92.03387967542753,22.744373318791276,1.1142484410030833,4,-1.239999771118164,-2.1099987030029297,-5.079998970031738,-6.804998397827148,-0.404998779296875,4,0.002452182515777057,-1.029998779296875,49.96500015258789,1.1351217601088728,49.41999816894531,1.0097581671616462,48.375,0.002452182515777057
4319,2012-04-30,50.83000183105469,51.2599983215332,50.6500015258789,51.04499816894531,1308800.0,-0.002844465863790391,-1.1217392458137345,-0.29654729708398664,78.14841013623848,66.05193271052126,-1.337603339289089,-2.4699966459617,-4.226892855286771,-7.042850475736174,32.71356045179268,0.609996795654304,1.0543094365714367,2.177001953125,-0.2066672797783653,4.560671186028365,0.9851673366733138,3.368836569576686,-1.8680951721191406,85.66678365071616,8.477140721582813,1.1918346164516826,4,-1.0700035095214844,-1.94000244140625,-4.783751487731934,-6.5475006103515625,1.5699996948242116,0,0.0053117574924312905,-1.132700804882811,50.974998474121094,-1.029998779296875,49.96500015258789,1.1351217601088728,49.41999816894531,0.0053117574924312905
4320,2012-05-01,51.0250015258789,51.56499862670898,50.474998474121094,50.93500137329102,1247800.0,0.0038363109935022344,-1.1584034264088663,-0.4186124911283938,76.60350729685908,67.20484040060641,-1.3763468565850232,-2.5147278360367054,-4.308351522714993,-7.156848042397549,33.457825550761065,1.0900001525878835,1.197965778313275,2.19475154876708,-0.3438363464639451,4.733339443998105,0.9254576011515709,3.464045496382589,-1.6494383676757707,81.3793956199348,0.4162750205695147,1.2692939476155114,5,-1.1125030517578054,-1.982501983642571,-4.978751182556145,-6.742500305175774,1.3899993896484446,1,0.006173417291310157,-1.1217392458137345,50.83000183105469,-1.132700804882811,50.974998474121094,-1.029998779296875,49.96500015258789,0.006173417291310157
4321,2012-05-02,51.93999862670898,52.040000915527344,50.97999954223633,51.07500076293945,1302000.0,0.017932328730377645,-1.0094806951063415,9.611071080406644,77.69283584067867,68.46055598105255,-2.0928620407942873,-3.2776158121440133,-5.075234931763568,-7.980388925402856,33.86226393030138,1.0600013732910156,1.3796931404735773,2.906498718261709,0.057940122954939,5.755057313568479,1.482219420608324,4.330778015915094,-2.1265483748046776,96.4787928364285,14.72426794686821,1.4242792976533842,5,-1.7899990081787038,-2.6599979400634695,-5.73124980926513,-7.4949989318847585,1.4200019836425852,2,-0.0067385152748369315,-1.1584034264088663,51.0250015258789,-1.1217392458137345,50.83000183105469,-1.132700804882811,50.974998474121094,-0.0067385152748369315
4322,2012-05-03,51.68999862670898,52.040000915527344,51.48500061035156,52.0,1164000.0,-0.0048132461804002435,1.8461320265657248,-0.35838397558588836,74.89851562322559,69.09742910415981,-1.6249609163726078,-2.825135946118813,-4.666495129401319,-7.642172349841587,35.265728309312344,0.5550003051757812,1.4549766917928508,2.4359987258911033,-0.5216914516217983,5.393688903404005,0.9571536371346525,3.914843814647554,-1.4312382420800702,82.09708639354334,0.26102315824250866,1.4788450887564513,5,-1.5399990081787038,-2.4099979400634695,-5.48124980926513,-7.137498855590813,1.1750030517578196,3,-0.03327524572842799,-1.0094806951063415,51.93999862670898,-1.1584034264088663,51.0250015258789,-1.1217392458137345,50.83000183105469,-0.03327524572842799
4323,2012-05-04,50.93500137329102,51.95000076293945,50.93500137329102,51.31999969482422,1485800.0,-0.014606254081574566,-4.272747089422997,1.2419245677720523,66.83610654402767,69.3375401181447,-0.7689799377661046,-1.94458870707507,-3.769541560011369,-6.802852404042646,35.82772574066323,1.0149993896484304,1.4669530718141033,1.538001441955572,-1.4560073103791709,4.532010194290315,0.04099706578819706,3.035005818122947,-0.3199928824824312,29.393110643111097,-49.57845043037699,1.4970043761673717,5,-0.7850017547607493,-1.655000686645515,-4.726252555847175,-6.23750305175782,2.6399993896484304,4,0.001177923961443339,1.8461320265657248,51.68999862670898,-1.0094806951063415,51.93999862670898,-1.1584034264088663,51.0250015258789,0.001177923961443339
4324,2012-05-07,51.42499923706055,51.79499816894531,50.599998474121094,50.73500061035156,1723000.0,0.009620061854488604,-1.4895751791114167,-1.7922120386425895,65.38462705988785,70.67004029344982,-1.0600544344727894,-2.253603358682149,-4.105093942003521,-7.207855937459868,36.22279611454341,1.1949996948242188,1.5035257794109427,1.8397493362426758,-1.1678295401886416,4.847328212673993,0.33595989802701354,3.343538774458338,0.6150016784667969,60.702829452829455,-15.63484204136288,1.5037894382156602,5,-1.0724983215332031,-2.144998550415039,-4.935000419616699,-6.637500762939453,1.8400001525878906,0,-0.016626145939155457,-4.272747089422997,50.93500137329102,1.8461320265657248,51.68999862670898,-1.0094806951063415,51.93999862670898,-0.016626145939155457
4325,2012-05-08,50.79999923706055,51.42499923706055,50.084999084472656,51.42499923706055,2152200.0,-0.012153621959600902,3.28800048828125,-0.905798904239851,59.5625014901176,70.21222404432318,-0.06134460648747364,-1.3758387111800658,-3.339075710201662,-6.489056913928991,37.297165160935954,1.3400001525878906,1.455800191316584,1.0094993591308565,-1.7144988420378269,3.73349756029954,-0.35249974145348517,2.3714984597151982,1.2112016296386727,36.572863576407045,-36.100698361982964,1.361999100584341,5,-0.17999839782714844,-1.519998550415039,-4.242500305175781,-5.877500534057617,3.1550025939941406,1,0.03149610852062934,-1.4895751791114167,51.42499923706055,-4.272747089422997,50.93500137329102,1.8461320265657248,51.68999862670898,0.03149610852062934
4326,2012-05-09,50.93500137329102,51.34500122070313,50.50500106811523,50.6150016784668,1736600.0,0.002657522406653623,-2.1111064016162695,-0.5119995117187613,60.68113780587884,70.0119647626522,0.04599305920950769,-1.29695517183616,-3.3305175841161585,-6.52580828262365,38.429594445597715,0.8400001525879048,1.476718611041619,0.9665014266967873,-1.550278176960198,3.4832810303537727,-0.2918883751317054,2.22489122852528,0.9991514221191338,43.4783372228253,-26.393628124372356,1.258389801828493,5,0.12749862670897727,-1.655000686645515,-4.298751831054695,-6.012502670288093,4.23499679565429,2,0.029056631046100234,3.28800048828125,50.79999923706055,-1.4895751791114167,51.42499923706055,-4.272747089422997,50.93500137329102,0.029056631046100234
4327,2012-05-10,51.125,51.4000015258789,50.49499893188477,51.209999084472656,1484000.0,0.003730217366963773,2.8924510656451052,-0.2656223922942983,58.766236018124374,68.73043086833758,0.04229207701258275,-1.3041533398471188,-3.3716271451867357,-6.6228785744465455,38.795550161816884,0.9050025939941264,1.6900479974787856,0.9980001449584961,-1.3803330292697211,3.3763333191867133,-0.19116644215561251,2.1871667320726047,0.7351866469726573,55.764073970288344,-10.22901481831429,1.18916658711411,5,-0.0625,-1.8449993133544922,-4.361248970031738,-6.1875,5.215000152587891,3,0.043716393356509675,-2.1111064016162695,50.93500137329102,3.28800048828125,50.79999923706055,-1.4895751791114167,51.42499923706055,0.043716393356509675
4328,2012-05-11,51.35499954223633,51.8849983215332,51.0099983215332,51.0099983215332,1315600.0,0.004498768552299914,-4.072445820433437,-4.058881608473207,62.56580991431476,66.99903084367938,-0.14319406465774875,-1.3393752481487553,-3.483262898245897,-6.763656599640186,39.185542520579574,0.875,1.7487168874600982,1.0607496261596694,-1.155699043354737,3.2771982956740757,-0.04747470859753378,2.1689739609168726,-1.2700004577636719,70.55561089223687,5.4076156900392505,1.108224334757204,5,-0.2924995422363281,-2.0749988555908203,-4.591248512268066,-6.417499542236328,5.389999389648445,4,0.029403215844420183,2.8924510656451052,51.125,-2.1111064016162695,50.93500137329102,3.28800048828125,50.79999923706055,0.029403215844420183
4329,2012-05-14,49.86000061035156,51.32500076293945,49.84500122070313,50.98500061035156,2502600.0,-0.0291110689360482,-1.5627724786641142,-3.260858027421495,59.25235608465461,65.07112515343444,1.3407326410340232,0.29478241548547146,-1.8825751458256477,-5.1753281933631285,38.83688632843084,1.509998321533196,1.7554270461705244,-0.5129993438720675,-2.531989065059861,1.505990377315726,-1.5224942044659642,0.49649551672182923,2.0249977111816406,0.7352652433832955,-68.76961305720447,1.0094948605938956,5,1.0825004577636719,-0.5799999237060547,-2.9512500762939453,-4.82750129699707,5.709999084472656,0,0.07450862629585697,-4.072445820433437,51.35499954223633,2.8924510656451052,51.125,-2.1111064016162695,50.93500137329102,0.07450862629585697
4330,2012-05-15,50.56000137329102,51.43500137329102,49.70000076293945,50.09000015258789,3179000.0,0.014039325197965136,-1.7760009765625113,-0.41777886284722854,57.42190662620837,62.818799685159966,0.6345664458386011,-0.3063299231967278,-2.490591160461868,-5.780733802060865,37.80459158763387,1.7350006103515696,1.6147380586026614,0.11425132751465839,-1.815232408577458,2.043735063606775,-0.8504905405314034,1.0789931955607202,1.3249969482421804,39.35933964635916,-28.42576649138357,0.9647418680460599,5,0.3099994659423757,-1.280000686645515,-3.4350013732910227,-5.5275020599365305,3.5699996948242045,1,0.0535007504526368,-1.5627724786641142,49.86000061035156,-4.072445820433437,51.35499954223633,2.8924510656451052,51.125,0.0535007504526368
4331,2012-05-16,50.6500015258789,51.19499969482422,50.40999984741211,50.790000915527344,2859400.0,0.001780066260746116,-1.5322463545191658,-0.29787026816441553,54.74050244273057,60.57902044288274,0.3825678781323347,-0.3031875040538168,-2.474542106731896,-5.782478973985739,36.5717833646156,0.7849998474121094,1.4301399549117875,0.13525142669676882,-1.7142390859791306,1.9847419393726682,-0.7894938296411809,1.0599966830347185,1.1475968933105563,43.47834436716077,-20.946779624932418,0.9247452563379492,5,0.17499923706055398,-1.1875019073486257,-3.545001983642571,-5.617502212524407,4.119998931884773,2,0.06525173160137321,-1.7760009765625113,50.56000137329102,-1.5627724786641142,49.86000061035156,-4.072445820433437,51.35499954223633,0.06525173160137321
4332,2012-05-17,47.56499862670898,49.19499969482422,47.5,48.599998474121094,7833200.0,-0.06090824888906832,-1.9098779621279842,7.392888283378422,31.666650942989804,56.671303153878526,3.1524153282184173,2.7955884989522133,0.6791410853998556,-2.6173226892154133,35.76162869411717,3.150001525878899,1.1742769542602929,-2.867501449584971,-5.073296649647567,-0.6617062495223749,-3.970399049616269,-1.7646038495536729,4.1486958862304775,1.4822953612043954,-56.99466760887041,1.1028976000312967,5,2.1275005340576243,2.0925025939941477,-0.4387483596801687,-2.5149993896484304,7.205001831054695,3,0.15988646613701207,-1.5322463545191658,50.6500015258789,-1.7760009765625113,50.56000137329102,-1.5627724786641142,49.86000061035156,0.15988646613701207
4333,2012-05-18,47.59500122070313,48.03499984741211,46.349998474121094,47.61000061035156,3323600.0,0.0006307704164907335,2.8959665540629933,0.014492166048076656,32.38975791928871,53.00520658270084,2.9042192109901634,2.7340689529321693,0.7047540418009817,-2.578957407783257,34.86499310069283,1.6850013732910156,0.8057030745433238,-2.7284988403320227,-5.2621774454682395,-0.19482023519580594,-3.995338142900131,-1.4616595377639143,3.8658716214599522,24.483815865380755,-29.291670960767753,1.26683930256811,5,1.5224971771240163,1.5999984741210866,-0.4687509536743235,-2.417501449584968,7.895000457763665,4,0.18373776042852197,-1.9098779621279842,47.56499862670898,-1.5322463545191658,50.6500015258789,-1.7760009765625113,50.56000137329102,0.18373776042852197
4334,2012-05-21,48.44499969482422,48.68500137329102,47.40499877929688,47.63999938964844,2183200.0,0.01785898628680682,-1.007844803341394,-53.66887080368768,36.89022971929401,50.48606527483155,1.7735630001710447,1.902873022795447,-0.08747063071445638,-3.363573436661653,33.67317825175612,1.2800025939941406,0.4669513573974413,-1.828500366210939,-4.472251898628684,0.8152511662068065,-3.150376132419815,-0.5066246000020627,2.6070031978955086,41.199607202684405,-8.708913082801821,1.3218757662088736,5,0.6724987030029297,0.75,-1.2162494659423828,-3.2049999237060547,5.034999847412109,0,0.17132829578585618,2.8959665540629933,47.59500122070313,-1.9098779621279842,47.56499862670898,-1.5322463545191658,50.6500015258789,0.17132829578585618
4335,2012-05-22,49.05500030517578,49.36999893188477,47.91999816894531,48.59500122070313,2086000.0,0.012591611398373725,1.6605607973793775,0.5714272174992566,34.87153451650963,47.61833157601276,0.9945957853784648,1.4191910462175343,-0.6349640764568534,-3.9004679711818824,33.68319558936505,1.4500007629394602,0.24190947159748077,-1.252499771118167,-3.8095158955159008,1.304516353279567,-2.531007833317034,0.02600829108070002,1.620842234056056,55.83077708001335,11.325096792396991,1.2785080621988683,5,0.06249809265136719,0.1399993896484375,-1.6312503814697266,-3.6000003814697266,3.125,1,0.1328100978313731,-1.007844803341394,48.44499969482422,2.8959665540629933,47.59500122070313,-1.9098779621279842,47.56499862670898,0.1328100978313731
4336,2012-05-23,49.665000915527344,49.75,48.7599983215332,48.7599983215332,1836000.0,0.012435034279007162,-1.1878427421904307,1.967400859137907,39.76757141232462,45.50736884203501,0.20730032654250863,0.8732589871471532,-1.1766595922022205,-4.434350534815167,33.407789382249064,0.9900016784667969,-0.0026325041337003086,-0.6547492980957017,-3.19616285651216,1.8866642603207566,-1.9254560773039344,0.615957481112531,0.6647740984956343,97.50002804923201,55.36383934961195,1.2707067792082298,5,-0.5475025177001953,-0.470001220703125,-1.8525009155273438,-3.8600006103515625,4.134998321533203,2,0.08990234713137668,1.6605607973793775,49.05500030517578,-1.007844803341394,48.44499969482422,2.8959665540629933,47.59500122070313,0.08990234713137668
4337,2012-05-24,50.85499954223633,50.86000061035156,49.709999084472656,49.89500045776367,2162000.0,0.02396050749567058,1.3711341827906245,1.0607694285557725,49.61276952142357,44.06814213171376,-1.1454856257333077,-0.2599733743493431,-2.293755506202068,-5.532954194121324,32.11402947839801,1.1949996948242188,-0.13699109922155372,0.4907493591308594,-2.0556726073107257,3.0371713255724444,-0.7824616240899331,1.7639603423516519,-4.505001068115234,99.88911162424827,53.82188207119873,1.2732109832207938,5,-1.9624996185302734,-1.6599998474121094,-2.950000762939453,-4.957500457763672,1.2750015258788991,3,0.07698359946450961,-1.1878427421904307,49.665000915527344,1.6605607973793775,49.05500030517578,-1.007844803341394,48.44499969482422,0.07698359946450961
4338,2012-05-25,51.099998474121094,51.15999984741211,50.599998474121094,50.974998474121094,1436600.0,0.004817597760103931,3.5713885342384706,0.13020845750979504,48.38869276395447,42.86106842941375,-1.5985667926518872,-0.5218847664098121,-2.451024371421994,-5.678776809004233,30.040600274593615,0.5600013732910156,-0.2972161946363272,0.7294982910156236,-1.8238396180892025,3.2828362001204496,-0.5471706635367894,2.0061672455680366,-4.659799957275389,98.40209437487238,51.94779499951021,1.2766689545524128,5,-2.207498550415039,-1.904998779296875,-3.1699981689453125,-5.177497863769531,0.9200019836425781,4,0.07182000182448545,1.3711341827906245,50.85499954223633,-1.1878427421904307,49.665000915527344,1.6605607973793775,49.05500030517578,0.07182000182448545
4339,2012-05-29,51.099998474121094,51.540000915527344,50.39500045776367,51.5,2019200.0,0.0,3.770801875546372,-3.20001220703125,51.58561916025877,42.212592044308245,-1.5691929299577438,-0.5276743055803479,-2.3577780857928587,-5.579950827467243,27.926853811089675,1.1450004577636719,-0.45987270828896953,0.7159984588623018,-1.85039035582016,3.2823872735447637,-0.5671959484789255,1.9991928662035292,-4.471007904052733,87.84524564734943,38.48282733779867,1.28319440734123,5,-2.154998779296875,-1.904998779296875,-2.9849987030029297,-4.992498397827148,2.920001983642578,1,0.08591004570321004,3.5713885342384706,51.099998474121094,1.3711341827906245,50.85499954223633,-1.1878427421904307,49.665000915527344,0.08591004570321004
4340,2012-05-30,51.34000015258789,51.47999954223633,50.5,50.89500045776367,1990400.0,0.004696706176778864,1.7034527029160134,-1.112494993228938,52.11708664884212,41.92110140054286,-1.885161036356152,-0.7830125479029988,-2.5064309345996847,-5.7220009201865025,25.504169726131988,0.9799995422363281,-0.6829792917364372,0.9402502059936495,-1.6464877101681807,3.5269881221554797,-0.35311875208726917,2.233619164074568,-4.416348961791989,92.80573466472546,40.93516721286798,1.2933689580809165,5,-2.395000457763672,-2.145000457763672,-3.1337509155273438,-5.232500076293945,2.950000762939453,2,0.04168288631258532,3.770801875546372,51.099998474121094,3.5713885342384706,51.099998474121094,1.3711341827906245,50.85499954223633,0.04168288631258532
4341,2012-05-31,51.59000015258789,51.7750015258789,50.82500076293945,51.25500106811523,2614800.0,0.004869497453388716,1.695030625716979,0.7528074476657626,52.415584250875,44.22653843475233,-2.221404269460315,-1.1178929409712026,-2.6683531483908283,-5.868088380580353,22.749316562320256,0.950000762939446,-0.7700034278006029,1.2077501296997042,-1.3395484014586572,3.7550486608580655,-0.06589913587947649,2.481399395278885,-4.389367978308101,91.0411063163187,38.024601932742065,1.273649265579181,5,-2.5275001525878906,-2.395000457763672,-3.286250114440918,-5.482500076293945,1.4099998474121094,3,0.01143632779303827,1.7034527029160134,51.34000015258789,3.770801875546372,51.099998474121094,3.5713885342384706,51.099998474121094,0.01143632779303827
4342,2012-06-01,49.97000122070313,51.44499969482422,49.875,51.18500137329102,2616000.0,-0.03140141358971282,-1.2348708842750369,-3.6268760390807495,43.71312792271009,45.4846906573547,-0.2507481362804782,0.3864548967033201,-0.9859892397263721,-4.157811371537726,19.684175470456427,1.7150001525878906,-0.9332092864367425,-0.3262489318847557,-2.802803826460419,2.150305962690908,-1.5645263791725839,0.9120285154030725,-2.4034194982954133,5.00006023201411,-43.906002568446574,1.2382774472878306,6,-0.3800010681152415,-0.7750015258789134,-1.511251449584968,-3.862501144409187,2.8600006103515554,4,0.07664594602352359,1.695030625716979,51.59000015258789,1.7034527029160134,51.34000015258789,3.770801875546372,51.099998474121094,0.07664594602352359
4343,2012-06-04,50.99499893188477,51.05500030517578,49.63000106811523,49.85499954223633,1866000.0,0.020512261079492777,1.261899716017474,-0.9382709847569171,55.38168851600892,47.53929719032301,-0.8300227444015391,-0.6680697663447788,-1.9404224188668167,-5.081422827429087,17.529838324040174,1.424999237060554,-1.0608852369679553,0.695748901367196,-1.784206804605624,3.175704607340016,-0.5442289516192105,1.9357267543536025,-3.0917436251993564,63.63625046461113,8.280124074053482,1.2399778529864098,6,-1.1474990844726634,-1.799999237060554,-2.3487491607666087,-4.699998855590827,0.8050003051757741,0,0.022257126385010872,-1.2348708842750369,49.97000122070313,1.695030625716979,51.59000015258789,1.7034527029160134,51.34000015258789,0.022257126385010872
4344,2012-06-05,50.56999969482422,50.99499893188477,50.26499938964844,50.86999893188477,1876800.0,-0.008334135620401417,1.6545474722393263,-0.263157366385142,50.04867731785561,49.225646390472576,-0.08034151275161605,-0.32718412050001433,-1.4435065528866602,-4.550970766729847,15.824372910928941,0.7299995422363352,-0.7032465840613469,0.3134996414184599,-2.113662415317009,2.7406616981539287,-0.9000813869492745,1.5270806697861943,-2.3570046906033255,43.82277044775144,-12.996822727219431,1.2135810283677355,6,-0.30249977111816406,-1.375,-1.2700004577636719,-3.7775001525878906,1.4599990844726634,1,0.02867314161933554,1.261899716017474,50.99499893188477,-1.2348708842750369,49.97000122070313,1.695030625716979,51.59000015258789,0.02867314161933554
4345,2012-06-06,52.4000015258789,52.50500106811523,50.88000106811523,51.02000045776367,3264400.0,0.03618749934938159,1.0440249610733157,-4.600015258827735,57.285594041323236,51.1720933492502,-1.5488324145419554,-2.1409388255583153,-3.1962527156698926,-6.271551901756048,15.001633320179314,1.9350013732910085,-0.2790496196446881,2.0635013580322195,-0.5382796582603859,4.665282374324825,0.7626108498859168,3.364391866178522,-3.902045999925363,96.34784200917119,36.27751151683317,1.300890508146302,6,-1.3325004577636719,-2.972501754760735,-3.075002670288079,-5.582502365112298,0.36999893188477273,2,0.03091600925020388,1.6545474722393263,50.56999969482422,1.261899716017474,50.99499893188477,-1.2348708842750369,49.97000122070313,0.03091600925020388
4346,2012-06-07,52.415000915527344,52.80500030517578,52.290000915527344,52.65999984741211,1809200.0,0.00028624788571884885,-1.0808101047310055,-0.17753532047578727,77.12529660982598,54.22904080351713,-1.265837769735164,-2.149585683893676,-3.1294891045268614,-6.174096265236166,14.210295104462102,0.5149993896484375,0.07777453158055891,2.0045007705688462,-0.7487345665518319,4.757736107689524,0.6278831020085107,3.3811184391291818,-3.5163408353576386,87.71655170508001,19.39933236811015,1.376617668560339,6,-1.197500228881836,-2.8375015258789062,-2.937501907348633,-5.445001602172852,0.09499740600585938,3,0.03577220198892639,1.0440249610733157,52.4000015258789,1.6545474722393263,50.56999969482422,1.261899716017474,50.99499893188477,0.03577220198892639
4347,2012-06-08,53.36000061035156,53.415000915527344,52.39500045776367,52.42499923706055,2001600.0,0.018029183980120322,-1.050254377321888,-3.8163487738419617,79.24912170960442,57.65797735303379,-2.0318004374683696,-3.076282118611715,-3.963134085818183,-7.009664258799248,13.470559964199118,1.0200004577636719,0.4640803227083481,2.8377504348754883,-0.20391564142109075,5.879416511172067,1.3169173967271988,4.358583473023778,-3.9925797031811285,98.54688751933804,23.66532400686779,1.520833038148288,6,-1.8374996185302734,-3.4775009155273438,-3.645000457763672,-6.152500152587891,-0.060001373291015625,4,-0.0067466380478586885,-1.0808101047310055,52.415000915527344,1.0440249610733157,52.4000015258789,1.6545474722393263,50.56999969482422,-0.0067466380478586885
4348,2012-06-11,52.8650016784668,53.79999923706055,52.78499984741211,53.709999084472656,2322400.0,-0.009276591570891779,-1.0198971361333056,-0.9037392138063279,73.26317767622201,60.06659496591859,-1.408193054373939,-2.5954261618900034,-3.357818609589998,-6.419455404561802,12.319832712468202,1.0149993896484375,0.7699829346978646,2.267251396179198,-0.9323122991721249,5.4668150915305205,0.66746954850354,3.8670332438548556,-2.930919570126399,73.55028008620029,-5.36083187799035,1.5997818476756602,6,-1.1500015258789062,-2.7900028228759766,-3.1500015258789062,-5.657501220703125,0.024997711181640625,0,-0.0006620608398915095,-1.050254377321888,53.36000061035156,-1.0808101047310055,52.415000915527344,1.0440249610733157,52.4000015258789,-0.0006620608398915095
4349,2012-06-12,53.57500076293945,53.6349983215332,52.79999923706055,53.16999816894531,1854600.0,0.013430418271638045,2.1809627611262488,-0.4792944819896077,73.54168214732607,62.447105576861254,-1.933523022863426,-3.175653923277885,-3.9476211833360395,-7.031704108065142,12.797660924851398,0.8349990844726562,0.904168059044224,2.7915004730224595,-0.6499319638167265,6.2329329098616455,1.07078425460287,4.512216691442049,-3.022371914003834,92.29456797219974,10.03169393562797,1.7207162184195923,6,-1.8600006103515625,-3.500001907348633,-3.8600006103515625,-6.367500305175781,-0.9050025939941406,1,-0.03313115260106103,-1.0198971361333056,52.8650016784668,-1.050254377321888,53.36000061035156,-1.0808101047310055,52.415000915527344,-0.03313115260106103
4350,2012-06-13,53.26499938964844,53.875,53.01499938964844,53.55500030517578,1636800.0,-0.005786306465262014,-1.1772142119037732,-0.7160470570505515,69.35484003284742,64.32924510819153,-1.4770746713453988,-2.795960656750424,-3.5261232818222794,-6.6137453048025066,13.542206697677514,0.8600006103515625,1.041372324124282,2.3462491989135756,-1.2665484365432746,5.959046834370426,0.5398503811851469,4.152648016642004,-2.1927912786128303,61.51413484541442,-18.04385147414183,1.8063988177284263,6,-1.5124988555908203,-3.1525001525878906,-3.4487485885620117,-5.494998931884766,-1.8849983215332102,2,-0.02318596873187173,2.1809627611262488,53.57500076293945,-1.0198971361333056,52.8650016784668,-1.050254377321888,53.36000061035156,-0.02318596873187173
4351,2012-06-14,53.95500183105469,54.099998474121094,53.31499862670898,53.33000183105469,1720000.0,0.012954143420873532,-1.3969226468498177,-2.155165609955013,67.61365089534854,66.98485877181801,-2.0074239839752153,-3.3999843882372716,-4.107046483062831,-7.2013001490689135,14.381253271429884,0.8349990844726562,1.170483935326736,2.8710016250610337,-0.984245077748696,6.726248327870763,0.9433782736561724,4.798624976465895,-2.3782911800054904,91.49578816659395,13.910177817792743,1.9276233514048635,6,-2.0900020599365234,-3.7300033569335938,-4.005001068115234,-6.185001373291016,-3.3050003051757884,3,-0.02196277144057046,-1.1772142119037732,53.26499938964844,2.1809627611262488,53.57500076293945,-1.0198971361333056,52.8650016784668,-0.02196277144057046
4352,2012-06-15,55.16999816894531,55.39500045776367,53.790000915527344,54.02999877929688,4383000.0,0.022518697000419863,1.0188623113648905,1.8239990234374885,70.82907417226508,68.70123495584647,-2.69012568196613,-4.233051242036694,-5.177414637144295,-8.307260575766954,14.02962173423655,1.6049995422363281,1.3208713647246952,3.7057479858398423,-0.18808276898007392,7.599578740659759,1.7588326084298842,5.6526633632498005,-3.088629953281739,91.379224666616,15.74818705555981,1.9469153774099586,6,-2.339998245239258,-4.29749870300293,-4.998747825622559,-7.399997711181641,-4.539997100830085,4,-0.048214608223594246,-1.3969226468498177,53.95500183105469,-1.1772142119037732,53.26499938964844,2.1809627611262488,53.57500076293945,-0.048214608223594246
4353,2012-06-18,56.34000015258789,56.47000122070313,54.97000122070313,55.2750015258789,2256400.0,0.02120721447297713,1.2641496396912302,0.934209821846862,73.94882237770041,71.35680662916256,-3.377372416451813,-4.9690751483484945,-6.211840203081543,-9.35520664602565,13.148024880527235,1.5,1.4965882043549499,4.438500022888185,0.4123431727254072,8.464656873050963,2.425421597806796,6.451578447969574,-3.5959054885043003,96.45773847821707,21.447563525678305,2.01307842508139,6,-2.664999008178711,-4.930000305175781,-6.168749809265137,-8.344999313354492,-6.200000762939453,0,-0.05395812757000329,1.0188623113648905,55.16999816894531,-1.3969226468498177,53.95500183105469,-1.1772142119037732,53.26499938964844,-0.05395812757000329
4354,2012-06-19,56.74499893188477,56.77999877929688,56.18000030517578,56.51499938964844,1745000.0,0.007188476716365022,2.999999999999858,0.21596228996751757,74.33588860323974,73.25128380270884,-3.145070245760813,-4.97547140749564,-6.460382384664513,-9.621142981601672,12.976308446305582,0.5999984741211009,1.9517535634434395,4.42849884033204,0.19666966785829487,8.660328012805785,2.3125842540951638,6.544413426568916,-3.255722956477271,99.07038902826018,25.22434281493996,2.1159145862368725,6,-2.2099990844726634,-5.180000305175788,-6.573748588562019,-8.749998092651374,-5.724998474121101,1,-0.06793549413691546,1.2641496396912302,56.34000015258789,1.0188623113648905,55.16999816894531,-1.3969226468498177,53.95500183105469,-0.06793549413691546
4355,2012-06-20,55.56999969482422,56.81499862670898,55.09500122070313,56.78499984741211,3029600.0,-0.020706657135917683,1.6980399900668175,-5.282619872953579,66.54198340875527,72.07536011370098,-1.6462381049249402,-3.4650119573046965,-5.108244748786056,-8.320325943432508,13.071344352519992,1.7199974060058452,2.1841498020736125,2.9277496337890625,-1.2496435132482873,7.105142780826412,0.8390530602703876,5.016446207307737,-1.4225791586388397,64.42860194614975,-6.943209362063797,2.088696573518675,6,-0.9650001525878906,-3.9875011444091797,-5.458748817443848,-7.474998474121094,-3.6100006103515625,2,-0.05218645927307808,2.999999999999858,56.74499893188477,1.2641496396912302,56.34000015258789,1.0188623113648905,55.16999816894531,-0.05218645927307808
4356,2012-06-21,54.13000106811523,55.93000030517578,53.77000045776367,55.81000137329102,2817600.0,-0.02591323798123235,1.2500019868233874,1.3827161269053978,67.55274988290313,70.77576324406752,0.06997531977306437,-1.763785732187678,-3.5261102192445506,-6.764160451572629,13.110542015937355,2.1599998474121094,2.5160091917742236,1.264500999450675,-2.7155279191127377,5.244529918014088,-0.7255134598310278,3.254515458732378,2.68499755859375,11.822687252263558,-65.13797854682016,1.9900144592817055,6,0.6699981689453196,-2.547502517700188,-4.055000305175774,-5.602500915527337,-2.69000244140625,3,-0.05080361991014004,1.6980399900668175,55.56999969482422,2.999999999999858,56.74499893188477,1.2641496396912302,56.34000015258789,-0.05080361991014004
4357,2012-06-22,54.77000045776367,54.834999084472656,54.04499816894531,54.32500076293945,1498600.0,0.011823376630698545,1.7478438553193747,-0.26488072261251994,66.46316062658869,70.02020579410826,-0.38999407832455546,-2.208684989551692,-4.0323043760917585,-7.2818147216577955,14.110228949562353,0.7900009155273438,2.645093462035831,1.7087503433227553,-2.239910753455206,5.6574114401007165,-0.2655802050662217,3.6830808917117324,2.0449981689453054,32.84074224407069,-43.9131997947589,1.9743305483889797,6,0.03749847412109375,-3.187501907348633,-4.626250267028809,-6.120000839233398,-4.430000305175781,4,-0.07522364245846491,1.2500019868233874,54.13000106811523,1.6980399900668175,55.56999969482422,2.999999999999858,56.74499893188477,-0.07522364245846491
4358,2012-06-25,54.77000045776367,54.88000106811523,54.06999969482422,54.51499938964844,1186800.0,0.0,2.4105156642762067,0.5730365011058344,69.02174758100097,69.51799084229437,-0.10208798042935996,-2.023379981645398,-3.897513341769198,-7.165253053787069,15.189138957687511,0.8100013732910085,2.595968458935914,1.5252502441406222,-2.3805218726087034,5.431022360889948,-0.42763581423403707,3.4781363025152814,1.9840982055663972,32.84074224407069,-46.09268706828271,1.9528860583746614,6,0.14499855041503906,-3.187501907348633,-5.095000267028809,-6.0774993896484375,-4.75,0,-0.07558881422396624,1.7478438553193747,54.77000045776367,1.2500019868233874,54.13000106811523,1.6980399900668175,55.56999969482422,-0.07558881422396624
4359,2012-06-26,55.4900016784668,55.69499969482422,54.77000045776367,54.77999877929688,1710200.0,0.013145904960478516,-1.534246074256003,2.784313432165963,65.55891865395304,69.09622180019498,-0.5832102396419145,-2.5272009654630665,-4.48044342941877,-7.766116716416249,16.213429591388607,0.9249992370605469,2.4444627500102953,2.0257513046264677,-1.8659159850002922,5.917418594253228,0.07991765981309129,3.971584949439844,1.204415020751945,56.48611674859828,-19.408226796597248,1.945833644813379,6,-0.4250030517578196,-3.380002975463867,-6.333752632141113,-6.7975006103515625,-4.850002288818359,1,-0.09641380657759935,2.4105156642762067,54.77000045776367,1.7478438553193747,54.77000045776367,1.2500019868233874,54.13000106811523,-0.09641380657759935
4360,2012-06-27,53.47999954223633,55.68000030517578,53.290000915527344,55.59000015258789,2912600.0,-0.0362227802384526,1.087334876980227,-2.9718197106215003,54.46540333268608,67.63530540434361,1.6321331527421563,-0.36749692044247695,-2.3803355362024234,-5.644421842128068,16.855233397491165,2.3899993896484375,2.3699178034818615,-0.09125080108642436,-3.852491695340568,3.669990093167719,-1.9718712482134961,1.7893696460406474,3.1559288321533145,7.196919342253562,-64.425949312263,1.8806204471270724,6,1.572500228881836,-1.1125011444091797,-4.3237504959106445,-4.617498397827148,-2.3600006103515554,2,-0.04599848738835255,-1.534246074256003,55.4900016784668,2.4105156642762067,54.77000045776367,1.7478438553193747,54.77000045776367,-0.04599848738835255
4361,2012-06-28,52.18000030517578,52.43000030517578,50.68999862670898,52.4000015258789,4228900.0,-0.02430813852258662,11.428637602179887,0.10426595121527567,45.19543801924001,64.78712360956303,2.965750312956608,1.031874743029384,-1.0087981478508539,-4.240592418238585,17.520172555978057,2.790000915527351,2.205570109664883,-1.4207500457763658,-5.125391555480263,2.2838914639275316,-3.273070800628311,0.4315707090755794,4.322090970859371,29.770256952770268,-36.85870242859227,1.8523207548519482,6,1.572498321533196,0.6074981689453125,-3.0237512588500977,-3.1075000762939453,-1.1899986267089844,3,-0.00421619814903107,1.087334876980227,53.47999954223633,-1.534246074256003,55.4900016784668,2.4105156642762067,54.77000045776367,-0.00421619814903107
4362,2012-06-29,53.79999923706055,53.95000076293945,53.06000137329102,53.33000183105469,2568500.0,0.03104635727117988,1.311685352066605,-2.1363399916771395,53.48749587369523,62.5136428868958,1.2638919242750006,-0.3019599963965547,-2.5350251180715304,-5.7478835344802235,18.34232152408323,1.7700004577636719,2.161372614351059,0.007748985290525923,-3.279056151354034,3.294554121935086,-1.635653583031754,1.6511515536128059,2.3533664800150333,62.13786107188022,-3.4662411738750123,1.6434025683222813,6,-0.047500610351569605,-0.5774993896484446,-4.643750190734863,-4.649999618530273,-1.8299980163574148,4,-0.043866182970609846,11.428637602179887,52.18000030517578,1.087334876980227,53.47999954223633,-1.534246074256003,55.4900016784668,-0.043866182970609846
4363,2012-07-02,52.13000106811523,53.43000030517578,50.63000106811523,53.43000030517578,4017200.0,-0.031040858599026278,3.3076936620235036,-2.765971089305006,44.97041451544971,59.2508124326969,2.5411259483297712,1.5361908188523827,-0.8069416415042809,-3.9677565949989315,19.429568275650833,3.1699981689453196,2.057407696527079,-1.7189992904663143,-4.837322522059523,1.3993239411268945,-3.2781609062629187,-0.15983767466970988,3.6955626235383576,29.615012965455286,-31.265718584516115,1.5591616157966042,7,1.592498779296875,1.092498779296875,-3.0862512588500906,-2.980001449584954,0.8199996948242259,0,-0.03433725069731819,1.311685352066605,53.79999923706055,11.428637602179887,52.18000030517578,1.087334876980227,53.47999954223633,-0.03433725069731819
4364,2012-07-03,52.02000045776367,52.54999923706055,51.45000076293945,51.79999923706055,1507200.0,-0.0021101210070535448,-1.3913057900585475,-0.16923180755134345,45.60536820790523,56.924521854824675,2.134909265373608,1.8555254233581167,-0.6282977740269544,-3.7600822256573707,20.575571192677053,1.0999984741210938,1.7877482474212343,-1.9014999389648466,-4.755010578711158,0.9520107007814644,-3.3282552588380057,-0.4747446190916875,3.3899182240068413,27.52474454743719,-31.90127405637077,1.4267553198731568,7,1.260000228881836,1.2024993896484304,-2.976250648498535,-2.8700008392333984,-0.3600006103515625,1,-0.03844675091119709,3.3076936620235036,52.13000106811523,1.311685352066605,53.79999923706055,11.428637602179887,52.18000030517578,-0.03844675091119709
4365,2012-07-05,54.02000045776367,54.13999938964844,52.02000045776367,52.02999877929688,2741500.0,0.0384467509111972,-1.1094534350333738,9.045411985018694,50.21001179043834,54.99755095566192,-0.12078158690486873,-0.017798006325875804,-2.50050450116305,-5.649228113174274,20.97472902581697,2.1199989318847656,1.3813647422859887,0.01750011444092081,-2.7446694269847143,2.779669655866556,-1.3635846562718967,1.3985848851537384,1.0075248149144187,96.58122537698684,39.50939929388784,1.381084770712819,7,-0.8575000762939453,-0.7975006103515696,-4.950000762939453,-4.870000839233398,-3.2999992370605398,3,-0.06256943797617953,-1.3913057900585475,52.02000045776367,3.3076936620235036,52.13000106811523,1.311685352066605,53.79999923706055,-0.06256943797617953
4366,2012-07-06,54.290000915527344,54.72000122070313,53.75,54.09000015258789,2104100.0,0.004998157265377667,-1.2045455530654252,0.1005028111803127,46.97179171593657,52.83184329892279,-0.4086759207599471,-0.14769838979036365,-2.670628005221303,-5.812784382429037,21.068504336582556,0.9700012207031321,0.9079704709648624,0.19375057220459269,-2.4669667283810597,2.854467872790245,-1.136608078088237,1.5241092224974224,-3.6599998474121165,89.48654549795774,35.236089302698915,1.3303586502928264,7,-1.1275005340576172,-1.0675010681152415,-5.220001220703125,-5.14000129699707,-4.139999389648445,4,-0.058390162648457866,-1.1094534350333738,54.02000045776367,-1.3913057900585475,52.02000045776367,3.3076936620235036,52.13000106811523,-0.058390162648457866
4367,2012-07-09,53.0,53.77000045776367,52.11000061035156,53.0099983215332,2746500.0,-0.02376129846699626,1.1699307621153832,-0.04999141696389403,38.60068029212516,49.451724711269925,0.6748100827056476,1.1741485352796488,-1.3112505438557776,-4.428987106615978,21.01800127857669,2.1800003051757812,0.5477670958118779,-1.0782503128051744,-3.764686016532224,1.608185390921875,-2.4214681646687026,0.2649675390583539,-2.288198928833012,57.94618199183148,8.661450529458186,1.3432178518635265,7,0.16250038146972656,0.22249984741210227,-3.8712501525878906,-3.8500003814697266,-2.3800010681152273,0,-0.03792449663270192,-1.2045455530654252,54.290000915527344,-1.1094534350333738,54.02000045776367,-1.3913057900585475,52.02000045776367,-0.03792449663270192
4368,2012-07-10,52.83000183105469,53.540000915527344,52.6500015258789,52.9000015258789,2522000.0,-0.003207512621609676,-3.1395291070065143,7.001144601296504,36.42040274637087,46.21411183264969,0.6042198483289738,1.4138805512102977,-1.1049810747609428,-4.158762193527728,20.709021484253242,0.8899993896484446,0.2582740681232494,-1.2464984893798814,-3.93630539020635,1.443308411446587,-2.5914019397931156,0.09840496103335283,-2.038036756896979,42.20186161866789,-0.7528782726766536,1.3449034504132333,7,0.3249988555908203,0.39249801635741477,-3.437501907348633,-3.6350021362304688,-2.8300018310546875,1,-0.01627864055545092,1.1699307621153832,53.0,-1.2045455530654252,54.290000915527344,-1.1094534350333738,54.02000045776367,-0.01627864055545092
4369,2012-07-11,51.79999923706055,53.22999954223633,51.459999084472656,53.0099983215332,2193000.0,-0.01949654662681999,1.1454531162579935,17.28577656675925,36.79046833627613,44.25023016638191,1.1798210783080165,2.4286019361171753,-0.04525367477548059,-3.034063596293855,20.569157227037422,1.7700004577636719,-0.1015492958376143,-2.187751007080081,-5.05828971989218,0.682787705732018,-3.623020363486134,-0.752481650674028,-0.9294734399719289,10.42944569910715,-28.577616225197268,1.4352693564060508,7,0.8750019073486328,1.739999771118164,-2.278749465942383,-2.604999542236328,-2.6899986267089844,2,0.022200801984879837,-3.1395291070065143,52.83000183105469,1.1699307621153832,53.0,-1.2045455530654252,54.290000915527344,0.022200801984879837
4370,2012-07-12,52.02999877929688,52.25,51.099998474121094,51.54999923706055,1458300.0,0.0044401456684151075,1.4999979267994343,-0.39669413671129294,41.960175849931176,43.89075659201426,0.8074172055142554,2.2148940657540734,-0.24852931991334515,-3.1797621806422924,20.309715858553883,1.1500015258789062,-0.5099847142907734,-1.8960014343261662,-4.88278372189626,1.0907808532439276,-3.389392578111213,-0.4026102905411193,-1.0824834737359765,25.690596672996534,-16.062969683290078,1.493391143785048,7,0.6450023651122976,1.6925010681152202,-2.2987489700317454,-2.8349990844726634,-3.129997253417983,3,-0.007111261590726725,1.1454531162579935,51.79999923706055,-3.1395291070065143,52.83000183105469,1.1699307621153832,53.0,-0.007111261590726725
4371,2012-07-13,52.77000045776367,52.95000076293945,51.93999862670898,52.209999084472656,1694200.0,0.014222596498719264,1.195652083773904,1.166670640313424,42.401217920028195,42.6589479304957,0.17870060524006703,1.456224556083754,-0.9821548325999814,-3.819606027179482,19.72904153410782,1.0100021362304759,-0.9173264254908133,-1.0967496871948228,-4.127796335931151,1.9342969615415058,-2.6122730115629906,0.41877363717334504,-1.7470354338999243,62.54684430474694,18.85348901672218,1.5155233243681656,7,-0.09499931335449219,0.9524993896484304,-2.5225000381469727,-3.342500686645508,-4.100002288818359,4,-0.038847815411738096,1.4999979267994343,52.02999877929688,1.1454531162579935,51.79999923706055,-3.1395291070065143,52.83000183105469,-0.038847815411738096
4372,2012-07-16,52.5099983215332,53.22000122070313,52.16999816894531,52.5,1294800.0,-0.004927082319026499,-2.134328188251927,0.017854101811295563,41.57972742265861,42.28220492018558,0.2642626720342207,1.588153918919005,-0.7106068351278765,-3.4547518011492997,18.258492518029044,1.0500030517578196,-1.0776658821467606,-1.2237518310546847,-4.247445916329752,1.7999422542203831,-2.7355988736922185,0.28809521158284923,-1.4130925737326692,57.786821172173994,12.19520501586819,1.511847042637534,7,0.40000152587890625,1.2125015258788991,-2.1124982833862305,-2.9324989318847656,-4.209999084472656,0,-0.0449437606378007,1.195652083773904,52.77000045776367,1.4999979267994343,52.02999877929688,1.1454531162579935,51.79999923706055,-0.0449437606378007
4373,2012-07-17,53.29999923706055,53.459999084472656,52.54999923706055,53.02000045776367,1386000.0,0.015044771296505388,2.0333405388909376,28.00457840518886,41.88287046096455,41.86859405941439,-0.38254985583557044,0.5889206113746468,-1.4553044172204181,-4.139830808656939,16.108298457791342,0.9500007629394531,-0.9836471439771941,-0.2817508697509794,-3.04852625455149,2.485024515049531,-1.6651385621512347,1.1016368226492759,-2.130631579801964,93.22034720201727,46.98239124445578,1.383387692400255,7,-0.3899993896484375,0.4225006103515554,-2.597498893737793,-3.417499542236328,-4.349998474121094,1,-0.05028143233653781,-2.134328188251927,52.5099983215332,1.195652083773904,52.77000045776367,1.4999979267994343,52.02999877929688,-0.05028143233653781
4374,2012-07-18,52.88999938964844,53.709999084472656,52.52000045776367,53.2599983215332,1713200.0,-0.0076923049396036,-1.1441478594675216,-1.3214305177111716,47.51892349208009,41.569584248485704,0.18309150547249686,0.7328807063907874,-1.0196279262965078,-3.624311953611425,13.641400797634853,1.1899986267089844,-1.1535627024062336,-0.4990007400512724,-2.8426727798905773,1.8446712997880326,-1.6708367599709248,0.6728352798683801,-1.6496190611209656,68.58239451852978,16.686985677469636,1.1718360199196514,7,0.020000457763671875,0.8325004577636648,-1.994999885559082,-2.815000534057617,-4.3899993896484375,2,-0.05464169829833776,2.0333405388909376,53.29999923706055,-2.134328188251927,52.5099983215332,1.195652083773904,52.77000045776367,-0.05464169829833776
4375,2012-07-19,52.66999816894531,53.08000183105469,52.02999877929688,52.91999816894531,2034600.0,-0.004159599607523989,2.6841738944212192,0.6756776262204489,52.2664090129855,42.15787505926892,0.21395612558716692,0.7636333229253154,-0.7558283980338985,-3.303630259582377,12.308055375303493,1.0500030517578054,-1.0588323431349735,-0.5740018844604506,-2.6980743268781353,1.550070557957234,-1.636038105669293,0.4880343367483917,-1.3600254225743242,41.242901324367956,-12.895535628588796,1.0620362212088417,7,-0.2349987030029297,1.0525016784667898,-1.774998664855957,-2.594999313354492,-3.3799972534179688,3,-0.06759061481594575,-1.1441478594675216,52.88999938964844,2.0333405388909376,53.29999923706055,-2.134328188251927,52.5099983215332,-0.06759061481594575
4376,2012-07-20,51.38000106811523,52.75,51.31000137329102,52.61999893188477,2392300.0,-0.02449206655926328,-1.0869586850878323,4.959991455078182,38.45421090755547,42.141600683205624,1.1708918513854272,1.936320007671391,0.5595279693450053,-1.9203898175271021,12.240402912469573,1.4399986267089773,-0.9924570200602432,-1.726498985290533,-3.96218407690548,0.5091861063244139,-2.844341531098003,-0.6086564394830631,3.340000152587905,2.916656732549147,-48.135787408539805,1.1178425458074719,7,1.0249977111816477,2.342498779296875,-0.44750118255614524,-1.2675018310546804,-3.0,4,-0.04826779857300034,2.6841738944212192,52.66999816894531,-1.1441478594675216,52.88999938964844,2.0333405388909376,53.29999923706055,-0.04826779857300034
4377,2012-07-23,50.6500015258789,50.86999893188477,49.79999923706055,50.79999923706055,2152300.0,-0.014207853776969648,6.3793820128645535,0.120966104510584,42.243192828052806,42.788577358948054,1.712584787074256,2.4683892010180912,1.3008018120743685,-1.1003654290864588,12.414524402642618,1.5800018310546804,-1.1824413912786085,-2.2504985809326215,-4.59729030122854,0.09629313936329709,-3.423894441080577,-1.0771027207846657,4.001799697875988,21.73918982070904,-30.702027737465006,1.1733958601479588,7,1.1049976348877024,2.6574974060058665,0.39499759674072976,-0.4250030517578054,-2.25,0,-0.03909187161469152,-1.0869586850878323,51.38000106811523,2.6841738944212192,52.66999816894531,-1.1441478594675216,52.88999938964844,-0.03909187161469152
4378,2012-07-24,50.63000106811523,51.11999893188477,50.4000015258789,50.72000122070313,1281200.0,-0.000394875758364055,-1.6181760173117978,0.6000101726813308,42.64550943743533,43.43913748129907,1.550777642265281,2.279183420163804,1.3246619078219908,-1.0075055190982098,12.50574519297911,0.7199974060058736,-1.3570673205154264,-2.0634990692138757,-4.44604320357422,0.3190450651464687,-3.254771136394048,-0.8722270020337035,3.827728076171887,21.227669141829487,-32.94571897812501,1.1912720671801726,7,1.1249980926513743,2.6774978637695384,1.2212486267089915,0.24249839782715554,-2.170001983642571,1,-0.046020181352949274,6.3793820128645535,50.6500015258789,-1.0869586850878323,51.38000106811523,2.6841738944212192,52.66999816894531,-0.046020181352949274
4379,2012-07-25,50.13999938964844,50.70000076293945,50.02000045776367,50.61999893188477,2365600.0,-0.0096780894356997,1.1249903142937183,5.333319204848133,25.566763155050026,41.61764718186784,1.9897934719043633,2.4747050451781263,1.861104596941388,-0.44563634517583495,12.134812598321872,0.6800003051757812,-1.3106496513454715,-2.2860006332397447,-4.544657551206811,-0.027343715272678537,-3.4153290922232813,-1.156672174256208,4.1314205583496175,10.365850112754453,-36.85518155305524,1.129328458983534,7,1.614999771118164,3.167499542236328,2.402501106262207,1.2700004577636719,-2.049999237060547,2,-0.023733518970777356,-1.6181760173117978,50.63000106811523,6.3793820128645535,50.6500015258789,-1.0869586850878323,51.38000106811523,-0.023733518970777356
4380,2012-07-26,51.02000045776367,51.18000030517578,50.25,50.86000061035156,1576400.0,0.01755087911502673,2.875004967058468,-0.3333333333333284,30.877205662880073,40.33720137551805,1.0632719830234691,1.4766670216319824,1.016161172446182,-1.2598186502897448,12.873911016336573,1.0400009155273438,-1.200512193032509,-1.2829996109008803,-3.567759767042851,1.0017605452410905,-2.4253796889718657,-0.14061953282989492,3.07256266179688,41.35596288753112,-0.4973358620320383,1.142380078070987,7,0.7349987030029297,2.2874984741210938,2.029998779296875,0.5449981689453125,-2.8500022888183594,3,-0.04939240366824038,1.1249903142937183,50.13999938964844,-1.6181760173117978,50.63000106811523,6.3793820128645535,50.6500015258789,-0.04939240366824038
4381,2012-07-27,51.959999084472656,52.38999938964844,51.06000137329102,51.2400016784668,1674200.0,0.01842412031115437,-1.462963813291438,4.499988079059676,43.65853454299487,40.5681799444443,-0.004144283081878086,0.5474072280271116,0.11996445037554082,-2.122355576958121,12.709794036005977,1.3699989318847656,-0.9963942405333341,-0.3320009231567411,-2.621368260225573,1.9573664139120908,-1.4766845916911535,0.8126827453776713,1.9608614797878943,83.39767259294825,41.779769862377094,1.144683668534416,7,-0.2049999237060547,0.9050006866455078,1.1337499618530273,-0.3775005340576172,-3.770000457763679,4,-0.051385646959012266,2.875004967058468,51.02000045776367,1.1249903142937183,50.13999938964844,-1.6181760173117978,50.63000106811523,-0.051385646959012266
4382,2012-07-30,51.43999862670898,52.06000137329102,51.290000915527344,51.77999877929688,1525400.0,-0.010007707215666017,-1.406268067782893,-0.47222413546464626,41.87133281846113,40.56689798416615,0.38902524606258027,0.9291763534768123,0.7780815424670138,-1.528967038873354,13.514406740429527,0.770000457763679,-0.9197655244486356,-0.734001350402842,-2.9377817316788537,1.4697790308731697,-1.8358915410408443,0.36788884023516033,2.316027484463575,59.9155615574914,17.612616922907776,1.1018901906380043,7,0.3150005340576243,1.3075008392334055,1.7512502670288157,0.1424999237060618,-4.10999679565429,0,-0.05948673484226963,-1.462963813291438,51.959999084472656,2.875004967058468,51.02000045776367,1.1249903142937183,50.13999938964844,-0.05948673484226963
4383,2012-07-31,50.34000015258789,51.38999938964844,50.31999969482422,51.20000076293945,1773600.0,-0.021384107766090343,-1.3777730682829652,2.529412424687706,41.531330514647635,39.901609875562535,1.1454484482013427,1.9902370918950183,2.00529501708462,-0.3685767454036224,13.338255214012515,1.1199989318847585,-0.9356175442386956,-1.74449977874756,-4.096228913738827,0.6072293562437068,-2.920364346243197,-0.5686352112519231,3.2577848836201824,13.502102913174555,-31.47634310456654,1.1758645674956336,7,1.1000003814697266,2.407499313354492,2.8549985885620117,1.2424983978271484,-2.3400001525878906,1,-0.03853791459730971,-1.406268067782893,51.43999862670898,-1.462963813291438,51.959999084472656,2.875004967058468,51.02000045776367,-0.03853791459730971
4384,2012-08-01,50.02000045776367,50.97999954223633,49.9000015258789,50.38000106811523,1535400.0,-0.006356767855666523,-2.6000025431379163,0.4186050637852333,38.4615519374582,38.367736867170606,1.1348694699962465,2.269054921712602,2.424012001978589,0.006176105569963397,13.226926310021788,1.079998016357429,-0.9334574769808697,-1.9644994735717773,-4.491344397688103,0.562345450544548,-3.2279219356299436,-0.7010770115136111,3.4258731464785015,4.819238346779531,-40.8392705224861,1.2634224620581633,8,1.2549991607666016,2.727499008178711,3.228748321533203,1.5624980926513672,-2.3100013732910156,2,-0.031187552159425924,-1.3777730682829652,50.34000015258789,-1.406268067782893,51.43999862670898,-1.462963813291438,51.959999084472656,-0.031187552159425924
4385,2012-08-02,50.63999938964844,51.0,49.65999984741211,49.81999969482422,1726100.0,0.012395020516009048,-1.3508787193318252,-2.27777306828301,37.60185663399823,38.27303083677536,0.21974098312581702,1.4575823514766597,1.8923049870468702,-0.5566648769624933,14.091536012532469,1.3400001525878906,-0.993094011304386,-1.1755004882812514,-3.5782046222240638,1.227203645661561,-2.376852555252654,0.0258515786901512,2.6600392399064674,35.8974251487802,-7.309849301170459,1.2013520669714053,8,0.38500022888183594,2.030000686645508,2.9474992752075195,0.9424991607666016,-3.229999542236328,3,-0.05035543577794366,-2.6000025431379163,50.02000045776367,-1.3777730682829652,50.34000015258789,-1.406268067782893,51.43999862670898,-0.05035543577794366
4386,2012-08-03,51.11999893188477,51.52999877929688,50.77999877929688,51.41999816894531,1256800.0,0.009478664060459163,1.8846128452480597,-0.36585286428045544,42.11123850827547,38.258369245688996,-0.3363938273497169,0.7672549926630907,1.4883302348980791,-0.9774124182684147,15.176135939762053,0.8899993896484446,-1.1265123880656276,-0.5370008468627887,-2.65359242368352,1.5795907299579426,-1.5952966352731508,0.5212949415475734,1.9616373707415633,60.83325650961792,18.665902926366236,1.0582957884103654,8,-0.09499931335449929,1.0700016021728445,2.5900001525878835,0.46249961853026633,-4.70000076293946,4,-0.05770737137280091,-1.3508787193318252,50.63999938964844,-2.6000025431379163,50.02000045776367,-1.3777730682829652,50.34000015258789,-0.05770737137280091
4387,2012-08-06,50.9900016784668,51.4000015258789,50.93000030517578,51.099998474121094,1007400.0,-0.002542982318743614,-3.0869752707610547,0.36665691797109323,35.82822522363975,37.500893221933936,-0.17108728356122782,0.7788809304149922,1.6560460836066824,-0.7935867419058482,15.529439101719406,0.4700012207031179,-1.3319283060504148,-0.5664981842041001,-2.603991057859872,1.4709946894516719,-1.5852446210319897,0.4522482526237894,1.8863364368466833,71.12313319420873,33.950739015440135,1.018746436827886,8,0.03499794006347656,1.1999988555908203,2.279996871948242,0.5924968719482422,-4.920001983642578,0,-0.0549127860284081,1.8846128452480597,51.11999893188477,-1.3508787193318252,50.63999938964844,-2.6000025431379163,50.02000045776367,-0.0549127860284081
4388,2012-08-07,51.97000122070313,52.0099983215332,50.90999984741211,51.290000915527344,1494100.0,0.019219445184881945,1.8947537494729656,-6.182001040402353,44.72477726438764,39.62956145630478,-1.0516060752567356,-0.283380232786989,0.7180322364542633,-1.7083233993699807,15.738039740630821,1.0999984741210938,-1.2457891240115941,0.45650138854981037,-1.502619671386995,2.415622448486616,-0.5230591414185923,1.436061918518213,0.7133565985362651,98.29799460422926,62.409591837404726,0.9795605299684019,8,-0.9450016021728587,0.21999931335448508,1.5174980163574077,-0.38750267028809304,-5.120002746582038,1,-0.08928226439602283,-3.0869752707610547,50.9900016784668,1.8846128452480597,51.11999893188477,-1.3508787193318252,50.63999938964844,-0.08928226439602283
4389,2012-08-08,52.95000076293945,53.0,51.63999938964844,51.75,2215900.0,0.018857023652443683,1.0923098592375884,1.7647062123438877,51.476808190178104,41.918406181560115,-1.7780722506421895,-1.2361870505658459,-0.20772827631535762,-2.6148625967049526,15.179946105858216,1.3600006103515625,-1.1326931663797524,1.3790008544921903,-0.6804607841650494,3.43846249314943,0.34927003516357047,2.40873167382081,-3.2900009155273438,98.50301692286432,60.6773981928025,1.0297308193286216,8,-1.6200008392333984,-0.7600002288818359,0.5224990844726491,-1.367502212524414,-5.75,2,-0.09348443232514625,1.8947537494729656,51.97000122070313,-3.0869752707610547,50.9900016784668,1.8846128452480597,51.11999893188477,-0.09348443232514625
4390,2012-08-09,51.65999984741211,52.959999084472656,51.56000137329102,52.86000061035156,1817100.0,-0.024362623171674036,-1.0000000000000102,-1.0,51.47678747619841,42.78710095191606,-0.43330716038072836,0.026006584408420963,1.114902881451144,-1.2614301394629592,14.456556418630914,1.3999977111816335,-1.0453011876004652,0.10749988555907919,-1.9412204704035076,2.156220241521666,-0.9168602924222142,1.1318600635403726,-1.9331999969482396,39.63966595642293,-2.4942280765042,1.0243601779812916,8,-0.3299999237060547,0.5300006866455078,1.5912504196166992,-0.07750129699707031,-4.729999542236328,3,-0.07646149389482293,1.0923098592375884,52.95000076293945,1.8947537494729656,51.97000122070313,-3.0869752707610547,50.9900016784668,-0.07646149389482293
4391,2012-08-10,50.72000122070313,52.06000137329102,50.56000137329102,51.81999969482422,2003300.0,-0.018195869715165403,-1.1126787805847989,0.9166648123011134,50.36119572911155,43.73041905309944,0.3490014321023338,0.8480287164784315,2.069222168864343,-0.2668138348375919,14.353365036454624,1.5,-0.7776275925433964,-0.7299987792968707,-2.726711001311074,1.2667134427173323,-1.7283548903039758,0.26835733171023435,-0.9277373672485396,6.557374486227234,-36.58011455804294,0.9983561110071023,8,0.6099987030029226,1.469999313354485,2.472498893737786,0.862497329711907,-3.9000015258789134,4,-0.06526027787120658,-1.0000000000000102,51.65999984741211,1.0923098592375884,52.95000076293945,1.8947537494729656,51.97000122070313,-0.06526027787120658
4392,2012-08-13,50.1500015258789,50.68999862670898,49.66999816894531,50.36000061035156,3331200.0,-0.011238164059656386,1.3448417987933432,0.19090852343268513,47.656250873115425,44.41096575959586,0.801005944766267,1.2987453753507552,2.6994397368864966,0.35073236947389574,14.590780922597371,1.0500030517578196,-0.6165025326219364,-1.1819986343383846,-3.193832252582311,0.8298349839055419,-2.187915443460348,-0.17608182521642135,2.849998474121101,14.414507297179432,-30.193424336261565,1.0059168091219626,8,1.1799983978271555,1.5649986267089915,3.042498588562019,1.43249702453614,-3.0900001525878764,0,-0.0743769340666679,-1.1126787805847989,50.72000122070313,-1.0000000000000102,51.65999984741211,1.0923098592375884,52.95000076293945,-0.0743769340666679
4393,2012-08-14,50.61999893188477,50.77000045776367,50.22000122070313,50.52000045776367,2394400.0,0.009371832337100594,1.7499856949397878,-0.47618528610356,52.348336704479024,45.9539418448204,0.4189615021947901,0.6510544056689582,2.263319381756979,-0.07097770206298293,14.969218871433487,0.6199989318847727,-0.6542259169566691,-0.5780012130737262,-2.384440526169307,1.2284381000218545,-1.4812208696215166,0.32521844347406414,2.3134010314941307,28.528535752743817,-19.567640266018348,0.9032196565477918,8,0.710000991821282,1.06500053405761,2.5725011825561452,0.9624996185302663,-1.2099990844726634,1,-0.08988540760704322,1.3448417987933432,50.1500015258789,-1.1126787805847989,50.72000122070313,-1.0000000000000102,51.65999984741211,-0.08988540760704322
4394,2012-08-15,50.0,50.72999954223633,49.93999862670898,50.54999923706055,2668200.0,-0.012248102429220808,-1.3582047062976192,-5.500076295109093,44.879509420130844,46.76256993216846,1.1575542049799665,1.099829438760878,2.924390486034582,0.5965886199768846,15.58439892997956,0.7900009155273509,-0.6533683069553646,-1.0535001754760742,-2.749008004460002,0.6420076535078536,-1.9012540899680346,-0.20574626098411386,2.868131927490232,10.030448000704965,-37.31064400892797,0.8477539144919637,8,1.3349990844726562,1.6849994659423828,3.1887502670288086,1.582498550415039,-1.4500007629394531,2,-0.06300003051757808,1.7499856949397878,50.61999893188477,1.3448417987933432,50.1500015258789,-1.1126787805847989,50.72000122070313,-0.06300003051757808
4395,2012-08-16,49.11000061035156,49.790000915527344,38.400001525878906,47.72999954223633,6924700.0,-0.017799987792968763,7.313863074727646,-2.5090963316433044,35.62057613929095,46.041385224503514,2.0201388145306183,1.801828575191621,3.7869715419903187,1.520840735358746,17.17658833509755,11.599998474121094,-0.5887950816138954,-1.7654996871948256,-3.493625715559631,-0.03737365883002042,-2.629562701377232,-0.9014366730124195,3.694168641967771,78.40409373431774,34.152329422594946,0.8640630141824027,8,-3.4099998474121094,-3.0550003051757812,3.997499465942383,2.4724979400634766,-0.0800018310546804,3,-0.038892279040402045,-1.3582047062976192,50.0,1.7499856949397878,50.61999893188477,1.3448417987933432,50.1500015258789,-0.038892279040402045
4396,2012-08-17,48.9000015258789,49.38000106811523,48.61000061035156,49.20000076293945,2437300.0,-0.004276096148701725,1.3333352599485881,-0.21739058323359436,36.77083056005798,46.146119150772215,2.103298997524938,1.914672249037956,3.966063229276031,1.7655763445930504,18.481607410871632,0.7700004577636648,-0.4669167159374581,-1.851498794555674,-3.772356467025638,0.06935887791428996,-2.811927630790656,-0.891069958320692,3.3280010173828174,84.88278825097805,40.8521151137941,0.9604288362349833,8,-3.200000762939446,-2.845001220703118,4.298748970031745,2.68249702453614,-0.18000030517576704,4,-0.040286322274664,7.313863074727646,49.11000061035156,-1.3582047062976192,50.0,1.7499856949397878,50.61999893188477,-0.040286322274664
4397,2012-08-20,48.66999816894531,48.97999954223633,48.2599983215332,48.86000061035156,3374500.0,-0.004703544984796415,2.3488405102819327,0.6333430820289004,40.43526041996671,45.66950616805878,2.2010671165522098,2.096206629673034,4.1313844607433055,2.0377141974914963,19.173777976868397,0.720001220703125,-0.386512400379317,-1.9825019836425781,-4.117541782440696,0.1525378151555401,-3.0500218830416372,-0.914982084243519,3.004884333621092,83.02342384682494,33.67986272551866,1.0675198993990598,8,-2.9699974060058594,-2.6149978637695312,4.528752326965332,2.9125003814697266,-0.28999710083008523,0,-0.03801106520898778,1.3333352599485881,48.9000015258789,7.313863074727646,49.11000061035156,-1.3582047062976192,50.0,-0.03801106520898778
4398,2012-08-21,48.29999923706055,48.66999816894531,48.11000061035156,48.58000183105469,2332800.0,-0.007602197366032515,1.43479703113986,1.473678927079987,40.20499456470267,44.41708243189484,2.2302655643414298,2.406057352223044,4.447025978448821,2.449321405663312,20.09052022359139,0.55999755859375,-0.40122523827947987,-2.2360008239746065,-4.616389332678942,0.14438768472972896,-3.426195078326778,-1.0458065696224352,2.843888026438357,80.2919651572364,24.27058324385571,1.1901942543521684,8,-2.6199989318847656,-2.2449989318847656,5.0162506103515625,3.282499313354492,0.2700004577636719,1,-0.025672834023940827,2.3488405102819327,48.66999816894531,1.3333352599485881,48.9000015258789,7.313863074727646,49.11000061035156,-0.025672834023940827
4399,2012-08-22,48.95000076293945,49.27999877929688,48.11999893188477,48.11999893188477,2740700.0,0.013457588740087623,-1.795174188804166,-2.9642647920327807,40.408627543692646,43.18728688383864,1.065212881352366,1.7521675699369226,3.726210486318294,1.844810948389835,20.74043587531725,1.1599998474121094,-0.3399511026927087,-1.5264993667602553,-4.005992409342191,0.9529936758216806,-2.7662458880512233,-0.28675284546928737,1.6841310710546509,92.62510801052977,32.65127258651664,1.239746521290969,8,-3.719999313354492,-2.895000457763672,4.366249084472656,2.632497787475586,-0.6599998474121094,2,0.009397325379020716,1.43479703113986,48.29999923706055,2.3488405102819327,48.66999816894531,1.3333352599485881,48.9000015258789,0.009397325379020716
4400,2012-08-23,48.5,48.72999954223633,48.25,48.68000030517578,1989100.0,-0.009193069579687352,2.42858310626703,-0.21686735913227503,35.07972417724365,41.48934560029776,1.1396779383774742,2.111978494110886,4.108702004055402,2.3343955920690433,21.78194942093356,0.7000007629394531,-0.4609314640185076,-1.8505001068115234,-4.466084869637243,0.7650846560141957,-3.158292488224383,-0.5427077253986639,1.644766621669497,30.708602289418447,-27.9520962928919,1.3077923814128578,8,-3.914999008178711,-2.759998321533203,4.816249847412109,3.082498550415039,-0.20000076293945312,3,0.0010309121043412528,-1.795174188804166,48.95000076293945,1.43479703113986,48.29999923706055,2.3488405102819327,48.66999816894531,0.0010309121043412528
4401,2012-08-24,49.290000915527344,49.459999084472656,48.33000183105469,48.47000122070313,1976700.0,0.016288678670666856,-1.0545433107456703,-4.555546136565891,40.99575736097268,40.749290765615235,0.1402481597606311,1.1717690828712506,3.236735584328841,1.5826672063865388,23.539887483890723,1.1299972534179688,-0.7370441241194996,-0.9269992828369169,-3.4681894063922485,1.6141908407184147,-2.1975943446145862,0.34359577894075244,0.384975102310527,87.40752880806117,29.070622442652066,1.2705950617776673,8,-4.704999923706055,-3.5900001525878906,3.7887487411499023,2.2924976348876953,-1.6599998474121165,4,-0.005274946873627617,2.42858310626703,48.5,-1.795174188804166,48.95000076293945,1.43479703113986,48.29999923706055,-0.005274946873627617
4402,2012-08-27,48.38000106811523,49.40999984741211,48.27999877929688,49.36999893188477,2674800.0,-0.018462159271850354,1.1121521315963845,-1.207314917332716,30.843113330719618,38.35982150186419,0.8635847702179476,1.9402447173255197,4.013336742595179,2.5355370021873966,25.39702268398601,1.1300010681152273,-0.9678734556181325,-1.6839992523193459,-4.282966083688017,0.9149675790493248,-2.9834826680036812,-0.38451583663501054,-9.979999542236321,20.000056514096915,-31.907194163171578,1.299483415684335,8,-3.81500053405761,-2.680000305175774,4.683748245239265,3.202497482299812,-1.3600006103515554,0,0.007027700394409031,-1.0545433107456703,49.290000915527344,2.42858310626703,48.5,-1.795174188804166,48.95000076293945,0.007027700394409031
4403,2012-08-28,48.4000015258789,48.86000061035156,48.33000183105469,48.45000076293945,1935800.0,0.00041340341715812023,-4.578974842893569,0.05050438883794697,22.94887443749097,35.92308428157087,0.5537989247240063,1.8629677257390824,3.8197011791253814,2.5462641037743694,26.83646991531748,0.529998779296875,-1.136919256423738,-1.5669988632202205,-4.265498335246001,1.1315006088055597,-2.916248599233107,-0.21774912720733397,-9.77980003356933,20.89571359028353,-24.079908593324266,1.3492497360128883,8,-4.305000305175774,-2.700000762939446,4.1312475204467844,3.18249702453614,-1.5500030517578054,1,-0.0004132325853952734,1.1121521315963845,48.38000106811523,-1.0545433107456703,49.290000915527344,2.42858310626703,48.5,-0.0004132325853952734
4404,2012-08-29,48.459999084472656,48.83000183105469,48.41999816894531,48.52000045776367,1559700.0,0.001239618940129139,-4.85706111550094,1.2000457770655195,27.715861232084194,35.044782625214566,0.2820387910481159,1.770901454649156,3.5701293932669813,2.524281320997126,28.140703166177644,0.43000030517578836,-1.2431676104080793,-1.4290012359619126,-4.209973646851765,1.3519711749279395,-2.819487441406835,-0.03851503051699012,-9.624001625061034,17.35530936902968,-27.12642675166236,1.3904862054449254,8,0.3250007629394531,-2.759998321533203,4.071249961853027,3.122499465942383,-0.3899993896484375,2,0.0022699259684222373,-4.578974842893569,48.4000015258789,1.1121521315963845,48.38000106811523,-1.0545433107456703,49.290000915527344,0.0022699259684222373
4405,2012-08-30,48.09000015258789,48.45000076293945,48.04999923706055,48.22999954223633,1314400.0,-0.007635141124121891,-2.6363573311138855,2.333269756500731,30.105882427626142,34.30423283272214,0.5499701183251275,2.044909204179028,3.780225600770706,2.9459377374253393,29.428719664890313,0.4099998474121094,-1.4704400647121147,-1.6715002059936523,-4.53994423899249,1.1969438270051853,-3.105722222493071,-0.23727818949423352,-9.042522645416256,2.8369446706509067,-44.523498342307235,1.4342220164994184,8,0.6649990081787109,-2.3899993896484375,4.441248893737793,3.4924983978271484,-0.8199996948242188,3,0.004158884639319238,-4.85706111550094,48.459999084472656,-4.578974842893569,48.4000015258789,1.1121521315963845,48.38000106811523,0.004158884639319238
4406,2012-08-31,48.16999816894531,48.47000122070313,47.90999984741211,48.25,2138200.0,0.0016635062612515572,1.1538337392528808,0.5714441416893733,33.82348907948554,33.56959157266868,0.3973130750845044,1.8262032174863236,3.5843801582979893,2.9077291611556007,31.203147418993126,0.5600013732910227,-1.5748427490072174,-1.4440021514892578,-4.321687576691588,1.433683273713072,-2.8828448640904227,-0.005159438888092893,-8.91527021496887,17.333221435546875,-32.782114702810105,1.4388427126011643,8,0.5150012969970703,-2.4699974060058594,4.361250877380371,3.4125003814697266,-2.3799972534179688,4,0.002698797447724388,-2.6363573311138855,48.09000015258789,-4.85706111550094,48.459999084472656,-4.578974842893569,48.4000015258789,0.002698797447724388
4407,2012-09-04,48.18999862670898,48.349998474121094,47.72999954223633,48.04999923706055,1482300.0,0.0004152056990642805,1.6956528950292737,-1.7499523173754596,28.571418960195203,32.27697206105673,0.33756264709563055,1.671370043590116,3.4257439086890713,2.92079772431957,33.09144066724505,0.6199989318847656,-1.5067540495307767,-1.2840015411377053,-4.152248719520827,1.5842456372454166,-2.7181251303292626,0.1501220480538521,-8.732165234863821,40.707845103181775,-11.636664700912938,1.43412358919156,9,0.4050006866455149,-2.489997863769524,4.1200008392334055,3.392499923706062,-1.279998779296868,1,-0.011620617857485804,1.1538337392528808,48.16999816894531,-2.6363573311138855,48.09000015258789,-4.85706111550094,48.459999084472656,-0.011620617857485804
4408,2012-09-05,47.33000183105469,48.97999954223633,47.290000915527344,48.4000015258789,3607800.0,-0.01784596016107054,-1.9391241466699396,-7.642888283379084,27.41116784033771,30.832809871795074,1.168361106213709,2.2829756579511837,4.134253304890144,3.808320287578084,35.357260793553635,1.6899986267089844,-1.4654973581526605,-1.9119983673095717,-4.679011836469989,0.8550151018508458,-3.2955051018897805,-0.528491632729363,-7.673125110098191,2.366920001896064,-53.044407409202634,1.3835067345802075,9,1.0449981689453125,-1.6300010681152344,4.921247482299805,4.252496719360352,-4.050003051757805,2,-0.006549785786984952,1.6956528950292737,48.18999862670898,1.1538337392528808,48.16999816894531,-2.6363573311138855,48.09000015258789,-0.006549785786984952
4409,2012-09-06,48.0,48.41999816894531,47.43999862670898,47.43999862670898,2888900.0,0.014155887239068354,-2.4999897820858896,-0.5233659187005884,40.24603143742483,31.406844011815206,0.390498902013654,1.2892206526344197,3.294218489193568,3.165632349670773,38.44915658661784,1.089996337890625,-1.4474529295347622,-0.9945001602172852,-3.1919100104075824,1.202909689973012,-2.0932050853124338,0.10420476487786345,-8.148060816514388,42.01181428503712,-10.057707012136873,1.0987049250951495,9,0.375,-2.299999237060547,4.09375,3.582498550415039,-6.8899993896484375,3,-0.023958365122477177,-1.9391241466699396,47.33000183105469,1.6956528950292737,48.18999862670898,1.1538337392528808,48.16999816894531,-0.023958365122477177
4410,2012-09-07,47.709999084472656,48.11000061035156,47.56000137329102,48.06999969482422,1788000.0,-0.006041685740152958,1.4999826605631525,-0.6428566562897992,39.688014439001215,31.26153924270727,0.6220708047185468,1.3366554857041848,3.4721054249601053,3.4684413568396266,41.65470251926534,0.5499992370605398,-1.4060664287057563,-1.087001037597659,-2.962091315616874,0.7880892404215558,-2.0245461766072665,-0.14945589858805164,-7.6668986877085175,24.851982854163328,-22.114011801533717,0.9375451390096079,9,0.6400012969970703,-2.009998321533203,4.301250457763672,3.872499465942383,-7.189998626708984,4,0.007545600864803381,-2.4999897820858896,48.0,-1.9391241466699396,47.33000183105469,1.6956528950292737,48.18999862670898,0.007545600864803381
4411,2012-09-10,47.40999984741211,47.68999862670898,47.27999877929688,47.56999969482422,2122800.0,-0.006287974068693303,1.0500109673173958,0.44444326707074133,39.212329326371936,32.19145213111308,0.7010723791000402,1.4503219268050742,3.6961023903541843,3.7769996407318587,44.426133247692,0.43000030517577414,-1.425620342138771,-1.2215002059936495,-2.961364565372797,0.5183641533854981,-2.0914323856832198,-0.35156802630407924,-7.179561461635011,7.647118221902699,-33.32204304062735,0.8699321796895723,9,0.7199993133544922,-1.7099990844726562,4.4375,4.69999885559082,-6.8899993896484375,0,-0.0029529506454127885,1.4999826605631525,47.709999084472656,-2.4999897820858896,48.0,-1.9391241466699396,47.33000183105469,-0.0029529506454127885
4412,2012-09-11,46.41999816894531,47.47000122070313,46.2400016784668,47.29999923706055,3305600.0,-0.020881706004072798,1.016384369811474,5.500011920940324,35.44889748672679,33.580343581028174,1.5464334635928765,2.26255562403837,4.544805491208194,4.770848498551224,46.95708386029102,1.2299995422363352,-1.3835517555887122,-2.0250017166137724,-3.875640613908807,-0.17436281931873765,-2.950321165261286,-1.0996822679662586,-6.005968553935517,6.569220102634928,-28.210318554148685,0.9253194486475158,9,1.19000244140625,-0.7199974060058594,5.187501907348633,5.947500228881836,-6.04999923706054,1,-0.013571677687816752,1.0500109673173958,47.40999984741211,1.4999826605631525,47.709999084472656,-2.4999897820858896,48.0,-0.013571677687816752
4413,2012-09-12,46.06999969482422,46.56000137329102,45.43000030517578,46.540000915527344,4607500.0,-0.007539820937675912,3.4313581761334633,0.5340916479905673,26.623338421667015,33.45895215764848,1.711104483534342,2.3760217368116088,4.80036237349465,5.113676507286428,49.776682426292695,1.1300010681152415,-1.4767537606273962,-2.147500228881839,-3.9910086666437223,-0.3039917911199552,-3.0692544477627806,-1.225746010000897,-5.476050675166377,21.404677153902092,-5.807545122714892,0.9217542188809427,9,1.135000228881836,-0.3699989318847656,5.537500381469727,6.717498779296875,-6.709999084472656,2,0.018233126940573108,1.016384369811474,46.41999816894531,1.0500109673173958,47.40999984741211,1.4999826605631525,47.709999084472656,0.018233126940573108
4414,2012-09-13,46.849998474121094,47.18999862670898,45.9000015258789,45.97000122070313,3185600.0,0.016930731158318224,-1.529414404643439,-1.8723297188494104,37.288104709776924,34.25697685566524,0.7584714406730484,1.4207767523365646,3.93658466628613,4.336239309788006,52.37005651558759,1.2899971008300781,-1.3755636721466473,-1.2100013732910142,-2.947489831257876,0.5274870846758475,-2.078745602274445,-0.34125714430758336,-6.079728437908166,52.98500027044493,25.132130019257737,0.8687442289834323,9,0.35500144958496094,-1.1499977111816406,4.757501602172852,6.3725013732910085,-7.6999969482421875,3,-0.07620063630943763,3.4313581761334633,46.06999969482422,1.016384369811474,46.41999816894531,1.0500109673173958,47.40999984741211,-0.07620063630943763
4415,2012-09-14,47.20000076293945,47.599998474121094,46.72000122070313,46.86999893188477,2940400.0,0.007470700111371187,-1.79365425370879,0.37500325117258454,32.72724750609879,34.135172236400045,0.3005525579692545,0.9700818740110435,3.4406673245277375,4.00794469894754,51.509770570030355,0.8799972534179616,-1.2086542633569053,-0.7644990921020494,-2.4686306674961997,0.939632483292101,-1.616564879799121,0.08756669559502228,-6.256936130502538,78.31866249187713,55.60317484234615,0.8520657876970742,9,0.0049991607666015625,-1.5200004577636719,4.559999465942383,6.022499084472649,-8.220001220703125,4,-0.12902542487604451,-1.529414404643439,46.849998474121094,3.4313581761334633,46.06999969482422,1.016384369811474,46.41999816894531,-0.12902542487604451
4416,2012-09-17,46.93000030517578,47.29999923706055,46.72999954223633,47.20000076293945,1517500.0,-0.005720348588970192,1.4255440031816373,-0.8181786655569603,36.59886461471859,35.0271106424582,0.4203679313214579,1.1435583378957261,3.54990259468817,4.2816175346550125,50.60299370299093,0.5699996948242188,-1.1382274654304112,-0.9359994888305678,-2.6401916405099755,0.7681926628488398,-1.7880955646702716,-0.08390341299086401,-5.817596968439361,69.12448229064853,44.16259212858019,0.8520960758397026,9,0.27499961853027344,-1.6999988555908203,4.829999923706055,6.292499542236321,-7.740001678466804,0,-0.13658640114488063,-1.79365425370879,47.20000076293945,-1.529414404643439,46.849998474121094,3.4313581761334633,46.06999969482422,-0.13658640114488063
4417,2012-09-18,46.81999969482422,47.02000045776367,46.5,46.5,2579100.0,-0.0023439294616717232,-2.250005960470162,-1.1851820455219768,35.636327065661476,35.94101722304973,0.3526860529219249,1.1677252713743655,3.5361321185584487,4.385986029746832,49.623658084796006,0.5200004577636719,-1.0821467373490847,-0.9535001754760728,-2.674691001291542,0.7676906503393965,-1.8140955883838075,-0.09290476256833813,-5.541644427874282,64.05532546251045,36.9854288438863,0.8605954129077351,9,0.10499954223632812,-2.2349987030029297,4.940000534057617,6.4025001525878835,-6.560001373291016,1,-0.1345578658292257,1.4255440031816373,46.93000030517578,-1.79365425370879,47.20000076293945,-1.529414404643439,46.849998474121094,-0.1345578658292257
4418,2012-09-19,47.06000137329102,47.18000030517578,46.77999877929688,46.79999923706055,1723400.0,0.005126050406474736,-1.6666497126291415,0.8125074505877246,37.67606887144669,35.65546582682993,0.07862540072580515,0.8749205483709304,3.1780766899586794,4.125563862316518,48.50829111375376,0.40000152587889914,-1.0712645247858745,-0.6514986038207908,-2.3821427562782205,1.0791455486366388,-1.5168206800495057,0.213823472407924,-5.619013214731844,68.23540763479424,38.28693796438717,0.8653220762287143,9,-0.29000091552735086,-2.4750003814697337,4.46249866485595,6.1624984741210795,-7.010002136230476,2,-0.14215899375649343,-2.250005960470162,46.81999969482422,1.4255440031816373,46.93000030517578,-1.79365425370879,47.20000076293945,-0.14215899375649343
4419,2012-09-20,49.40999984741211,49.56999969482422,46.97000122070313,47.0,5167000.0,0.04993621771236989,-1.1052641333137772,9.269154024472297,58.6161904600647,37.75859649583699,-2.291284032343029,-1.5166061615021889,0.7681027830568397,1.7709178958432403,47.005014360452165,2.5999984741210866,-0.9792729377412854,1.6754999160766602,-0.13483888743326844,3.4858387195865888,0.7703305143216923,2.580669317831628,-7.809631455075873,94.78827806784943,58.87358325262132,0.9051694017549646,9,-1.9099998474121094,-4.844999313354492,2.0974998474121094,3.812499999999993,-9.560001373291016,3,-0.20340010662005548,-1.6666497126291415,47.06000137329102,-2.250005960470162,46.81999969482422,1.4255440031816373,46.93000030517578,-0.20340010662005548
4420,2012-09-21,48.54999923706055,49.5099983215332,48.5,49.5099983215332,3603000.0,-0.017405395932147627,1.1041651765491263,-0.3983398942964732,52.25119152811645,39.20735896269749,-1.4523264039095451,-0.6879386460718138,1.5494834078014605,2.618109380859451,45.4204986634428,1.0099983215332031,-0.8231183656926788,0.8129993438720717,-1.0019227242198028,2.6279214119639462,-0.09446169017386552,1.720460377918009,-6.6308455926247944,66.77522608607052,27.332377039875325,0.9074610340459378,9,-1.0499992370605469,-4.454998016357422,2.9600000381469727,4.672500610351555,-8.680000305175774,4,-0.19361478597112258,-1.1052641333137772,49.40999984741211,-1.6666497126291415,47.06000137329102,-2.250005960470162,46.81999969482422,-0.19361478597112258
4421,2012-09-24,49.02999877929688,49.25,48.34000015258789,48.45000076293945,1867400.0,0.009886705453744371,-1.2750017881410485,-0.6041651765491336,54.71910319444554,41.3484929302218,-1.875602541279413,-1.2526390877273315,0.9709644270614533,2.1133519516496975,44.28876874479562,0.9099998474121094,-0.7975686822103043,1.3059989929199318,-0.46528534197575055,3.077283327815614,0.42035682547209063,2.191641160367773,-6.804811292845592,82.41039188252246,41.34600146494023,0.8856421674478416,9,-1.529998779296882,-1.529998779296882,-3.152498245239265,-1.4224987030029368,-8.649997711181655,0,-0.20497653451511422,1.1041651765491263,48.54999923706055,-1.1052641333137772,49.40999984741211,-1.6666497126291415,47.06000137329102,-0.20497653451511422
4422,2012-09-25,48.72000122070313,49.2599983215332,48.6500015258789,49.040000915527344,2219800.0,-0.006322609959448888,-1.6521652596486645,-0.5517254987075835,58.323351159622526,44.87071656777242,-1.3466545563452854,-0.9653579476403351,1.1851910193875952,2.4005294428119797,43.08092460910567,0.609996795654304,-0.7515549617855655,0.979001426696783,-0.8250163172247085,2.7830191706182745,0.07699255473603728,1.8810102986575288,-6.201021245916927,69.53411486747025,22.600905899551265,0.9020088719607471,9,-0.9850006103515696,-1.220001220703132,-2.842500686645515,-1.1125011444091868,-9.130001068115241,1,-0.19560760170803249,-1.2750017881410485,49.02999877929688,1.1041651765491263,48.54999923706055,-1.1052641333137772,49.40999984741211,-0.19560760170803249
4423,2012-09-26,48.38000106811523,49.13999938964844,48.31000137329102,48.849998474121094,1833800.0,-0.006978656487459656,-1.7213192668238815,1.4687432944711227,52.36908383058365,46.54638091452871,-0.7202650141720071,-0.660813244679197,1.398026797187704,2.7275559232663724,41.88158341193473,0.8299980163574148,-0.6834822650166856,0.6400012969970632,-1.1624998566113476,2.442502450605474,-0.26124927980713863,1.541251873801265,-5.578980304527498,54.23079518878321,6.399322929236575,0.9012505768042041,9,-0.3450012207031179,-0.8800010681152273,-2.50250053405761,-0.772500991821282,-8.850002288818345,2,-0.1678380026314944,-1.6521652596486645,48.72000122070313,-1.2750017881410485,49.02999877929688,1.1041651765491263,48.54999923706055,-0.1678380026314944
4424,2012-09-27,48.56999969482422,48.97999954223633,48.0,48.36999893188477,1664900.0,0.003927214190042827,-1.08510845524826,-0.4255358867596593,55.42929803774237,49.068830973600214,-0.7159089668423277,-0.8876591052212248,1.0936672851290368,2.517732877122917,40.68415262856081,0.9799995422363281,-0.48722123593771016,0.8244998931884737,-0.9878957471909757,2.636895533567923,-0.081697927001251,1.7306977133781984,-5.4982197739870315,37.74836612039804,-12.453259409206247,0.906197820189724,9,-0.5349998474121094,-1.0699996948242188,-2.7024993896484375,-0.9624996185302734,-9.540000915527337,3,-0.17541693455418306,-1.7213192668238815,48.38000106811523,-1.6521652596486645,48.72000122070313,-1.2750017881410485,49.02999877929688,-0.17541693455418306
4425,2012-09-28,48.290000915527344,48.43000030517578,47.81999969482422,48.22999954223633,2175400.0,-0.005764850340872263,2.5882372740634363,0.3000057220240813,55.56962862704175,51.176693641636135,-0.2961801891960789,-0.6238959885114213,1.260786077072929,2.786057264273161,39.35997025867378,0.75,-0.18861565157919813,0.5345010757446289,-1.288076408160471,2.357078559649729,-0.3767876662079246,1.4457898176971824,-4.958292203730679,32.63900478691981,-21.997625622502284,0.9112887419525503,9,-0.2550010681152344,-0.7900009155273438,-2.6475000381469727,-0.6825008392333984,-9.459999084472656,4,-0.17477743386607436,-1.08510845524826,48.56999969482422,-1.7213192668238815,48.38000106811523,-1.6521652596486645,48.72000122070313,-0.17477743386607436
4426,2012-10-01,48.29999923706055,48.68000030517578,48.08000183105469,48.31000137329102,1532600.0,0.00020704744965094335,-1.6666779695500322,-0.1666984550830862,63.58383382900544,54.281972170896566,-0.10214941832047231,-0.6573587120050135,1.177283433500385,2.7621685704234054,37.83969734356995,0.5999984741210938,-0.004388419415384703,0.5379993438720732,-1.2917157313212755,2.367714419065422,-0.37685819372460116,1.4528568814687475,-4.718758885942776,33.33333333333333,-26.252317019127638,0.9148575375966745,10,-0.125,-0.7999992370605469,-3.137497901916504,-0.6924991607666016,-10.16999816894532,0,-0.17453417056593745,2.5882372740634363,48.290000915527344,-1.08510845524826,48.56999969482422,-1.7213192668238815,48.38000106811523,-0.17453417056593745
4427,2012-10-02,47.63000106811523,48.65999984741211,47.29999923706055,48.56000137329102,1951400.0,-0.013871597919844936,1.4070865769591725,92.9801678107668,60.77349900232929,56.84835329655019,0.7764864164156577,-0.033165669287527066,1.78801001090077,3.411205606252132,36.35829443223538,1.3600006103515625,0.17834357832220604,-0.10399894714355895,-1.9232459214072222,1.7152480271201043,-1.0136224342753906,0.8056245399882727,-3.809210343249198,17.934880635229582,-44.56034841636563,0.9096234871318299,10,0.6399993896484446,-0.13000106811522727,-2.487500190734856,-0.022500991821281957,-9.88999938964843,1,-0.15221498713871207,-1.6666779695500322,48.29999923706055,2.5882372740634363,48.290000915527344,-1.08510845524826,48.56999969482422,-0.15221498713871207
4428,2012-10-03,47.02000045776367,47.95000076293945,46.9900016784668,47.83000183105469,3184500.0,-0.01280706690472666,-1.2068971565123978,0.870968932787504,51.20227781263944,56.02458522461405,1.5424179074310302,0.5822730646412495,2.3310734906798274,3.9928127212359215,35.417033091122484,0.9599990844726562,0.3389513614776263,-0.6984994888305636,-2.5374155695228637,1.1404165918617366,-1.6179575291767136,0.22095855151558652,-2.9692413740993118,1.50747796482807,-59.621696118162944,0.9194580403461484,10,1.2299995422363281,0.4799995422363281,-1.8874998092651367,0.5874996185302734,-9.1500015258789,2,-0.15801786969036458,1.4070865769591725,47.63000106811523,-1.6666779695500322,48.29999923706055,2.5882372740634363,48.290000915527344,-0.15801786969036458
4429,2012-10-04,46.849998474121094,47.5099983215332,46.84000015258789,47.20000076293945,2664800.0,-0.0036155249252982635,-2.6216221789201284,0.4321008585409043,47.46006884176526,55.49223825946392,1.4651737596030046,0.6974615892988254,2.446579442667371,4.157015270181603,34.45647401743523,0.6699981689453125,0.5246453501403678,-0.8110013961792006,-2.684449442925917,1.0624466505675159,-1.747725419552559,0.1257226271941576,-2.578469766010336,0.5433869947858897,-55.998516390425955,0.9367240233733592,10,1.2000007629394531,0.6500015258789062,-1.9524974822998047,0.7575016021728516,-9.139999389648438,3,-0.1562433283507494,-1.2068971565123978,47.02000045776367,1.4070865769591725,47.63000106811523,-1.6666779695500322,48.29999923706055,-0.1562433283507494
4430,2012-10-05,48.06999969482422,48.52000045776367,47.52999877929688,47.84000015258789,2391900.0,0.026040581866337176,-1.329409441574725,-0.6571372519100609,57.270407666766545,55.77571653416625,0.1898935897151759,-0.5208928840249385,1.1567657159636582,2.927072969069151,33.08654034525554,1.6700019836425781,0.725690387475801,0.39099979400634766,-1.4913272056534481,2.2733267936661434,-0.5501637058235502,1.3321632938362455,-3.586532147244924,66.84779566492864,11.406030275279178,0.9411634998298969,10,-0.020000457763671875,-0.5699996948242188,-0.8274993896484375,-0.46249961853027344,-10.310001373291016,4,-0.18805910074721077,-2.6216221789201284,46.849998474121094,-1.2068971565123978,47.02000045776367,1.4070865769591725,47.63000106811523,-0.18805910074721077
4431,2012-10-08,47.27000045776367,47.959999084472656,47.22000122070313,47.959999084472656,1697500.0,-0.016642380739326,1.1449256132552494,-3.0,52.637755149956135,55.14398364420332,0.7978889852625599,0.2825675626222761,1.845913401791691,3.7109411995509873,31.612576582051442,0.8499984741210866,0.5629944569495677,-0.40199947357177734,-2.2895724325833413,1.4855734854397866,-1.3457859530775593,0.5417870059340046,-2.5830716242945826,23.626394355923892,-29.456561948080356,0.9437864795057803,10,0.7199993133544922,0.22999954223632812,-0.04250049591064453,0.33749961853027344,-7.569999694824219,0,-0.17854873164746898,-1.329409441574725,48.06999969482422,-2.6216221789201284,46.849998474121094,-1.2068971565123978,47.02000045776367,-0.17854873164746898
4432,2012-10-09,45.790000915527344,47.25,45.7599983215332,47.08000183105469,2849400.0,-0.03130948863769789,-1.2073999140990574,1.869570265204916,43.500504657096705,54.158585958260325,2.0322754165443513,1.8055192208967057,3.212341883685255,5.215298545006306,30.002568247004767,1.5100021362304688,0.47301536805172617,-1.850499153137207,-3.8440937650760105,0.14309545880159646,-2.847296459106609,-0.8537018471678053,-0.9077492476040518,1.0870496656613933,-48.010502388313284,0.9967973059694016,10,1.5799980163574219,1.7099990844726562,1.4024991989135742,1.8174991607666016,-6.970001220703125,1,-0.16728542682371117,1.1449256132552494,47.27000045776367,-1.329409441574725,48.06999969482422,-2.6216221789201284,46.849998474121094,-0.16728542682371117
4433,2012-10-10,46.90999984741211,47.54999923706055,46.13000106811523,46.93999862670898,4413000.0,0.02445946515596109,1.2719970703125114,0.023254851167764167,35.362986150940685,51.92899574861569,0.7619560028520951,0.792299241208859,2.0249064516786888,4.125938384840005,27.946904708093346,1.7599983215332031,0.33186124115114524,-0.7725002288818388,-2.65931718933858,1.1143167315749025,-1.7159087091102094,0.17090825134653187,-1.840238258412782,41.66668970226034,-1.5830795971712774,0.9434084802283691,10,0.3099994659423828,0.5900001525878906,0.23750019073486328,0.2550010681152344,-6.459999084472656,2,-0.1954806693407226,-1.2073999140990574,45.790000915527344,1.1449256132552494,47.27000045776367,-1.329409441574725,48.06999969482422,-0.1954806693407226
4434,2012-10-11,43.27999877929688,47.459999084472656,42.5099983215332,47.459999084472656,16248300.0,-0.07738224429594587,1.3684212447593547,139.33901322485474,26.70201868764231,48.72148353312686,3.9813374535566837,4.364923510506834,5.554215820477161,7.752208944360817,26.949335519525025,4.950000762939453,0.0707697493275461,-4.224001312255851,-6.937014223244475,-1.5109884012672268,-5.580507767750163,-2.867494856761539,6.290000915527337,12.811983096009858,-26.327548313992704,1.3565064554943134,10,2.31500053405761,2.760000228881829,3.7575016021728445,3.7675018310546804,-1.6699981689453196,3,-0.125,1.2719970703125114,46.90999984741211,-1.2073999140990574,45.790000915527344,1.1449256132552494,47.27000045776367,-0.125
4435,2012-10-12,41.11000061035156,42.20000076293945,40.84000015258789,42.16999816894531,11198500.0,-0.050138591269631605,1.4285665628980728,0.2535879141638426,19.538450703812074,43.82755207477204,5.616366446991812,6.382515812732166,7.576243200429616,9.896080327894502,26.463318616433767,2.4399986267089915,-0.1846586206017946,-6.089499473571777,-10.033809010721377,-2.1451899364221774,-8.06165424214658,-4.117344704996974,8.318799057006835,3.7921418296083775,-28.639856059337887,1.9721547685748015,10,3.6399993896484375,4.094999313354492,5.927499771118164,5.9375,0.3600006103515696,4,-0.08270497386036968,1.3684212447593547,43.27999877929688,1.2719970703125114,46.90999984741211,-1.2073999140990574,45.790000915527344,-0.08270497386036968
4436,2012-10-15,40.52000045776367,41.9900016784668,40.22000122070313,41.20000076293945,7126000.0,-0.014351742734815875,-1.7656283527644856,0.6415111994011631,19.126491445222186,39.20010679064904,5.57275053327578,6.817193473830841,7.992891686209234,10.446517658214162,26.01022695509321,1.7700004577636648,-0.5347383431674331,-6.358999633789061,-11.309006000950617,-1.4089932666275047,-8.834002817369843,-3.8839964502082793,8.565247229003909,4.092760139785441,-22.669274739249005,2.4750031835807786,10,3.8500003814697266,4.375,6.505000114440918,6.527500152587891,1.5099983215332102,0,-0.06811456330330934,1.4285665628980728,41.11000061035156,1.3684212447593547,43.27999877929688,1.2719970703125114,46.90999984741211,-0.06811456330330934
4437,2012-10-16,40.52000045776367,41.34000015258789,40.40999984741211,40.52000045776367,5025800.0,0.0,-7.454501317797198,-0.0,19.629042652105994,35.69196955058977,4.982049863945221,6.6626088588077295,7.820156724756686,10.38755230130824,25.437367043889513,0.9300003051757812,-0.906626278761614,-6.043999671936035,-11.753383825144844,-0.33461551872722595,-8.898691748540443,-3.189307595331627,8.033332441040045,4.092760139785441,-18.401749639931822,2.854692076604406,10,3.8500003814697266,4.375,6.3949995040893555,6.520000457763672,1.6599998474121094,1,-0.020236912279380403,-1.7656283527644856,40.52000045776367,1.4285665628980728,41.11000061035156,1.3684212447593547,43.27999877929688,-0.020236912279380403
4438,2012-10-17,40.36999893188477,40.88999938964844,39.68999862670898,40.47000122070313,6973400.0,-0.003701913232583842,1.5531968427247256,-100.0,18.217045667257224,32.442744753422204,4.570147673424827,6.625401991152373,7.760525689712537,10.473205656394335,25.069272325141394,1.2000007629394602,-1.3907507503775989,-5.859501075744625,-12.195993500188571,0.4769913486993218,-9.027747287966598,-2.6912548635226514,7.683334066232909,8.751612163630549,-11.325388530483336,3.168246212221973,10,3.7350006103515554,4.260000228881829,6.285001754760735,6.190002441406243,0.7600021362304545,2,-0.03839482977633535,-7.454501317797198,40.52000045776367,-1.7656283527644856,40.52000045776367,1.4285665628980728,41.11000061035156,-0.03839482977633535
4439,2012-10-18,39.36000061035156,40.47000122070313,39.22999954223633,40.349998474121094,5659800.0,-0.025018537236955463,1.0162573890174118,9.899752050352852,17.241371589651564,27.995074078187205,4.923742494621322,7.213726490102097,8.51323986437859,11.412329440827854,26.83639799195312,1.240001678466804,-1.8793128075117593,-6.366999435424802,-13.214852970334995,0.4808540994853914,-9.790926202879902,-2.9430726679697017,8.024265638053421,4.377138541527522,-13.527948332636061,3.4239267674550975,10,4.23499870300293,5.039999008178711,7.092499732971191,7.200000762939453,2.05999755859375,3,0.02769309287818511,1.5531968427247256,40.36999893188477,-7.454501317797198,40.52000045776367,-1.7656283527644856,40.52000045776367,0.02769309287818511
4440,2012-10-19,39.150001525878906,39.68999862670898,38.77000045776367,39.20000076293945,5545600.0,-0.00533534251057477,-1.2715965658363653,0.05050438883794052,16.919743226428935,24.026406086684183,4.174354466347388,7.044572440572978,8.499796900246096,11.545681178976707,28.741077970136274,0.9199981689453054,-2.289620469027831,-6.106998634338382,-13.413978756720937,1.1999814880441733,-9.76048869552966,-2.4535085731471042,7.418838051909212,11.801270933439481,-3.980721503961396,3.6534900611912766,10,4.009998321533203,5.019998550415039,7.302498817443848,7.409999847412109,2.579998016357422,4,0.06283522320801316,1.0162573890174118,39.36000061035156,1.5531968427247256,40.36999893188477,-7.454501317797198,40.52000045776367,0.06283522320801316
4441,2012-10-22,38.97999954223633,39.25,38.650001525878906,38.88000106811523,4397200.0,-0.00434232380630184,-1.1428610354223434,-2.000000000000142,17.554387330513578,21.143504161508286,3.402571115473144,6.770158647704349,8.47007810793533,11.633277336875175,30.66595452685515,0.5999984741210938,-2.706586002616511,-5.774500656127927,-13.365726850160023,1.8167255379041691,-9.570113753143978,-1.9788875591118753,6.652979341148857,12.267590514020082,-3.108149228225649,3.7956130970160493,10,4.120000839233398,5.130001068115234,7.46250057220459,7.5800018310546875,2.7600021362304688,0,0.063878956072557,-1.2715965658363653,39.150001525878906,1.0162573890174118,39.36000061035156,1.5531968427247256,40.36999893188477,0.063878956072557
4442,2012-10-23,39.18999862670898,39.61999893188477,38.45000076293945,38.47000122070313,4716800.0,0.005387354718799031,-2.078949349743279,7.200083924619778,19.721571360209452,19.405569184760367,2.411501901789329,6.123545898013639,8.077056250655545,11.367123724746882,32.57060127504744,1.1699981689453196,-3.3611644434908925,-5.088001441955576,-12.82614114459269,2.650138260681537,-8.957071293274133,-1.2189315906370197,5.465363426625331,30.327798371248132,12.652628586260537,3.8690698513185553,10,3.7650012969970774,4.820001602172859,7.0275020599365305,7.370002746582038,2.1500015258789134,1,0.07246747262329256,-1.1428610354223434,38.97999954223633,-1.2715965658363653,39.150001525878906,1.0162573890174118,39.36000061035156,0.07246747262329256
4443,2012-10-24,40.2599983215332,40.70000076293945,39.290000915527344,40.29999923706055,6720200.0,0.027302876558280786,2.357126638268499,-0.05555702728048302,26.17497795446691,19.34700910329643,0.33413668057596624,4.65256436902996,6.8175420005728995,10.230255115543201,34.00320240578127,1.5100021362304759,-3.9534619995400746,-3.612001609802249,-11.295826484974384,4.071823265369886,-7.4539140473883165,0.22991082778381866,3.402505925337927,80.4443359375,58.098700160903654,3.8419124375860694,10,0.06500244140625,3.750001907348633,5.495001792907715,6.3000030517578125,1.1000022888183594,2,0.04769006616216509,-2.078949349743279,39.18999862670898,-1.1428610354223434,38.97999954223633,-1.2715965658363653,39.150001525878906,0.04769006616216509
4444,2012-10-25,40.04999923706055,40.97000122070313,39.77999877929688,40.75,4809600.0,-0.005216072857120224,1.0877177131957778,17.499618539004388,18.720736992607158,19.256152024273664,0.04221660403637628,4.418054877914216,6.851666419136009,10.378271310804045,35.23599893269682,1.19000244140625,-4.389833509979162,-3.396000671386716,-10.926325323964164,4.134323981190732,-7.16116299767544,0.36916165490200825,2.7785044523815117,63.49199140784992,44.84332862059375,3.765162326288723,10,0.17000198364257812,3.960000991821289,5.627501487731934,6.035001754760742,0.5,3,0.02696633836774942,2.357126638268499,40.2599983215332,-2.078949349743279,39.18999862670898,-1.1428610354223434,38.97999954223633,0.02696633836774942
4445,2012-10-26,39.849998474121094,40.13000106811523,39.5099983215332,40.02000045776367,3034400.0,-0.004993776947550654,2.1794751410938127,0.24285971193617473,19.639919972504202,19.313199638416112,0.04994202281638849,4.166974591839988,6.89853406530932,10.48527701592004,36.462239656445185,0.6200027465820241,-4.896063838971443,-3.174001312255861,-10.504653584825355,4.156650960313634,-6.839327448540608,0.49132482402888655,2.2779447470805465,55.55545463765665,35.98584974132447,3.6653261362847482,10,0.045001983642578125,4.130001068115234,6.182501792907715,6.2050018310546875,0.5400009155273438,4,0.03939773538118918,1.0877177131957778,40.04999923706055,2.357126638268499,40.2599983215332,-2.078949349743279,39.18999862670898,0.03939773538118918
4446,2012-10-31,39.86999893188477,40.0,39.20000076293945,39.209999084472656,3445200.0,0.0005018935641030176,-1.3529510762550698,-3.8823067429597637,22.49069281081904,19.631160767162005,-0.08041387365767605,3.671265582071669,6.72924555862221,10.371214200339672,38.04439624594455,0.7999992370605469,-5.0037787204264745,-2.7325008392333885,-9.748512661082785,4.283510982616008,-6.240506750158083,0.7755050716913061,1.6694734959949145,56.34912345236107,33.018852668792526,3.508005910924697,10,-0.15999794006348367,3.9850006103515554,5.92750167846679,6.1850013732910085,-0.04999923706055398,2,0.04665163431604902,2.1794751410938127,39.849998474121094,1.0877177131957778,40.04999923706055,2.357126638268499,40.2599983215332,0.04665163431604902
4447,2012-11-01,40.38000106811523,40.650001525878906,39.52000045776367,39.84000015258789,3351700.0,0.0127916265335688,1.0925910227609885,0.8181833945033472,17.832523164416756,19.588436044624178,-0.6843277236473,2.7302435484114014,6.080218476752549,9.754071453530344,38.9997955208655,1.1300010681152344,-4.784874545290705,-1.8599987030029368,-8.522566726064184,4.802569320058311,-5.191282714533564,1.4712853085276905,0.6651558933740205,66.666666666666,43.76983433254427,3.3312840115306237,11,-0.6700000762939382,3.474998474121101,7.119998931884773,5.674999237060554,-0.94000244140625,3,0.033680053847879865,-1.3529510762550698,39.86999893188477,2.1794751410938127,39.849998474121094,1.0877177131957778,40.04999923706055,0.033680053847879865
4448,2012-11-02,39.59000015258789,40.81999969482422,39.52999877929688,40.59000015258789,4089300.0,-0.019564162818983544,-1.3035674143909266,-1.851848712188668,24.760616050009503,20.423907651330616,-0.018556630642471816,3.0936816276118435,6.731076170139886,10.43915395061778,39.764994859201074,1.2900009155273366,-4.519882301222836,-2.2784996032714844,-8.64064846784538,4.083649261302412,-5.459574035558433,0.9025748290154638,-1.1399993896484375,22.03385812347107,-2.050294809937,3.1810744322869473,11,0.12000083923339844,4.204999923706055,8.02750015258789,6.465000152587891,-1.6100006103515625,4,0.044203081415891576,1.0925910227609885,40.38000106811523,-1.3529510762550698,39.86999893188477,2.1794751410938127,39.849998474121094,0.044203081415891576
4449,2012-11-05,39.52999877929688,39.650001525878906,38.7599983215332,39.58000183105469,4145600.0,-0.0015155689077986922,8.368334404111788,0.050003051757805395,34.80768807541358,22.41145707899558,0.07609736782456622,2.716442424535849,6.627413570366706,10.381486186929706,40.60793389685534,0.8900032043457031,-4.272689956538279,-1.9725009918212848,-7.959145670067471,4.014143686424902,-4.9658233309443816,1.020821347301812,-1.0325980377197368,37.37863807991265,10.284532727349344,2.9933223391230936,11,0.18000221252440696,4.1850013732910085,8.237501144409173,6.525001525878899,-0.8799972534179759,0,0.04629400170923126,-1.3035674143909266,39.59000015258789,1.0925910227609885,40.38000106811523,-1.3529510762550698,39.86999893188477,0.04629400170923126
4450,2012-11-06,39.02999877929688,39.47999954223633,38.95000076293945,39.45000076293945,3287600.0,-0.012648621690873108,1.2083303530982523,8.399527006409352,35.42073984160436,24.39660735800566,0.6227764433623477,2.639807602857374,6.969072246123893,10.764664812055138,42.52062779519719,0.579998016357429,-4.001127979796863,-2.020500946044912,-7.234545117844455,3.193543225754631,-4.627523031944683,0.5865211398548595,-0.4861460586547963,13.106809600438849,-16.19882138587498,2.6070220858997715,11,0.680002212524407,4.535001754760735,8.737501144409173,7.025001525878899,-0.18999862670899148,1,0.038944414688783846,8.368334404111788,39.52999877929688,-1.3035674143909266,39.59000015258789,1.0925910227609885,40.38000106811523,0.038944414688783846
4451,2012-11-07,38.83000183105469,39.04999923706055,38.18000030517578,39.0,3400400.0,-0.005124185357348265,5.4445166577185,0.4047556334638264,34.08664604862835,25.992726767829986,0.8931867685280324,2.2926249202323135,6.979671245832392,10.834474047653956,44.44972762750184,0.8699989318847656,-3.6036142926615753,-1.7984979629516573,-6.19518239958915,2.5981864736858356,-3.9968401812704,0.39984425536708557,1.9899978637695312,24.62127561194116,-7.548363098524494,2.1983422183187455,11,0.7449989318847656,4.599998474121094,8.937498092651367,7.224998474121094,-0.20000076293946023,2,0.04017505755938755,1.2083303530982523,39.02999877929688,8.368334404111788,39.52999877929688,-1.3035674143909266,39.59000015258789,0.04017505755938755
4452,2012-11-08,38.13000106811523,39.02999877929688,38.09000015258789,38.709999084472656,2805700.0,-0.018027317278662247,-1.8484813455480953,3.4117897854771084,30.88739223155848,26.51632835417349,1.5947158606598109,2.5184562681798255,7.507571518083687,11.37949490906653,45.61968936153021,0.9399986267089915,-3.17758916112151,-2.1154987335205178,-5.9127022430496865,1.681704776008651,-4.014100488285102,-0.2168969787559334,2.6371986389160256,1.4652352466905243,-32.27589272065785,1.898601754764585,11,1.3999996185302805,5.244998931884773,9.707498550415046,7.61000061035157,1.3400001525879048,3,0.04432201886619369,5.4445166577185,38.83000183105469,1.2083303530982523,39.02999877929688,8.368334404111788,39.52999877929688,0.04432201886619369
4453,2012-11-09,37.7400016784668,38.20000076293945,37.11999893188477,38.02999877929688,3981400.0,-0.01022815050415915,2.428571428571406,0.49999671145663355,34.54199987624072,28.274246452354998,1.7764774677211648,2.3043851310257395,7.716745477581156,11.591991587514883,47.28991945621563,1.0800018310546804,-2.762766206690557,-2.0469982147216825,-4.393175419176195,0.2991789897328303,-3.2200868169489425,-0.8739096124944226,2.920110046386725,24.506012288438857,-12.414533903738484,1.173088602227258,11,1.2299976348876953,5.079998016357422,10.144998550415039,7.959999084472656,2.5199966430664062,4,0.045044962179006554,-1.8484813455480953,38.13000106811523,5.4445166577185,38.83000183105469,1.2083303530982523,39.02999877929688,0.045044962179006554
4454,2012-11-12,37.86999893188477,38.150001525878906,37.5099983215332,37.77000045776367,2772500.0,0.0034445481620672957,-1.064517319879407,-0.344825771826222,37.59687372242758,30.26946353567982,1.4580575205003825,1.8427835479650625,7.401770948241598,11.276978832260191,47.4604085247249,0.6400032043457031,-2.3965942233554784,-1.646500968933097,-3.4908121114621053,0.19781017359591146,-2.568656540197601,-0.7243453976685927,2.5777060253906257,31.779652797982834,-7.974691856939842,0.9221555712645042,11,1.1000003814697195,4.950000762939446,10.005001068115227,7.83000183105468,1.6800003051757741,0,0.002904690083287642,2.428571428571406,37.7400016784668,-1.8484813455480953,38.13000106811523,5.4445166577185,38.83000183105469,0.002904690083287642
4455,2012-11-13,37.709999084472656,38.11000061035156,37.66999816894531,37.68000030517578,3836500.0,-0.00422497628531493,-16.599023497101008,0.2999923704890303,37.669892988435166,31.956041333192722,1.4333022312153858,1.8287652882430052,7.383048473180239,11.26791586017876,47.130644774867605,0.44000244140625,-2.185348747356457,-1.636500740051268,-3.4891373945203625,0.2161359144178263,-2.5628190672858153,-0.7101824128167209,2.538043511279305,30.569951258849642,-12.138258397799937,0.9263183272345467,11,1.260000228881836,5.1100006103515625,10.065000534057617,7.990001678466797,2.2800025939941406,1,0.024927140393204095,-1.064517319879407,37.86999893188477,2.428571428571406,37.7400016784668,-1.8484813455480953,38.13000106811523,0.024927140393204095
4456,2012-11-14,37.7599983215332,38.20000076293945,37.52000045776367,37.900001525878906,5085200.0,0.0013258880475850443,-1.1935531505146775,-4.6669633774160735,35.6713334933622,33.938131369742216,1.1762152455795416,1.645771295863085,7.148644072281257,11.070420859847218,46.636901839857856,0.6800003051757812,-1.8676680360761964,-1.4485013961791964,-3.3437725150831454,0.4467697227247527,-2.396136955631171,-0.5008658367272218,2.3003616543867267,33.507824124466616,-10.321674414673872,0.9476355594519763,11,1.210000991821289,4.780000686645508,10.01500129699707,7.94000244140625,2.270000457763679,2,0.028601744678542484,-16.599023497101008,37.709999084472656,-1.064517319879407,37.86999893188477,2.428571428571406,37.7400016784668,0.028601744678542484
4457,2012-11-15,39.70000076293945,40.0099983215332,38.45000076293945,39.0,10293000.0,0.051377185583716845,1.3636400417306065,-4.99989101114411,45.2218643321937,36.21160340109602,-0.9726764028581485,-0.37820400889668804,5.042332656715772,8.982487303168526,45.435731397803245,2.25,-1.5185708324141274,0.5325010299682589,-1.2768413355015227,2.3418433954380404,-0.37217015276662835,1.437172212703146,-2.5800018310546804,89.27343861372022,48.006904713032185,0.9046711827348906,11,-1.1350021362304688,2.634998321533203,8.044999122619629,6.0,0.34999847412109375,3,-0.02695213285293152,-1.1935531505146775,37.7599983215332,-16.599023497101008,37.709999084472656,-1.064517319879407,37.86999893188477,-0.02695213285293152
4458,2012-11-16,38.81999969482422,39.97999954223633,38.599998474121094,39.790000915527344,6732400.0,-0.022166273330068265,1.0444483376378237,-1.385714519266925,40.58193680223344,36.85318659296489,-0.23846327966385417,0.40024166214028156,5.770094639442064,9.707938266830723,43.97115107623732,1.3800010681152344,-1.2783614239694074,-0.27000007629394673,-1.9932037084510839,1.4532035558631904,-1.1316018923725153,0.5916017397846218,-1.6422007751464776,52.400054931640625,13.368842829321075,0.8616018160785678,11,-0.2550010681152344,3.5149993896484375,8.614999771118164,6.880001068115234,0.9000015258789134,4,0.01674398585751602,1.3636400417306065,39.70000076293945,-1.1935531505146775,37.7599983215332,-16.599023497101008,37.709999084472656,0.01674398585751602
4459,2012-11-19,40.45000076293945,40.459999084472656,38.9900016784668,38.9900016784668,4760400.0,0.04198869348091616,-1.0136963394560135,-1.5051518011640712,53.768857225422174,38.891866302277975,-1.9268688578783753,-1.2057308069506973,3.98205705250448,7.919800081199007,42.14442320491594,1.6399993896484375,-0.9956112063065135,1.3055009841918945,-0.5195927165238814,3.1305946849076705,0.392954133834003,2.218047834549786,-3.2155578552246027,99.65992087743268,60.12806066888387,0.9125468503578891,11,-1.6600017547607422,1.8399982452392578,6.909998893737793,5.25,-0.720001220703125,0,-0.004697217251484753,1.0444483376378237,38.81999969482422,1.3636400417306065,39.70000076293945,-1.1935531505146775,37.7599983215332,-0.004697217251484753
4460,2012-11-20,41.61000061035156,41.63000106811523,40.11000061035156,40.22999954223633,6223500.0,0.028677375167688757,1.1408427245497033,0.9452068037519923,59.560446378155426,41.72228856111432,-2.997642626727739,-2.289360938644606,2.683590641810234,6.6388970225849135,39.74581143628618,1.5200004577636648,-0.7946193598691593,2.342500877380374,0.21013487569155131,4.474866879069197,1.2763178765359626,3.4086838782247852,-4.246535455566402,99.51337092959814,59.54313172470616,1.0661830008444124,11,-2.2350006103515625,-1.9500007629394531,4.207498550415039,4.090000152587891,-2.0100021362304688,1,-0.04950736224643404,-1.0136963394560135,40.45000076293945,1.0444483376378237,38.81999969482422,1.3636400417306065,39.70000076293945,-0.04950736224643404
4461,2012-11-21,41.47000122070313,42.0,41.27999877929688,41.5099983215332,4086400.0,-0.0033645611053800817,-2.4285610484919213,-0.02898338396556309,56.242841980199486,44.53956075540776,-2.7309677879426957,-2.0588083136505233,2.690313134192401,6.676708959288156,37.0841228115059,0.7200012207031179,-0.7162661009286069,2.0780014038085994,-0.26413116740229015,4.420133975019489,0.9069351182031582,3.2490676894140407,-3.850543911118166,85.07045371266855,46.47459267695738,1.1710662856054448,11,-1.9100017547607493,-1.9100017547607493,3.5074987411498952,4.229999542236321,-0.9099998474121165,2,-0.03568843739260541,1.1408427245497033,41.61000061035156,-1.0136963394560135,40.45000076293945,1.0444483376378237,38.81999969482422,-0.03568843739260541
4462,2012-11-23,42.02999877929688,42.040000915527344,41.38999938964844,41.54999923706055,1163800.0,0.013503678372552841,1.5999862671946168,-12.000858369101023,64.35293953971396,47.85188738468257,-2.994473672907958,-2.5245668800880026,2.0327136139802278,5.990876115152922,34.64751353819023,0.6500015258789062,-0.5844792949365569,2.4959989547729577,-0.12261790238526515,5.114615811931181,1.1866905261938498,3.8053073833520656,-4.060098054478715,99.70924043221397,56.58040829575986,1.30930842857911,11,-2.2549991607666087,-2.4499988555908274,2.602501869201653,3.670001983642571,-2.129997253417976,4,-0.047585059673738495,-2.4285610484919213,41.47000122070313,1.1408427245497033,41.61000061035156,-1.0136963394560135,40.45000076293945,-0.047585059673738495
4463,2012-11-26,42.18000030517578,42.27000045776367,41.790000915527344,42.0099983215332,3595500.0,0.0035689157800495863,1.74283659033689,0.3541711370192828,65.42492814688228,50.943893431844195,-2.7361650664608845,-2.6597165069735667,1.796124039496263,5.741299159745402,33.084518348496275,0.4799995422363281,-0.4079293325825972,2.5500003814697294,-0.3103053440707484,5.410306107010207,1.119847518699487,3.980153244239972,-3.803089561286697,97.2560918877176,51.194004136060286,1.43015286277024,11,-2.2849998474121094,-2.4850006103515625,2.452500343322754,3.520000457763672,-2.700000762939453,0,-0.05049789124477244,1.5999862671946168,42.02999877929688,-2.4285610484919213,41.47000122070313,1.1408427245497033,41.61000061035156,-0.05049789124477244
4464,2012-11-27,41.13000106811523,42.65999984741211,40.9900016784668,42.04999923706055,5943200.0,-0.024893296099187334,-1.783337359968465,-5.411690788735597,61.48798307175089,53.590347885545945,-1.3132008062180134,-1.6070520763088396,2.720403347986114,6.686362759614809,31.874136772841087,1.6699981689453125,-0.15099464026482678,1.4460010528564382,-1.4875325024014856,4.379534608114362,-0.020765724772523697,2.9127678304854,-2.28591955856119,40.00002991920291,-9.808060089738753,1.4667667776289623,11,-1.0400009155273366,-1.2400016784667898,3.2374982833862376,4.569999694824226,-1.5100021362304545,1,-0.03428154171639819,1.74283659033689,42.18000030517578,1.5999862671946168,42.02999877929688,-2.4285610484919213,41.47000122070313,-0.03428154171639819
4465,2012-11-28,41.41999816894531,41.45000076293945,40.83000183105469,41.13000106811523,4078300.0,0.007050743819573935,2.5428278710858736,-0.3152148673975473,64.03032251771788,56.74134666602991,-1.1416473450660831,-1.8692346009242726,2.2941806914785445,6.260116715828609,30.53031191819172,0.6199989318847656,0.12911026360158928,1.6574981689453097,-1.3770252903333997,4.692021628224019,0.14023643930595142,3.174759898584668,-2.0416880920911424,32.2402719902944,-19.896463377846672,1.5172617296393562,11,-0.8649978637695312,-1.529998779296875,2.5775012969970703,4.280002593994141,-1.4599990844726562,2,-0.04080151379572161,-1.783337359968465,41.13000106811523,1.74283659033689,42.18000030517578,1.5999862671946168,42.02999877929688,-0.04080151379572161
4466,2012-11-29,41.72999954223633,41.93999862670898,41.31999969482422,41.650001525878906,3841500.0,0.007484340584144267,1.4800146485493015,0.27585798660895655,70.36199075496518,59.53469404633785,-0.9267383121111052,-2.1425967070670424,1.8574515831496115,5.809974678800835,28.835956353886637,0.6199989318847585,0.4148643798731584,1.8744995117187528,-1.2853172145838982,5.034316238021404,0.2945911485674273,3.4544078748700784,-1.8922528975040436,49.18025610612791,-8.979180003886867,1.5799083631513255,11,-1.1000003814697266,-1.8400001525878906,1.9350004196166992,3.970001220703125,-2.720001220703125,3,-0.05104244168417471,2.5428278710858736,41.41999816894531,-1.783337359968465,41.13000106811523,1.74283659033689,42.18000030517578,-0.05104244168417471
4467,2012-11-30,41.7400016784668,42.040000915527344,41.52999877929688,41.77999877929688,4649400.0,0.00023968694800347023,-1.2173866171312375,-0.49997615755099245,73.64066449688823,63.207886012410604,-0.6894363723007331,-2.1560275554059487,1.7217712772054838,5.679064941541142,27.643930609737843,0.5100021362304616,0.7443541543556336,1.8165016174316406,-1.4476534138075365,5.080656648670818,0.1844241018120556,3.4485791330512257,-1.5071395853593401,49.726821519918786,-12.165354299749396,1.6320775156195875,11,-0.9150009155273438,-1.8500022888183594,1.8649988174438477,3.9399986267089844,-3.5600013732910156,4,-0.02827025054444432,1.4800146485493015,41.72999954223633,2.5428278710858736,41.41999816894531,-1.783337359968465,41.13000106811523,-0.02827025054444432
4468,2012-12-03,41.34000015258789,41.9900016784668,41.27999877929688,41.90999984741211,2497000.0,-0.009583169856106188,-1.057972136222932,14.251025274198708,69.87399705835823,64.99734599384794,0.118031378785318,-1.7056476679992727,1.981118213911543,5.957319785231974,26.62198725130952,0.7100028991699148,1.105805839816405,1.3290000915527358,-1.9908600400369494,4.648860223142421,-0.33092997424211035,2.988930157347582,-0.7673387738777819,27.86879094810964,-36.26959841375024,1.659930065794843,12,0.04500007629394531,-1.4500007629394531,2.1424999237060547,3.8900012969970703,-3.200000762939453,0,-0.03483305808886994,-1.2173866171312375,41.7400016784668,1.4800146485493015,41.72999954223633,2.5428278710858736,41.41999816894531,-0.03483305808886994
4469,2012-12-04,41.36000061035156,41.91999816894531,40.70000076293945,41.88000106811523,3215000.0,0.0004838040079788719,3.0666942175032585,0.9122819932807628,71.2456335281093,66.2957001216206,0.2689748235614786,-1.666986755297799,1.7420365157171602,5.8308991552058345,25.346996562002477,1.2199974060058594,1.2955325584231474,1.257500457763669,-2.1071136534392565,4.622114568966595,-0.42480659783779373,2.939807513365132,1.2999992370605469,49.25371434753027,-18.340580717904878,1.6823070556014623,12,0.31999969482421875,-1.470001220703125,0.807499885559082,3.2250003814697266,-3.2400016784667898,1,-0.04545457060860658,-1.057972136222932,41.34000015258789,-1.2173866171312375,41.7400016784668,1.4800146485493015,41.72999954223633,-0.04545457060860658
4470,2012-12-05,40.54999923706055,41.52999877929688,40.45000076293945,41.27999877929688,2819400.0,-0.019584172179346826,-1.3225851439541074,1.4038440377068149,64.91978125275392,67.25980448523777,1.0200742205653057,-0.7771151508841072,2.346752013083794,6.525017402259458,24.07185314889258,1.079998016357429,1.5955979306851589,0.37149906158447266,-2.9596129614497713,3.7026110846187166,-1.2940569499326458,2.037055073101591,2.070800628662113,6.289211605315624,-62.90623076401304,1.6655560115171206,12,1.0050010681152344,-0.6599998474121094,1.5650014877319336,4.035001754760742,-2.509998321533203,2,-0.022934656539421172,3.0666942175032585,41.36000061035156,-1.057972136222932,41.34000015258789,-1.2173866171312375,41.7400016784668,-0.022934656539421172
4471,2012-12-06,40.38999938964844,40.72000122070313,39.900001525878906,40.560001373291016,3208100.0,-0.003945742303883448,2.3469260651921062,0.23287957567998102,54.55745248889984,66.1714170351473,1.1295491275843474,-0.5209618372863503,2.279900034938443,6.555211546886781,22.52214162224512,0.8199996948242259,1.6739707153914765,0.13349933624267862,-3.137169812613017,3.404168485098374,-1.5018352381851656,1.7688339106705229,2.143968511962896,22.897102968334437,-41.9509849538709,1.635334574427847,12,0.8900012969970703,-0.5,1.5475006103515625,4.17500114440918,-1.7900009155273438,3,-0.010646207270951002,-1.3225851439541074,40.54999923706055,3.0666942175032585,41.36000061035156,-1.057972136222932,41.34000015258789,-0.010646207270951002
4472,2012-12-07,39.81999969482422,40.63999938964844,39.68000030517578,40.63999938964844,3832000.0,-0.01411239671794362,1.341462053052224,4.823471334006507,56.88705031510652,65.22276394272777,1.5121071985008356,0.1919831025272387,2.621740941565136,6.994924698152943,20.90516766037995,0.9599990844726562,1.5807010402594273,-0.5210002899169908,-3.644351866829183,2.6023512869952015,-2.0826760783730833,1.0406754985391018,2.55593022424317,6.060576035458498,-57.86860807648525,1.5616757884560961,12,1.3500003814697266,0.06999969482421875,1.9625005722045898,4.275001525878906,-1.0,4,-0.020341571559486904,2.3469260651921062,40.38999938964844,-1.3225851439541074,40.54999923706055,3.0666942175032585,41.36000061035156,-0.020341571559486904
4473,2012-12-10,39.43999862670898,39.97999954223633,39.29999923706055,39.79999923706055,3629300.0,-0.009542970141324103,-1.125002980235081,0.4390252979651926,41.59732298478052,63.012690599731066,1.6344445880516005,0.7440200945211686,2.775424334004711,7.228492778205364,18.88427293322236,0.6800003051757812,1.5208557155728215,-0.9860012054443459,-3.896595497210079,1.9245930863213871,-2.4412983513272124,0.46929594043852063,2.720256923247085,5.3434903329414,-51.832585362027366,1.4552971458828654,12,1.230001449584968,0.45000076293946023,2.3425016403198313,4.570001602172859,-0.45999908447264914,0,-0.03194722021820551,1.341462053052224,39.81999969482422,2.3469260651921062,40.38999938964844,-1.3225851439541074,40.54999923706055,-0.03194722021820551
4474,2012-12-11,37.97999954223633,39.72000122070313,37.47000122070313,39.61999893188477,13772600.0,-0.0370182336538909,1.4456469007724557,4.5555461365658605,21.236130918447117,58.257780422034315,2.906249220593587,2.3322588110314513,3.981349084937257,8.538628963087277,17.14044985231697,2.25,1.2851315305782691,-2.451500320434569,-5.342104980649523,0.43910433978038554,-3.8968026505420497,-1.0061979903270881,3.8942303764301798,12.561542566785256,-37.63739502573248,1.4453023301074777,12,1.7750015258789062,1.9099998474121094,3.772500991821289,6.030000686645508,0.5400009155273438,1,0.004212739582426295,-1.125002980235081,39.43999862670898,1.341462053052224,39.81999969482422,2.3469260651921062,40.38999938964844,0.004212739582426295
4475,2012-12-12,38.650001525878906,39.150001525878906,37.88000106811523,38.13999938964844,8916200.0,0.017640916053658362,-1.4660232289413444,-0.3109770280705985,29.385979099486548,53.70489023809225,2.0137716144882134,1.8301215223927727,3.068846365532835,7.724651463157912,15.302388405259187,1.270000457763679,1.017482683615711,-1.828498458862306,-4.5589145556132635,0.9019176378886513,-3.193706507237785,-0.4632904104868274,2.695720949031994,36.307701697716126,-9.08860537137599,1.36520804837548,12,1.1049995422363281,1.2399978637695312,3.0624990463256836,5.35999870300293,0.8799972534179759,2,-0.013712873818109927,1.4456469007724557,37.97999954223633,-1.125002980235081,39.43999862670898,1.341462053052224,39.81999969482422,-0.013712873818109927
4476,2012-12-13,38.84000015258789,39.47999954223633,38.43999862670898,38.47999954223633,3950400.0,0.004915876305509714,-3.7272506588984786,0.705880592995946,25.347788685982238,48.33901514799158,1.53180042504016,1.818413490061559,2.6332326387543645,7.410918060590497,13.165175890600286,1.0400009155273509,0.8476267117114773,-1.6924999237060518,-4.232627458878966,0.8476276114668622,-2.962563691292509,-0.42243615611959484,2.0406357718180743,43.217656884028194,4.497766666758146,1.2700637675864588,12,0.8900012969970703,1.0499992370605469,2.7975006103515625,5.170000076293945,1.1199989318847656,3,-0.02059730262403836,-1.4660232289413444,38.650001525878906,1.4456469007724557,37.97999954223633,-1.125002980235081,39.43999862670898,-0.02059730262403836
4477,2012-12-14,38.63000106811523,38.95000076293945,38.59000015258789,38.900001525878906,3795400.0,-0.005406773523369046,-1.0571328922845526,-0.7500000000000198,22.817780805128663,43.11054667541052,1.4016513587504775,2.0492045224564492,2.6117117122606928,7.506361066148379,12.86292357466772,0.3600006103515625,0.6033666392025765,-1.848999023437507,-4.505366939577748,0.8073688927027334,-3.1771829815076273,-0.5208150653673869,1.841358691846395,46.21516426766079,14.284218236460681,1.3281839580701187,12,1.0649986267089915,1.2599983215332102,2.87249946594239,5.244998931884773,2.4300003051757884,4,-0.0007766656268332062,-3.7272506588984786,38.84000015258789,-1.4660232289413444,38.650001525878906,1.4456469007724557,37.97999954223633,-0.0007766656268332062
4478,2012-12-17,39.47000122070313,39.47999954223633,38.63000106811523,38.650001525878906,3559000.0,0.021744761308879035,1.0238147138964746,-3.037030757710567,36.86709710753172,39.290709295346346,0.3000497376005029,1.328511131018196,1.5648441343252628,6.555845748899209,12.32898866492573,0.8499984741211009,0.27080087826603005,-1.0414989471435447,-3.627373581173565,1.5443756868864753,-2.3344362641585548,0.2514383698714653,0.6411955145474693,88.88888888888889,55.58359039754309,1.292937317015011,12,0.029998779296875,0.4199981689453054,1.9824991226196218,4.359998703002923,1.5799980163574148,0,-0.016468241848899945,-1.0571328922845526,38.63000106811523,-3.7272506588984786,38.84000015258789,-1.4660232289413444,38.650001525878906,-0.016468241848899945
4479,2012-12-18,40.2599983215332,40.34000015258789,39.41999816894531,39.459999084472656,3415300.0,0.020015127347290163,-1.0909110613081794,0.9756091887717516,41.49560666799791,36.68802323037345,-0.7402355587692995,0.5518429513533363,0.5783747958360692,5.666629235905077,11.909373692458464,0.9200019836425781,-0.09370973418211292,-0.2420017242431669,-2.8302227009141134,2.3462192524277796,-1.5361122125786366,1.0521087640923028,-2.789997100830071,96.74789183623469,60.69269165665615,1.2941104883354726,12,-1.164997100830071,-0.19499778747558594,0.6350011825561523,3.085000991821289,0.720001220703125,1,-0.0317933142737431,1.0238147138964746,39.47000122070313,-1.0571328922845526,38.63000106811523,-3.7272506588984786,38.84000015258789,-0.0317933142737431
4480,2012-12-19,39.54999923706055,40.61999893188477,39.5,40.29999923706055,4072300.0,-0.01763534808924494,-1.6352963351913354,-0.9375008940705243,34.90304753048589,34.50420045721634,-0.20898041541714463,1.1590226038013896,1.0402702562336685,6.258221895174927,12.38142371598828,1.1199989318847727,-0.4378533074586386,-0.8490007400512667,-3.415430870558211,1.7174293904556777,-2.132215805304739,0.4342143252022055,-2.0225980377197175,50.91745206256102,15.839956449302946,1.283215065253474,12,-0.4949989318847656,0.5150012969970703,1.3450002670288086,3.7950000762939453,1.0699996948242259,2,-0.026042953202681907,-1.0909110613081794,40.2599983215332,1.0238147138964746,39.47000122070313,-1.0571328922845526,38.63000106811523,-0.026042953202681907
4481,2012-12-20,39.9900016784668,40.16999816894531,39.34000015258789,39.5,2512000.0,0.011125219972038414,-1.0493743436141605,-0.6533355712890625,38.56209378468758,32.468094176058685,-0.7953265483349625,0.6350147940055137,0.37795201057883077,5.686160438011285,13.215425152405725,0.8299980163574219,-0.8094697606723216,-0.33499832153320597,-2.8563552320059173,2.1863585889395054,-1.5956767767695652,0.9256801337031533,-2.3388965698242075,68.96563387904183,34.26474821426943,1.260678455236356,12,-0.9450016021728445,0.07499885559082031,0.9049978256225586,3.3549976348876953,-0.18000030517578125,3,-0.011502947733498359,-1.6352963351913354,39.54999923706055,-1.0909110613081794,40.2599983215332,1.0238147138964746,39.47000122070313,-0.011502947733498359
4482,2012-12-21,40.02999877929688,40.11999893188477,39.0,39.4900016784668,3924500.0,0.0010001775231638366,2.111119352770657,1.1020311247090475,41.01507617100533,32.40340008563922,-0.8967002453527257,0.46114325703650394,0.1592323134880118,5.521299138048242,14.221387825344806,1.1199989318847727,-1.0879402052970022,-0.19500122070311932,-2.5869569527903096,2.196954511384071,-1.390979086746718,1.0009766453404794,-2.260137917724606,70.351719299322,33.34962022886865,1.1959778660435967,12,-0.9849987030029297,0.03500175476073508,0.7250003814697195,3.31500053405761,-0.03999710083008523,4,-0.0017486809132861714,-1.0493743436141605,39.9900016784668,-1.6352963351913354,39.54999923706055,-1.0909110613081794,40.2599983215332,-0.0017486809132861714
4483,2012-12-24,40.04999923706055,40.45000076293945,39.77999877929688,39.849998474121094,1273200.0,0.0004996367317904316,-2.9411863703173036,0.3703737716962023,41.01507617100527,34.60106066925679,-0.9175641560541266,0.2881607384374334,-0.07904964344034227,5.3928469760574345,15.26416504687353,0.670001983642571,-1.2385542363060438,-0.06850070953369425,-2.276555433852721,2.1395540147853325,-1.1725280716932076,1.035526652625819,-2.166132852675773,64.81481045416092,28.149525454080766,1.104027362159513,12,-0.7999992370605469,0.015001296997070312,0.39999961853027344,3.2950000762939453,0.06999969482422586,0,0.025218530723362775,2.111119352770657,40.02999877929688,-1.0493743436141605,39.9900016784668,-1.6352963351913354,39.54999923706055,0.025218530723362775
4484,2012-12-26,39.72000122070313,40.38000106811523,39.34000015258789,40.11999893188477,1719800.0,-0.008239651002341364,1.2608666807644848,-1.9999809265864312,43.90602952387947,36.21439960530044,-0.35178446406126085,0.5345137328822673,0.14135546433792712,5.6164828254183945,15.943427271452359,1.0400009155273366,-1.3837167153150887,-0.32799873352050213,-2.4896215960332384,1.8336241289922341,-1.4088101647768738,0.7528126977358696,-1.7266895344183553,44.444549100131404,3.7742660309857996,1.0808114312563686,12,-0.1900024414062571,0.3449993133544851,0.7299976348876882,3.62499809265136,-0.1399993896484446,2,0.033484339765432525,-2.9411863703173036,40.04999923706055,2.111119352770657,40.02999877929688,-1.0493743436141605,39.9900016784668,0.033484339765432525
4485,2012-12-27,39.72999954223633,39.900001525878906,39.18000030517578,39.88999938964844,1988900.0,0.00025172007114604433,6.999830461779728,0.4000019073595468,45.045040400898806,38.402983129180065,-0.21509368403518891,0.41256569770293794,0.08957707698382222,5.489201051761,16.583780121433474,0.720001220703125,-1.3802133027065366,-0.23350048065185547,-2.299304977524173,1.832304016220462,-1.2664027290880142,0.7994017677843033,-1.6316203661275495,50.34476952663578,7.1195259673049165,1.0329022484361583,12,-0.125,0.33500099182128906,0.8099994659423828,3.614999771118164,-0.1399993896484375,3,0.03146237136678409,1.2608666807644848,39.72000122070313,-2.9411863703173036,40.04999923706055,2.111119352770657,40.02999877929688,0.03146237136678409
4486,2012-12-28,39.599998474121094,40.16999816894531,39.459999084472656,39.47999954223633,2316600.0,-0.0032721135064960327,-7.874997019764919,-0.7499940395298381,48.23149961914318,41.22672966407057,0.038051924951282956,0.39506578216347066,0.19444641942579466,5.492307809035154,17.584464088923717,0.7099990844726562,-1.0977876016118486,-0.25700149536132955,-2.151904444591466,1.6379014538688068,-1.2044529699763942,0.6904499792537351,-1.4007545077812722,41.37918333951577,-6.276685084935799,0.9474514746150676,12,0.02500152587890625,0.46500205993652344,-0.08249855041503906,3.7450008392333984,-0.039997100830078125,4,0.0257575883097636,6.999830461779728,39.72999954223633,1.2608666807644848,39.72000122070313,-2.9411863703173036,40.04999923706055,0.0257575883097636
4487,2012-12-31,40.560001373291016,40.58000183105469,39.27000045776367,39.47000122070313,2278900.0,0.024242498387905043,1.3185843097936352,9.083415456019269,58.23531985697125,43.60097663623052,-0.6921799235496309,-0.6934247057987903,-0.7800510495956843,4.411780398422621,18.569332101858723,1.3100013732910156,-0.8732045615914359,0.7620014190673814,-0.950769013822466,2.474771851957229,-0.09438379737754587,1.6183866355123087,-2.263927208329399,98.57139743107666,43.681124915359966,0.856385216444925,12,-0.7500019073486328,-0.49500083923339844,-1.0000019073486328,2.7849979400634766,-1.1599998474121094,0,-0.01849112363427774,-7.874997019764919,39.599998474121094,6.999830461779728,39.72999954223633,1.2608666807644848,39.72000122070313,-0.01849112363427774
4488,2013-01-02,39.900001525878906,41.36999893188477,39.790000915527344,41.06999969482422,5082100.0,-0.0162721850361357,-1.273379439047159,-1.073392665283117,66.00002670289783,46.323689973441624,0.03937015363892016,-0.15477261604605275,-0.13767813720084376,4.93054648039363,19.226191134998764,1.579998016357429,-0.6393834528859301,0.17400150299071981,-1.379498927892385,1.7275019338738247,-0.6027487124508326,0.9507517184322722,-1.510970370240365,32.87678868479944,-26.23724858622338,0.776750215441552,1,0.28499794006347656,0.16499900817871094,-0.2225017547607422,3.444997787475586,1.1599998474121094,2,0.0022556428357407565,1.3185843097936352,40.560001373291016,-7.874997019764919,39.599998474121094,6.999830461779728,39.72999954223633,0.0022556428357407565
4489,2013-01-03,39.47999954223633,39.9900016784668,37.91999816894531,38.4900016784668,8756400.0,-0.010526365102271118,1.059702795543831,-0.846153344549213,57.217378843475906,48.8030601193294,0.3767086854375421,0.12349446778003426,0.2920132686637231,5.18979077602954,19.87066011434066,2.0700035095214844,-0.3606556700076027,-0.15200042724609375,-1.5035932624186046,1.199592407926417,-0.8277968448323492,0.5237959903401617,1.8899993896484446,45.21742111041934,-16.088239252040893,0.6757964175862541,1,0.16499900817871094,0.5850009918212891,0.3150005340576172,3.864999771118164,1.4799995422363281,3,0.016210724343189487,-1.273379439047159,39.900001525878906,1.3185843097936352,40.560001373291016,-7.874997019764919,39.599998474121094,0.016210724343189487
4490,2013-01-04,39.61999893188477,40.18000030517578,39.33000183105469,39.45000076293945,3191200.0,0.003546083872130623,-3.14637414168481,0.1717156926965801,56.84209821846855,50.83417172308284,0.2767904388461915,-0.09460081190286473,0.1702998151890256,4.908813380666402,20.2887789182114,0.8499984741210938,-0.24577414111332985,0.034498977661137076,-1.246248460662848,1.315246415985122,-0.6058747415008554,0.6748726968231296,1.75,49.275373536179465,-13.726823512305629,0.6403737191619938,1,0.024999618530266332,0.13500213623046164,0.37000083923339133,3.7250003814697195,0.6100006103515554,4,-0.0010095179684090905,1.059702795543831,39.47999954223633,-1.273379439047159,39.900001525878906,1.3185843097936352,40.560001373291016,-0.0010095179684090905
4491,2013-01-07,39.959999084472656,40.0099983215332,38.88000106811523,39.43999862670898,3049000.0,0.00858152856521821,2.645158710137906,3.0588591688357454,61.40650487895373,53.09988602396599,-0.07589423224397507,-0.4937838012806566,-0.14160604281954647,4.443390167977931,20.423363202310128,1.1299972534179759,-0.20994489939907623,0.39599914550781534,-0.8415941681465782,1.6335924591622089,-0.22279751131937786,1.0147958023350085,1.3409998321533294,59.1304482434151,-5.747540208239215,0.6187966568271958,1,-0.3150005340576172,-0.20499801635742188,0.2625007629394531,3.385000228881836,-0.23999786376952414,0,-0.00925923274178797,-3.14637414168481,39.61999893188477,1.059702795543831,39.47999954223633,-1.273379439047159,39.900001525878906,-0.00925923274178797
4492,2013-01-08,39.0099983215332,39.88999938964844,38.93999862670898,39.790000915527344,3223700.0,-0.02377379341103636,-1.0652145969905256,-1.5000036679748905,46.12792082895823,53.66797987484966,0.7981362455726,0.41362925683948504,0.8192592324114187,5.270271612946232,20.403207566835285,1.020000457763679,-0.07852548747401045,-0.5135015487670884,-1.7687099444142547,0.7417068468800778,-1.141105746590668,0.11410264905649115,2.223380580139171,31.594200334587512,-28.997116059256037,0.6276041978235823,1,0.6350002288818359,0.7450027465820312,1.2500009536743164,4.335000991821289,0.9200019836425781,1,0.01409902782421324,2.645158710137906,39.959999084472656,-3.14637414168481,39.61999893188477,1.059702795543831,39.47999954223633,0.01409902782421324
4493,2013-01-09,38.18000030517578,39.040000915527344,37.95000076293945,38.95000076293945,3747500.0,-0.021276545810545944,1.2947353204543903,0.9871767910677693,32.60871090652648,52.41272225069932,1.4918648889107118,1.2062357187647734,1.6162065485642927,5.963569463244369,20.341591433828413,1.0900001525878906,-0.025463730395621553,-1.2804996490478544,-2.6723928987874004,0.11139360069169157,-1.9764462739176238,-0.584553024178085,2.9871109818420507,11.50450842777232,-42.6744481327202,0.695946624869772,1,1.4649982452392578,1.5500011444091797,2.177499771118164,5.164999008178711,2.9399986267089915,2,0.031953934283697194,-1.0652145969905256,39.0099983215332,2.645158710137906,39.959999084472656,-3.14637414168481,39.61999893188477,0.031953934283697194
4494,2013-01-10,38.13999938964844,38.47999954223633,38.02999877929688,38.41999816894531,3486500.0,-0.0010476929074807462,1.2499952316465723,0.3636345621275099,36.72316871230649,51.48806984085574,1.4350878118953716,1.3268671924369855,1.6287804498284402,5.875149417408174,19.169873832096542,0.450000762939446,-0.0076951913090752555,-1.328500556945798,-2.6859790757077064,0.028977961816110565,-2.007239816326752,-0.6497612975648437,2.962169635007946,8.520119538609706,-44.168233585360184,0.6787392593809558,1,1.5049991607666016,1.5550003051757812,2.497500419616699,5.204999923706055,2.2600021362304688,3,0.07656009518539997,1.2947353204543903,38.18000030517578,-1.0652145969905256,39.0099983215332,2.645158710137906,39.959999084472656,0.07656009518539997
4495,2013-01-11,38.11999893188477,38.22999954223633,37.7599983215332,38.22999954223633,5227000.0,-0.0005243958595629872,7.545429324455542,0.39286103542231793,30.879315133038546,49.560049342399665,1.3440319492199322,1.375655904398677,1.62700360945788,5.7795196097757255,17.997004149583148,0.470001220703125,0.0022986627082843825,-1.322000885009757,-2.7647703597391597,0.12076858971964555,-2.0433856223744584,-0.6006161476450558,2.9185266756573895,16.000027126736427,-33.198856334866385,0.7213847373647022,1,1.4449996948242116,1.3800010681152344,2.6650009155273366,5.2250003814697195,2.170001983642571,4,0.07450158006726526,1.2499952316465723,38.13999938964844,1.2947353204543903,38.18000030517578,-1.0652145969905256,39.0099983215332,0.07450158006726526
4496,2013-01-14,38.040000915527344,38.13999938964844,37.849998474121094,38.06999969482422,2360600.0,-0.0020985839086820057,2.411812225114442,0.27271466222778845,29.817467134024923,46.402510150961184,1.31808376574606,1.4679073580958857,1.6832009698503043,5.745601361495858,17.14090954627114,0.29000091552734375,-0.0003974812041676046,-1.3619989395141587,-2.9151770213767136,0.19117914234839617,-2.138587980445436,-0.5854098985828813,2.8673836005744633,13.145655097812012,-31.998745272254297,0.7765890409312767,1,1.5249977111816406,1.3799991607666087,2.6824989318847656,5.304998397827148,3.4199981689453125,0,0.05757094043115707,7.545429324455542,38.11999893188477,1.2499952316465723,38.13999938964844,1.2947353204543903,38.18000030517578,0.05757094043115707
4497,2013-01-15,38.599998474121094,38.81999969482422,37.70000076293945,37.72000122070313,4615500.0,0.014721281417350518,-1.434785132602458,-29.33443540183089,36.745873395228585,43.15204867233127,0.5038017498501404,0.9544837089135427,1.0889778492534248,5.077459894138052,15.95853861419897,1.1199989318847656,-0.0057902174526205386,-0.8005012512207017,-2.356873504865419,0.7558710024240156,-1.578687378043064,-0.022315124398339492,2.1814905941979674,67.16400064906782,23.495383963956236,0.7781861268223595,1,0.34000205993652344,0.8200016021728587,1.985001564025879,4.715000152587891,3.2900009155273438,1,0.029015616343428974,2.411812225114442,38.040000915527344,7.545429324455542,38.11999893188477,1.2499952316465723,38.13999938964844,0.029015616343428974
4498,2013-01-16,38.81999969482422,39.02000045776367,38.33000183105469,38.810001373291016,2032800.0,0.005699513715023086,2.3658482122088964,0.011361764476387908,41.60446433400794,41.41728039350149,0.12794635713264313,0.720214980080712,0.8620698301893128,4.755403990688322,15.250935601378393,0.6899986267089844,-0.027725437034568756,-0.5479999542236342,-2.125267681054673,1.0292677726074047,-1.3366338176391537,0.2406339091918852,1.7766000751720625,84.84842354709129,39.572807265566624,0.7886338634155201,1,0.12000083923339844,0.6000003814697337,1.7100000381469727,4.369998931884766,2.0,2,0.02859352444816099,-1.434785132602458,38.599998474121094,2.411812225114442,38.040000915527344,7.545429324455542,38.11999893188477,0.02859352444816099
4499,2013-01-17,38.97999954223633,39.16999816894531,38.7400016784668,38.95000076293945,1633100.0,0.0041215829126717285,1.097564152663801,3.0003815337657382,43.19419501611034,39.900846704350585,-0.12341567601660586,0.48423079964234006,0.6988143129399589,4.482865101507642,15.35298061403762,0.4299964904785156,-0.21149627760564016,-0.32400016784667685,-1.8519769276181393,1.2039765919247856,-1.087988547732408,0.43998821203905436,1.4428042873365428,87.07490054521722,40.68732486065909,0.7639883798857314,1,-0.125,0.4400005340576243,1.3000001907348633,4.209999084472656,2.1000022888183594,3,0.05489993367828738,2.3658482122088964,38.81999969482422,-1.434785132602458,38.599998474121094,2.411812225114442,38.040000915527344,0.05489993367828738
4500,2013-01-18,38.52000045776367,39.15999984741211,38.36000061035156,38.88000106811523,2660100.0,-0.011800900202018516,-1.3529378765609397,-12.000508646998746,40.75344188237015,37.606061926952414,0.18342900779033045,0.909751926885761,1.1662643337142242,4.8336929825040045,15.84776785220705,0.7999992370605469,-0.42312586571193833,-0.732499313354495,-2.294615343380464,0.8296167166714739,-1.513557328367483,0.048558701658492964,1.7394351878111962,55.78239059973894,8.399367239824421,0.7810580150129856,1,0.27499961853027344,1.0149993896484375,1.302499771118164,4.60999870300293,6.869998931884766,4,0.048805842309805,1.097564152663801,38.97999954223633,2.3658482122088964,38.81999969482422,-1.434785132602458,38.599998474121094,0.048805842309805
4501,2013-01-22,39.52999877929688,39.66999816894531,38.38000106811523,38.5,3345100.0,0.026220101493525494,-1.0314968671340319,-2.8611028694952654,41.256338133983476,37.064774960844105,-0.999038972100692,-0.14385095933175052,0.18205432522480436,3.7066741587335343,16.036758682421215,1.2899971008300852,-0.5228289006639741,0.300499153137217,-1.22910329513347,1.830101601407904,-0.46430207099813003,1.065300377272564,0.5758707733198634,92.89342263996798,49.837921734807395,0.764801224135345,1,-0.8449993133544993,0.00500106811522727,0.29250144958495383,3.5200004577636648,5.659999847412095,1,0.019225959010868987,-1.3529378765609397,38.52000045776367,1.097564152663801,38.97999954223633,2.3658482122088964,38.81999969482422,0.019225959010868987
4502,2013-01-23,39.959999084472656,40.13999938964844,39.27000045776367,39.61999893188477,3672800.0,0.010877822374256718,1.485708524749184,0.3300976267369764,50.53001414000084,39.05603087567459,-1.430547458799559,-0.6106739221777104,-0.1940627572768534,3.1754958697678646,15.7880495304921,0.8699989318847656,-0.6264161997333559,0.7339994430542021,-0.788193082489336,2.25619196859774,-0.027096819717563392,1.4950957058259675,-2.259998321533203,90.0552183442927,43.82385584606588,0.7610962627717689,1,-1.039999008178711,-0.4249992370605469,-0.14999866485595703,2.940000534057617,6.150001525878906,2,0.037537538397563575,-1.0314968671340319,39.52999877929688,-1.3529378765609397,38.52000045776367,1.097564152663801,38.97999954223633,0.037537538397563575
4503,2013-01-24,41.060001373291016,41.34000015258789,40.060001373291016,40.060001373291016,4709300.0,0.02752758543595135,-1.55999755859375,2.9411751506244372,62.46058946132111,41.915744292231764,-2.323388543240121,-1.7192779862921057,-1.2137159758406924,1.9793655276480564,15.98463364681516,1.3800010681152344,-0.7708881581366782,1.7835016250610352,0.08894907079646686,3.4780541793256035,0.9362253479287546,2.6307779021933158,-3.311200637817386,90.60406636550182,42.4167546302364,0.8472762771322827,1,-1.5400009155273438,-1.5250015258789062,-1.2675018310546875,1.8399982452392578,5.4199981689453125,3,0.020214271519662486,1.485708524749184,39.959999084472656,-1.0314968671340319,39.52999877929688,-1.3529378765609397,38.52000045776367,0.020214271519662486
4504,2013-01-25,41.04999923706055,41.310001373291016,40.77000045776367,41.099998474121094,2942000.0,-0.00024359804909734883,1.2978516179824526,-0.049999237060546875,61.513691755215525,45.319563916918085,-2.075448865569811,-1.6912375010610532,-1.126015212480496,1.8912475477187627,15.830648215450244,0.5400009155273438,-0.735501819513523,1.7069995880126925,-0.15677286538178947,3.5707720414071744,0.775113361315448,2.638885814709937,-3.157550524902348,90.2684241585583,40.474732120209325,0.9318862266972412,1,-1.529998779296875,-1.5149993896484375,-1.3549995422363281,1.8400001525878906,4.950000762939453,4,-0.005602912217076983,-1.55999755859375,41.060001373291016,1.485708524749184,39.959999084472656,-1.0314968671340319,39.52999877929688,-0.005602912217076983
4505,2013-01-28,40.97999954223633,41.52999877929688,40.86999893188477,41.2400016784668,2492400.0,-0.00170523011267254,-1.749980131924106,5.200122072175174,58.58586442408655,48.516052504702714,-1.7400825273502036,-1.605082804546285,-0.9723702532642804,1.8676317747465987,15.606488800065499,0.6599998474121094,-0.5277459210472557,1.5744998931884737,-0.4229564673715842,3.5719562537485317,0.5757717129084483,2.573228073468499,-2.9496487724609395,82.53969407316701,32.52554792079148,0.9987281802800276,1,-1.364999771118164,-1.364999771118164,-1.399998664855957,1.8400001525878906,4.490001678466804,0,0.0024402706182387046,1.2978516179824526,41.04999923706055,-1.55999755859375,41.060001373291016,1.485708524749184,39.959999084472656,0.0024402706182387046
4506,2013-01-29,40.61999893188477,40.86999893188477,40.38999938964844,40.77000045776367,1842400.0,-0.008784788052047632,1.7428664850135531,0.5769242055224352,65.04673896767855,51.660593123863826,-1.0902765128339524,-1.2276926799591692,-0.532794904371805,2.1296957883714853,15.499260837579273,0.5900001525878906,-0.34931513792236046,1.1634992599487362,-0.9056658527420041,3.2326643726394764,0.12891670360336605,2.1980818162941063,-2.379669281538092,59.734490121446,7.085057188175284,1.03458255634537,1,-0.6899986267089915,-1.0049991607666087,-1.0599985122680735,2.200000762939446,4.479999542236321,1,0.11742985187573307,-1.749980131924106,40.97999954223633,1.2978516179824526,41.04999923706055,-1.55999755859375,41.060001373291016,0.11742985187573307
4507,2013-01-30,39.810001373291016,40.810001373291016,39.65999984741211,40.56999969482422,3582000.0,-0.01994085622582198,-1.1698113886559687,5.0666039367277715,65.29082246478202,54.29241069394985,-0.10123596765204468,-0.5025291091143629,0.28646416345354453,2.835733031993655,15.804606808209906,1.1500015258789062,-0.14292928335191135,0.39100170135498047,-1.6203336864150373,2.402337089124998,-0.6146659925300284,1.3966693952399893,-1.3722915752073206,8.02147655387801,-47.77398292051205,1.0056676938850075,1,0.13499832153320312,-0.19500160217285156,-0.2550010681152344,3.009998321533203,5.2199974060058665,2,0.13514185048552818,1.7428664850135531,40.61999893188477,-1.749980131924106,40.97999954223633,1.2978516179824526,41.04999923706055,0.13514185048552818
4508,2013-01-31,39.9900016784668,40.290000915527344,39.93000030517578,39.93000030517578,2671800.0,0.004521484525658481,-10.999745692669592,-0.07894934974326027,66.91044941618367,56.927550071735766,-0.1093135729731145,-0.7119427923528647,0.14637734404037417,2.565495375926311,16.610618247955834,0.4799995422363281,0.10055051387313085,0.5665019989013658,-1.4497612570173715,2.582765254820103,-0.4416296290580064,1.574633626860738,-1.3667545415103106,17.64716682068254,-42.30541044107757,1.00813162795937,1,-0.045001983642578125,-0.3750019073486328,-0.4350013732910156,2.549997329711914,5.019996643066406,3,0.1530382264319876,-1.1698113886559687,39.810001373291016,1.7428664850135531,40.61999893188477,-1.749980131924106,40.97999954223633,0.1530382264319876
4509,2013-02-01,40.11999893188477,40.349998474121094,39.810001373291016,40.25,2516800.0,0.003250743885014007,2.2727293745014854,-2.1666348782502474,67.9211655758079,59.946186037673286,-0.06771725892244262,-0.8343100045748955,0.006079239615253584,2.3344026314875848,16.278576676955083,0.5399971008300781,0.2904167719078927,0.6644992828369212,-1.3757121210498227,2.704710686723665,-0.35560641910645074,1.684604984780293,-1.3223466963878607,24.59889557311298,-39.22329400536364,1.0201057019433732,2,-0.16499900817871804,-0.5049991607666087,-0.46249866485596414,2.2150001525878835,4.520000457763665,4,0.15852444615338812,-10.999745692669592,39.9900016784668,-1.1698113886559687,39.810001373291016,1.7428664850135531,40.61999893188477,0.15852444615338812
4510,2013-02-04,39.58000183105469,40.36999893188477,39.5099983215332,39.90999984741211,3236600.0,-0.013459549232463508,-2.6595378584356966,2.538425423281338,62.74836612039801,62.334189147274905,0.7134839832501072,-0.31353829673233236,0.4918923111583453,2.773768330854878,16.213949317025506,0.8600006103515696,0.43093620124920307,0.12650203704833984,-1.9131087622788314,2.166112836375511,-0.8933033626152493,1.146307436711929,-0.6184088029297783,5.147314566527142,-62.39651680662364,1.019805399663586,2,0.8199977874755859,0.03499794006347656,0.2174978256225586,2.7549972534179688,5.469997406005859,0,0.162203079129424,2.2727293745014854,40.11999893188477,-10.999745692669592,39.9900016784668,-1.1698113886559687,39.810001373291016,0.162203079129424
4511,2013-02-05,39.59000015258789,39.93000030517578,39.45000076293945,39.849998474121094,2904500.0,0.00025261043634805525,1.2857013106147992,0.7878784375830857,59.016418502621974,63.27712296534393,0.7966703168719178,-0.3717363878248108,0.4312222736786495,2.666965250182578,15.844661162784558,0.4799995422363281,0.5621096839078064,0.15500030517578267,-1.8719395125191909,2.1819401228707562,-0.8584696036717077,1.168470214023273,-0.47430277939266574,10.294068148414096,-54.93089586033797,1.0134699088474868,2,0.8999996185302734,0.024999618530273438,0.24499988555908203,2.6999988555908203,5.369998931884766,1,0.14852238053681543,-2.6595378584356966,39.58000183105469,2.2727293745014854,40.11999893188477,-10.999745692669592,39.9900016784668,0.14852238053681543
4512,2013-02-06,39.560001373291016,39.93000030517578,39.43000030517578,39.63999938964844,1957700.0,-0.0007577362763641071,-1.941175150624376,0.30768666461258565,56.98115896444479,62.66829735457989,0.8537426479599901,-0.3145470489899509,0.3911028504688403,2.614809551903363,15.462501715889287,0.5,0.7619788414560347,0.09750137329101705,-1.9200624407795388,2.115065187361573,-0.9112805337442609,1.106283280326295,-0.2994459157296916,13.82992106811669,-46.89226967033035,1.0087819070352768,2,0.9199981689453125,0.05499839782714844,0.28499889373779297,0.3299980163574219,4.680000305175781,2,0.14004036674706533,1.2857013106147992,39.59000015258789,-2.6595378584356966,39.58000183105469,2.2727293745014854,40.11999893188477,0.14004036674706533
4513,2013-02-07,39.400001525878906,39.900001525878906,39.0099983215332,39.650001525878906,3093600.0,-0.004044485385688912,1.3733418782552083,3.125077487959563,53.96228913867597,61.82925261940882,0.8420602352644906,-0.06162076475180811,0.47284386037154036,2.6964789596386396,14.533018155406591,0.8900032043457031,0.8922433093216,-0.12349853515625142,-2.0494901854846717,1.8024931151721688,-1.086494360320465,0.8394972900079622,2.129997253417976,28.676693332136416,-27.525991396969182,0.9629958251642117,2,0.8699970245361328,0.2149982452392578,0.5374984741210938,0.48999786376953125,5.509998321533203,3,0.14289332577106761,-1.941175150624376,39.560001373291016,1.2857013106147992,39.59000015258789,-2.6595378584356966,39.58000183105469,0.14289332577106761
4514,2013-02-08,41.060001373291016,41.33000183105469,39.33000183105469,39.40999984741211,3308600.0,0.04213197419095982,-1.2099477322542573,-6.600006103515625,69.53849151434264,63.04621118499284,-0.9123108336186476,-1.5722552644472216,-1.2138892164315251,0.9545519080740448,13.263156852264194,2.0,0.9706459499976887,1.3905012130737333,-0.5366073284848412,3.317609754632308,0.4269469422944425,2.354055483853024,0.41959739685059105,88.36206683931435,30.779942993336086,0.9635542707792879,2,-0.8900012969970703,-1.4450016021728516,-0.9350013732910156,-1.1700019836425781,3.309997558593757,4,0.09620060438701317,1.3733418782552083,39.400001525878906,-1.941175150624376,39.560001373291016,1.2857013106147992,39.59000015258789,0.09620060438701317
4515,2013-02-11,40.959999084472656,41.36000061035156,40.349998474121094,41.2599983215332,2462300.0,-0.0024355159638014268,3.039977722337934,-0.18181755129029126,62.790708783499674,62.795541164528515,-0.9112741802885367,-1.3160528402422713,-1.151682277271469,0.9656252045525093,11.756745850020264,1.0100021362304688,0.8700459986776679,1.1484989166259751,-0.7153653881010271,3.0123632213529774,0.216566764262474,2.0804310689894763,0.47020767669678065,82.9786750514172,28.629575321124612,0.9319321523635019,2,-0.7749996185302734,-1.3449993133544922,-1.1049995422363281,-1.0699996948242188,5.200000762939453,0,0.08984375945874512,-1.2099477322542573,41.060001373291016,1.3733418782552083,39.400001525878906,-1.941175150624376,39.560001373291016,0.08984375945874512
4516,2013-02-12,40.22999954223633,40.959999084472656,40.0,40.83000183105469,2273900.0,-0.017822254847487562,1.2325643288991008,2.00001271568989,52.29202598141094,61.351230444153956,-0.27090208351424394,-0.43592168531066733,-0.47873380120143594,1.6058591554931638,10.03706566487977,0.9599990844726562,0.752887742362617,0.3089994430541978,-1.3642313191298854,1.982230205238281,-0.5276159380378402,1.1456148241462358,1.151803050140387,51.91489499853093,1.9963582009308638,0.8366153810920404,2,-0.04500007629394531,-0.6149997711181641,-0.5299997329711914,-0.3400001525878906,6.1100006103515625,1,0.11981108003155305,3.039977722337934,40.959999084472656,-1.2099477322542573,41.060001373291016,1.3733418782552083,39.400001525878906,0.11981108003155305
4517,2013-02-13,39.72000122070313,40.52999877929688,39.459999084472656,40.22999954223633,2992900.0,-0.012677065059316317,-1.077664077864085,0.8499939600856914,37.3584691091805,58.06767707670915,0.2514274264249323,0.1710568194180837,-0.03321148836381127,2.023971348463718,9.194489663147262,1.0699996948242259,0.6431996596507759,-0.25699901580809836,-1.815082559938972,1.3010845283227752,-1.0360407878735316,0.5220427562573349,1.6399993896484304,30.21285990010403,-13.957804217778182,0.7790417720654351,2,0.4649982452392507,-0.10500144958496804,-0.020001411437995387,0.1699981689453054,7.1199989318847585,2,0.13192340641314715,1.2325643288991008,40.22999954223633,3.039977722337934,40.959999084472656,-1.2099477322542573,41.060001373291016,0.13192340641314715
4518,2013-02-14,39.93000030517578,40.11999893188477,38.43000030517578,39.47000122070313,4254200.0,0.00528698585143017,3.023823796548541,-0.9019619576193205,39.818170342539716,54.94512205079047,0.03578528680125004,0.051099909282299905,-0.2936805118191046,1.7185422812410351,8.847962455214892,1.6899986267089915,0.5186491120159928,-0.10249996185302734,-1.5630816226390891,1.3580816989330344,-0.8327907922460582,0.6277908685400035,1.3830002593994166,51.19453391695158,12.32390266812849,0.7302908303930313,2,-0.034999847412109375,-0.3150005340576172,-0.23000049591064453,-0.04000091552734375,7.090000152587891,3,0.10793892663036986,-1.077664077864085,39.72000122070313,1.2325643288991008,40.22999954223633,3.039977722337934,40.959999084472656,0.10793892663036986
4519,2013-02-15,41.11999893188477,41.86000061035156,39.65999984741211,39.900001525878906,10303200.0,0.029802119148863104,-1.588235030124875,2.6521735524854195,51.05739920133232,53.64612572644983,-1.1146648379240034,-1.0227942431137578,-1.5220065434888355,0.4015418565766353,8.242682145841265,2.200000762939453,0.47865056721593646,0.9804986953735408,-0.46893567293466987,2.4299330636817515,0.25578151121943904,1.7052158795276426,-2.6899986267089915,78.42560896131273,43.216660894094595,0.7247171841541044,2,-0.9749984741211009,-1.339998245239265,-1.4324989318847727,-1.2299995422363352,7.229999542236321,4,0.09216928535930813,3.023823796548541,39.93000030517578,-1.077664077864085,39.72000122070313,1.2325643288991008,40.22999954223633,0.09216928535930813
4520,2013-02-19,40.400001525878906,41.20000076293945,39.86000061035156,41.11999893188477,4698800.0,-0.017509664997767627,2.045451195776095,-0.5901630630208113,48.4240838011084,52.469199648503874,-0.29739215981214784,-0.1630921300248147,-0.8233804429075775,1.0027931251459279,7.284195322039564,1.3400001525878906,0.3942815245011886,0.1665012359619169,-1.0687226841390043,1.401725156062838,-0.4511107240885437,0.7841131960123775,-1.970001220703125,57.43443281128705,24.28153554208317,0.6176119600504588,2,-0.2550010681152344,-0.6200008392333984,-0.7300024032592773,-0.5100021362304688,7.459999084472656,1,0.09826725881341414,-1.588235030124875,41.11999893188477,3.023823796548541,39.93000030517578,-1.077664077864085,39.72000122070313,0.09826725881341414
4521,2013-02-20,40.290000915527344,40.70000076293945,39.97999954223633,40.349998474121094,3301300.0,-0.002722787282101957,-1.117649698751248,0.08333024271098713,53.82166011343279,52.11814422061366,-0.08678009101008399,0.007130899995665629,-0.7313119222486577,0.9845381915600484,6.858479611884778,0.720001220703125,0.2850260807297289,0.018500518798830967,-1.1715321135397616,1.2085331511374235,-0.5765157973704618,0.6135168349681237,-1.7914006042480466,54.22741821756895,17.156317906050297,0.5950163161692946,2,-0.14500045776367188,-0.5100002288818359,-0.7575016021728516,-0.40000152587890625,8.139999389648438,2,0.14569369070484517,2.045451195776095,40.400001525878906,-1.588235030124875,41.11999893188477,3.023823796548541,39.93000030517578,0.14569369070484517
4522,2013-02-21,41.459999084472656,41.93999862670898,40.099998474121094,40.25,5620000.0,0.02903941778006769,-1.4370828470232677,-20.167472024415055,60.110044008158305,52.80122809500058,-1.0716119719034438,-1.1011876124013469,-1.8876408155972229,-0.30326433753936044,7.265070561400935,1.8400001525878835,0.27397963889379184,1.1134986877441406,-0.17856942003202647,2.4055667955203077,0.4674646338560535,1.7595327416322277,-2.894170767211911,86.32479282706171,44.863572340774944,0.6460340538880837,2,-1.2749996185302734,-1.6399993896484375,-1.9674997329711914,-1.5699996948242188,6.1399993896484375,3,0.11770383926377992,-1.117649698751248,40.290000915527344,2.045451195776095,40.400001525878906,-1.588235030124875,41.11999893188477,0.11770383926377992
4523,2013-02-22,41.88999938964844,41.93000030517578,41.18000030517578,41.68999862670898,3258900.0,0.010371449943828548,4.357093227612703,0.16529001179089725,61.690906241448985,51.929274175790184,-1.241856186480753,-1.545032958325038,-2.286442928758447,-0.8443357122012429,7.381083111046556,0.75,0.31489464995727445,1.5019990921020536,0.06792498118517187,2.9360732030189354,0.7849620366436127,2.2190361475604945,-3.1892042600097597,97.80704983201969,51.97338138098635,0.7170370554584398,2,-1.7049999237060547,-1.7549991607666016,-2.7099990844726562,-2.0,5.430000305175781,4,0.11816664681457745,-1.4370828470232677,41.459999084472656,-1.117649698751248,40.290000915527344,2.045451195776095,40.400001525878906,0.11816664681457745
4524,2013-02-25,40.81999969482422,41.97999954223633,40.81999969482422,41.90999984741211,4879800.0,-0.02554308212973211,-1.1284397890367717,-5.449979972915559,57.654316452572424,51.35856391679827,-0.23409893948142013,-0.51979805547046,-1.149967957432949,0.10420956534608905,7.374466282313456,1.1599998474121094,0.35717088948448605,0.4434993743896456,-0.9717883243128824,1.8587870730921736,-0.2641444749616184,1.1511432237409096,-1.9896364253027272,45.28299849751235,-5.4618738028785145,0.7076438493512623,2,-0.6149997711181641,-0.6499996185302734,-1.6399993896484375,-0.9300003051757812,6.439998626708984,0,0.1518863500561365,4.357093227612703,41.88999938964844,-1.4370828470232677,41.459999084472656,-1.117649698751248,40.290000915527344,0.1518863500561365
4525,2013-02-26,41.08000183105469,41.25,40.650001525878906,40.7599983215332,4751800.0,0.006369479132148026,-1.222228501592998,-0.2935811602977563,58.92217144585342,52.09524674618076,-0.5311440233603051,-0.8136398764454782,-1.3607024645097923,-0.27249733550416977,7.114408285758886,0.5999984741210938,0.44836224829144555,0.6985013961791964,-0.7264373522595093,2.123440144617902,-0.013967978040156481,1.4109707703985492,-2.0606603851703085,55.00011444091797,-0.8259243426294773,0.712469374219352,2,-0.8750019073486328,-0.9100017547607422,-1.9425020217895508,-1.19000244140625,6.589996337890625,1,0.17697167280967863,-1.1284397890367717,40.81999969482422,4.357093227612703,41.88999938964844,-1.4370828470232677,41.459999084472656,0.17697167280967863
4526,2013-02-27,45.38999938964844,46.709999084472656,43.5,43.5,10563500.0,0.10491717055707572,-2.396825524975174,5.906183318034976,73.07997246650963,56.06430267477288,-4.506084672338062,-5.0045437436506575,-5.576459214708876,-4.675481687681284,8.378722178315554,5.629997253417969,0.3977487500100807,4.769998931884764,2.1129259636359734,7.427071900133555,3.4414624477603653,6.098535416009163,-6.193018457982944,80.0302636469195,18.11158944611889,1.3285364841243972,2,-2.8199996948242188,-2.844999313354492,-6.22499942779541,-5.5,1.5800018310546946,2,0.05441730015238622,-1.222228501592998,41.08000183105469,-1.1284397890367717,40.81999969482422,4.357093227612703,41.88999938964844,0.05441730015238622
4527,2013-02-28,45.18999862670898,45.97999954223633,45.0099983215332,45.25,6105800.0,-0.0044062737525630835,-3.6190316164249188,-0.03174676860725532,72.84924893786072,59.734422518697436,-3.853838868658144,-4.6175661653643445,-5.275828694479863,-4.559876772891478,9.805281479829265,0.970001220703125,0.4273747716944243,4.300998306274408,0.9822559690781176,7.619740643470699,2.6416271376762666,5.96036947487255,-5.391976242818913,74.91747409026345,8.43064540543115,1.6593711685981438,2,-2.0049991607665945,-2.6199989318847585,-6.079998970031731,-5.29999923706054,1.8400001525879048,3,0.07169731748015229,-2.396825524975174,45.38999938964844,-1.222228501592998,41.08000183105469,-1.1284397890367717,40.81999969482422,0.07169731748015229
4528,2013-03-01,46.11000061035156,46.15999984741211,44.61999893188477,45.02000045776367,3607500.0,0.02035853090508466,1.5882398197152638,-18.1662534172526,71.1651329532704,61.96861515780167,-4.2521803530188365,-5.328773710560355,-6.109515508441419,-5.550041670883246,11.18411206207922,1.5400009155273366,0.6242653501896598,4.9150003433227525,0.8915253605416495,8.938475326103855,2.9032628519321975,6.9267378347133075,-5.759020090414893,90.0990310916837,25.289572360387524,2.0117374913905532,3,-2.825000762939453,-3.5400009155273438,-6.882500648498535,-6.220001220703125,-0.11999893188476562,4,0.03231398490667181,-3.6190316164249188,45.18999862670898,-2.396825524975174,45.38999938964844,-1.222228501592998,41.08000183105469,0.03231398490667181
4529,2013-03-04,46.47999954223633,46.5,45.68999862670898,45.849998474121094,3552000.0,0.008024266471202468,1.4179073885343279,0.5779825503872442,72.62296542850484,64.65737978306794,-4.226351880625025,-5.478766164000405,-6.412588083118337,-5.986049852186561,12.567635072728905,0.8100013732910227,1.0009013211836475,4.966999244689944,0.34103644803293776,9.59296204134695,2.654017846361441,7.2799806430184475,-5.6202975371367785,96.20462648685125,32.301609701960665,2.312981398328504,3,-3.135000228881836,-3.9099998474121094,-6.9524993896484375,-6.590000152587891,-0.3600006103515554,0,0.018072292617485664,1.5882398197152638,46.11000061035156,-3.6190316164249188,45.18999862670898,-2.396825524975174,45.38999938964844,0.018072292617485664
4530,2013-03-05,46.0,46.7599983215332,45.56000137329102,46.75,3529800.0,-0.010327012628305932,2.1168887787961173,-1.1904741721212708,74.14227520167627,66.91522590398388,-3.2055532023075415,-4.7359502528639865,-5.846971049321425,-5.595000813160347,13.771024577577402,1.1999969482421804,1.3762273179043802,4.165999794006346,-0.7754178688693969,9.10741745688209,1.6952909625684782,6.636708625444214,-4.672274228550599,76.68715604811202,10.802264489320564,2.4707088314378707,3,-2.5700016021728516,-3.405000686645508,-6.472499847412109,-6.1100006103515625,1.279998779296882,1,0.02739126785941748,1.4179073885343279,46.47999954223633,1.5882398197152638,46.11000061035156,-3.6190316164249188,45.18999862670898,0.02739126785941748
4531,2013-03-06,45.47000122070313,46.45000076293945,45.18999862670898,46.31000137329102,2544300.0,-0.011521712593410172,1.2500059604702032,1.1200002034505208,74.01839214089081,68.46059791873193,-2.082495835424041,-3.9451182297817766,-5.249932927369009,-5.145163790400609,14.854700513471064,1.2600021362304759,1.6042939283821198,3.342000961303718,-1.7350866202550819,8.419088542862518,0.8034571705243181,5.880544752083118,-3.5990481942453485,39.719744450861825,-29.410166661165633,2.538543790779401,3,-1.7650012969970774,-2.87500190734864,-5.855001449584968,-5.405000686645515,2.3499984741210866,2,0.04838348117836633,2.1168887787961173,46.0,1.4179073885343279,46.47999954223633,1.5882398197152638,46.11000061035156,0.04838348117836633
4532,2013-03-07,45.099998474121094,45.58000183105469,44.88000106811523,45.459999084472656,1975400.0,-0.008137293526474965,1.333312140786352,0.4285720773293491,71.31079694798986,69.52947466390314,-1.2760500818958107,-3.3084164963465383,-4.817097519734048,-4.83465679346169,15.87149972293178,0.7000007629394602,1.9304605695263604,2.694998359680177,-2.3966555685229096,7.786652287883264,0.1491713955786338,5.240825323781721,-2.7401409181557668,22.42989154848206,-46.94587667353403,2.5458269641015443,3,-1.394998550415039,-2.5049991607666016,-5.327498435974121,-5.034997940063477,1.7800025939941335,3,0.041463476936813404,1.2500059604702032,45.47000122070313,2.1168887787961173,46.0,1.4179073885343279,46.47999954223633,0.041463476936813404
4533,2013-03-08,45.02999877929688,45.5,44.86999893188477,45.47000122070313,2491200.0,-0.0015520997160205496,1.5200042724609808,1.2222269317170347,67.75658693682533,70.65194916215346,-0.7976859948517969,-2.9460508399412717,-4.684427866247518,-4.843047095206622,16.517398154488426,0.6300010681152273,2.257000675831364,2.343498802185067,-2.6705702820354205,7.357567886405555,-0.16353573992518022,4.8505333442953145,-2.2301271467747696,8.465603126034441,-57.29657320967229,2.5070345421102456,3,-1.3249988555908274,-2.43499946594239,-5.249999046325691,-4.964998245239265,2.700000762939446,4,0.044414835758768145,1.333312140786352,45.099998474121094,1.2500059604702032,45.47000122070313,2.1168887787961173,46.0,0.044414835758768145
4534,2013-03-11,45.0099983215332,45.540000915527344,44.810001373291016,44.88999938964844,1861800.0,-0.00044415852333701267,-4.214376217659641,-0.27272333194617837,72.35691649662095,72.14469861223874,-0.13503013251621354,-2.7562689190648513,-4.590059288086422,-4.844387999508925,18.007732244866908,0.7299995422363281,2.4672565450409962,2.1259984970092773,-2.929321676412748,7.181318670431303,-0.4016615897017388,4.6536585837202935,-1.814114020109983,10.256269807112954,-54.22290331988418,2.527660086711013,3,0.12000083923339844,-2.414999008178711,-5.229998588562012,-4.944997787475586,2.3600006103515696,0,0.02177301474069937,1.5200042724609808,45.02999877929688,1.333312140786352,45.099998474121094,1.2500059604702032,45.47000122070313,0.02177301474069937
4535,2013-03-12,44.63999938964844,45.16999816894531,44.52999877929688,44.88000106811523,1813900.0,-0.008220372043598934,-1.7825885045652239,-2.0000317894267776,70.57709839032039,71.86660149266216,0.8862601467384579,-2.2097318828909422,-4.148780671278779,-4.463449933660847,19.445758856578806,0.6399993896484304,2.6437575245037124,1.5719995498657227,-3.4562758744413884,6.600274974172834,-0.9421381622878329,4.086137262019278,-1.087703686214219,5.729192536711107,-57.56628897930929,2.5141377121535573,3,1.0049991607666016,-2.0450000762939453,-4.854999542236328,-4.57499885559082,2.3699989318847656,1,0.033154112062544705,-4.214376217659641,45.0099983215332,1.5200042724609808,45.02999877929688,1.333312140786352,45.099998474121094,0.033154112062544705
4536,2013-03-13,45.04999923706055,45.43999862670898,44.65999984741211,45.43999862670898,1645400.0,0.009184584521011008,3.0000000000001092,1.6249860923468356,68.29765366986655,71.36086868510725,0.47266514265144366,-2.3611731783421703,-4.477076002851007,-4.850594841567272,21.39267116344364,0.7999992370605398,2.9755897446766824,1.740999412536624,-3.175339326741728,6.657338151814976,-0.7171699571025485,4.199168782175796,-1.1769332718164307,49.52370918285755,-10.410156838975759,2.4581693696391755,3,0.5949993133544922,-2.4549999237060547,-5.042499542236328,-4.98499870300293,2.4200019836425852,2,0.04950054561603223,-1.7825885045652239,44.63999938964844,-4.214376217659641,45.0099983215332,1.5200042724609808,45.02999877929688,0.04950054561603223
4537,2013-03-14,44.959999084472656,45.209999084472656,44.790000915527344,45.0099983215332,1606600.0,-0.0019977836650849623,-1.1538612021323422,0.12820337258891426,66.20907760873696,70.81019586904799,0.5884954438166972,-1.9589117946434556,-4.335681071655259,-4.738031068110558,22.96415434788447,0.4199981689453125,3.31144271709222,1.3889993667602525,-3.273986914793916,6.051985648314421,-0.9424937740168318,3.7204925075373367,-0.7982398835996349,42.57419759334618,-12.049754393755407,2.3314931407770856,3,0.6849994659423828,-2.364999771118164,-4.907499313354492,-4.894998550415039,2.75,3,0.06361211451490645,3.0000000000001092,45.04999923706055,-1.7825885045652239,44.63999938964844,-4.214376217659641,45.0099983215332,0.06361211451490645
4538,2013-03-15,44.2400016784668,45.099998474121094,44.13000106811523,44.79999923706055,2630400.0,-0.016014177505944804,-1.4871767283539774,11.200122072175173,68.75001307119553,70.37986782934696,1.1346595157210544,-0.948072244971712,-3.5503186477987114,-3.997032624019532,23.456523286446217,0.9699974060058665,3.052826438304706,0.4535018920898466,-3.888295609887372,4.795299394067065,-1.7173968588987663,2.6244006430784594,2.5199966430664062,7.801462571323137,-46.02105912440752,2.1708987509886106,3,1.2049980163574219,-1.6450023651123047,-4.192502021789551,-4.17500114440918,3.9599990844726562,4,0.05967448665205222,-1.1538612021323422,44.959999084472656,3.0000000000001092,45.04999923706055,-1.7825885045652239,44.63999938964844,0.05967448665205222
4539,2013-03-18,44.90999984741211,44.91999816894531,43.68000030517578,44.72999954223633,1963400.0,0.015144623497413301,11.400167849240864,-0.32143051771117165,70.09443882491249,69.93010823192876,0.24421876024704403,-1.3908861532216221,-4.132278685753121,-4.625793748116763,24.987373941032192,1.2399978637695312,2.8168888683994027,0.9340000152587891,-3.245575550878293,5.113575581395871,-1.1557877678097555,3.0237877983273336,1.7973985290527352,69.8864042759332,15.543104440283962,2.089787783068541,3,0.1550006866455078,-2.315000534057617,-4.967500686645508,-4.844999313354492,3.270000457763672,0,0.06279224458707544,-1.4871767283539774,44.2400016784668,-1.1538612021323422,44.959999084472656,3.0000000000001092,45.04999923706055,0.06279224458707544
4540,2013-03-19,44.36999893188477,45.349998474121094,44.150001525878906,44.63999938964844,2324000.0,-0.012024068522869413,-2.3802956141434874,-1.4999999999999605,41.14582677958004,66.2776009695609,0.5908196111615283,-0.5672989342727917,-3.513212630783464,-4.043924133484431,26.705864363941505,1.1999969482421875,2.530738948917488,0.1954992294311566,-3.631179253918276,4.022177712780589,-1.7178400122435633,2.1088384711058765,2.2163035217285127,39.20450481497673,-11.39842111127247,1.9133392416747168,3,0.26000213623046164,-1.7749996185302805,-4.477499008178718,-4.3049983978271555,4.229999542236321,1,0.06761325382507888,11.400167849240864,44.90999984741211,-1.4871767283539774,44.2400016784668,-1.1538612021323422,44.959999084472656,0.06761325382507888
4541,2013-03-20,46.15999984741211,46.33000183105469,44.77000045776367,44.810001373291016,2652900.0,0.040342595416224425,-1.1818196368835798,-4.999985871515694,56.59864912978178,64.64291787864889,-1.2192267157099792,-1.9973935021443765,-5.212679186033142,-5.778508075648048,28.734885408375455,1.9600028991699148,2.211694499989278,1.692000198364255,-1.7625622965309162,5.146562693259426,-0.03528104908333063,3.4192814458118406,0.3100505202636725,93.5848344998143,44.15494611357171,1.727281247447584,3,-1.154998779296875,-3.565000534057617,-6.260000228881836,-6.094999313354492,1.7900009155273438,2,0.01841417844304316,-2.3802956141434874,44.36999893188477,11.400167849240864,44.90999984741211,-1.4871767283539774,44.2400016784668,0.01841417844304316
4542,2013-03-21,46.34000015258789,46.63999938964844,45.5099983215332,45.68000030517578,2610800.0,0.0038994866934747296,-1.2599935150393866,0.4888893284429801,51.73978558043734,62.86327328349467,-1.3464262655514148,-1.8899497524028348,-5.267560839631926,-5.904835197021221,29.930620081024596,1.1300010681152344,1.8999046336173109,1.6280004501342802,-1.614873766081196,4.870874666349756,0.006563342026545627,3.2494375582420147,-2.6599998474121094,89.86488750505835,43.696535307184334,1.621437108107738,3,-1.1800003051757812,-3.7450008392333984,-6.440000534057617,-6.584999084472656,1.4500007629394531,3,0.024385003547569895,-1.1818196368835798,46.15999984741211,-2.3802956141434874,44.36999893188477,11.400167849240864,44.90999984741211,0.024385003547569895
4543,2013-03-22,46.84000015258789,47.22999954223633,45.93999862670898,46.31999969482422,3068700.0,0.01078981437966342,-1.01562234573603,0.7878796636129816,52.67062851968192,60.67590795272366,-1.7463213725292661,-2.108181462604726,-5.60729505825195,-6.364794481108092,31.30718551245909,1.2900009155273509,1.6285186358632586,1.880500411987306,-1.2073938590439468,4.968394683018559,0.3365532764716832,3.424447547502929,-3.1007998657226565,89.0140993390364,47.14363082771676,1.5439471355156251,3,-1.385000228881836,-4.010000228881836,-6.940000534057617,-7.084999084472656,0.7200012207031321,4,0.0185738456244795,-1.2599935150393866,46.34000015258789,-1.1818196368835798,46.15999984741211,-2.3802956141434874,44.36999893188477,0.0185738456244795
4544,2013-03-25,47.02000045776367,48.61000061035156,46.65999984741211,47.47999954223633,3426300.0,0.0038428758452051515,-2.3050851841075874,-0.8846128452481385,57.91925990118511,59.26948145393085,-1.8005677696923144,-1.8971451023609376,-5.620344083183383,-6.499947789507701,33.36323263474853,1.9500007629394531,1.4185382799027053,1.7505006790161133,-0.7826431755020948,4.283644533534321,0.4839287517570128,3.017072606275214,-3.1411682006835946,64.34976504539148,25.772848928956876,1.2665719272591032,3,-0.875,-2.885000228881836,-7.265000343322754,-7.2649993896484375,0.7900009155273509,0,0.025095710201783916,-1.01562234573603,46.84000015258789,-1.2599935150393866,46.34000015258789,-1.1818196368835798,46.15999984741211,0.025095710201783916
4545,2013-03-26,48.349998474121094,48.38999938964844,47.04999923706055,47.18999862670898,3363500.0,0.02828579335196113,1.1612876431663175,-2.5217438176902944,69.88948966290496,59.446352119824006,-2.8485100748342305,-2.798023420031676,-6.763849179229197,-7.773716198011343,35.703546754678456,1.3699989318847656,1.3245390595068187,2.716998863220212,0.676626291955138,4.757371434485286,1.6968125775876715,3.7371851488527525,-4.187296115844724,93.22911130471581,52.533157849745564,1.0201862856325372,3,-2.204998016357422,-4.114997863769531,-8.387497901916504,-8.619997024536133,0.06999969482421875,1,-0.0035159911956627043,-2.3050851841075874,47.02000045776367,-1.01562234573603,46.84000015258789,-1.2599935150393866,46.34000015258789,-0.0035159911956627043
4546,2013-03-27,47.86000061035156,48.2400016784668,47.599998474121094,47.77000045776367,1814100.0,-0.010134392538436177,-1.9767305696264295,0.07758634864364428,68.75003239385961,59.728680429282086,-2.143396602655926,-2.2277070583413945,-6.086628163373554,-7.230086536260728,35.21631167677419,0.75,1.181026636797121,2.1035009384155288,-0.16157766521525474,4.368579542046312,0.970961636600137,3.2360402402309205,-3.4304603569506824,75.8064694756764,31.445048612081095,1.132539301815393,3,-1.7150001525878906,-3.565000534057617,-7.897500038146973,-8.165000915527344,0.7999992370605469,2,0.015461718644639522,1.1612876431663175,48.349998474121094,-2.3050851841075874,47.02000045776367,-1.01562234573603,46.84000015258789,0.015461718644639522
4547,2013-03-28,48.43000030517578,48.47000122070313,47.33000183105469,47.77000045776367,2597700.0,0.011909730203825575,2.0810724429987175,7.3333192048488955,71.6285277487927,60.048515393459546,-2.4243605811295765,-2.679929673915872,-6.47697428114693,-7.750738712037588,34.58761362723053,1.1399993896484446,1.1018031228175147,2.511500549316409,-0.029616560635957967,5.052617659268776,1.2409419943402256,3.7820591042925926,-3.749632430357863,93.25842054505841,42.52410218953875,1.2705585549761829,3,-2.2849998474121094,-4.075000762939453,-8.467499732971191,-8.764999389648438,0.2700004577636719,3,-0.009911202544118702,-1.9767305696264295,47.86000061035156,1.1612876431663175,48.349998474121094,-2.3050851841075874,47.02000045776367,-0.009911202544118702
4548,2013-04-01,47.599998474121094,48.56999969482422,47.4000015258789,48.56000137329102,2387200.0,-0.017138175218346707,1.387752480527533,-1.4545501835101111,64.93657346684931,59.47541924256364,-1.1930865221630427,-1.8262081204602083,-5.480351881248893,-6.863100734223323,34.30145966916587,1.1699981689453196,1.027610484523592,1.6069988250732408,-1.0428004710555854,4.256798121202067,0.28209917700883125,2.9318984731376503,-2.6838526351711565,48.20503891967816,-7.333488203649523,1.3248996480644122,4,-1.2199974060058594,-2.9699974060058594,-7.597498893737793,-7.894998550415039,1.9000015258789062,0,0.003991648056660191,2.0810724429987175,48.43000030517578,-1.9767305696264295,47.86000061035156,1.1612876431663175,48.349998474121094,0.003991648056660191
4549,2013-04-02,47.31999969482422,48.0,47.04999923706055,47.93000030517578,1773900.0,-0.005882327484718397,1.5333353678385417,0.6354153835149898,65.61772795054586,62.19451937267095,-0.5981836958652664,-1.5600358313100458,-5.0387088506597095,-6.5255508030126705,33.712823656771185,0.9500007629394531,0.9938284150567895,1.2850000381469755,-1.423283655462626,3.993283731756577,-0.06914180865782527,2.6391418849517763,-2.1822225695901807,17.763182661202283,-42.255160736579185,1.3541418468048003,4,-0.6299991607666016,-2.6899986267089844,-7.159999847412109,-7.614999771118164,2.0699996948242188,1,0.005071886728964969,1.387752480527533,47.599998474121094,2.0810724429987175,48.43000030517578,-1.9767305696264295,47.86000061035156,0.005071886728964969
4550,2013-04-03,47.2599983215332,48.43999862670898,47.15999984741211,48.349998474121094,3013300.0,-0.0012679918359673747,1.01574538256595,1.786883708132176,63.426489864858624,62.95316834323505,-0.09512834207706788,-1.4764994664641478,-4.799598278788878,-6.3997793378442935,33.08093416643077,1.279998779296868,1.0043702372849381,1.1619987487792969,-1.600925699147055,3.924923196705649,-0.2194634751838791,2.543460972742473,-1.9138877871921167,13.815725080874067,-45.56669877839506,1.3814622239631769,4,-0.1999988555908203,-2.6299972534179688,-7.072498321533203,-7.534997940063477,1.8000030517578196,2,0.011637813611754089,1.5333353678385417,47.31999969482422,1.387752480527533,47.599998474121094,2.0810724429987175,48.43000030517578,0.011637813611754089
4551,2013-04-04,47.66999816894531,47.709999084472656,47.11999893188477,47.25,2116800.0,0.00867540969050995,1.360000610351534,-0.3853193671103147,65.84795634734735,64.52074287289172,-0.2999529039478972,-1.8058154094818235,-5.054592096096847,-6.737763872288468,32.75855879405574,0.5900001525878835,0.9644945309901445,1.461998748779294,-1.369966088058007,4.293963585616595,0.046016330360643565,2.8779811671979445,-2.1280542300435954,40.78939112932572,-19.863273170366583,1.4159824184186522,4,-0.39499855041503906,-1.6149978637695312,-7.4824981689453125,-7.944997787475586,1.6100006103515696,3,0.015733166117228636,1.01574538256595,47.2599983215332,1.5333353678385417,47.31999969482422,1.387752480527533,47.599998474121094,0.015733166117228636
4552,2013-04-05,46.97000122070313,47.25,46.63000106811523,46.849998474121094,2012100.0,-0.014684224357663034,-1.2142915531334841,0.2857220708447036,66.00235142908133,66.00204541838053,0.5574270996152606,-1.0103400508730758,-4.218389570802238,-5.957913929215245,32.499767118478886,1.0399971008300852,1.270100701636693,0.6685016632080121,-2.1327481747681887,3.469751501184213,-0.7321232557800883,2.0691265821961125,-1.243973881514421,17.525793467425295,-47.754502119507016,1.4006249189881022,4,0.6499996185302663,-0.8250007629394602,-4.41250133514405,-4.765001296997077,2.0999984741210866,4,0.03598038285687899,1.360000610351534,47.66999816894531,1.01574538256595,47.2599983215332,1.5333353678385417,47.31999969482422,0.03598038285687899
4553,2013-04-08,47.02999877929688,47.38000106811523,46.5099983215332,47.06000137329102,1612800.0,0.0012773591022881003,1.5970154352443713,-0.25001589420813575,63.38384118132404,66.60922111617374,0.5891729668350365,-0.9621500522329143,-4.174137898525714,-5.930671748470473,32.26816096656041,0.8700027465820241,1.3402058921034055,0.6284992218017678,-2.124002032935749,3.3810004765392847,-0.7477514055669943,2.00474984917053,-1.1309330438383967,26.943024639383157,-36.195024389749236,1.37625062736876,4,0.5100002288818288,-0.8849983215332102,-4.152499198913581,-4.824998855590827,2.1300010681152273,0,0.0355092925151792,-1.2142915531334841,46.97000122070313,1.360000610351534,47.66999816894531,1.01574538256595,47.2599983215332,0.0355092925151792
4554,2013-04-09,45.9900016784668,46.959999084472656,45.56999969482422,46.91999816894531,4093900.0,-0.022113483474890172,1.7524786131097387,30.997202797202796,59.61997961264013,65.4681644439221,1.6401825345112329,0.1634089450158882,-3.039504582613475,-4.810672451122485,31.69312608578119,1.4599990844726634,1.4262909053347101,-0.46049804687500284,-3.142692140213178,2.2216960464631725,-1.801595093544087,0.8805989997940813,2.6199989318847656,14.634220904283,-49.40255728940694,1.3410970466690872,4,1.0799980163574219,0.154998779296875,-3.062501907348633,-3.785001754760742,4.289997100830085,1,0.07632090005286174,1.5970154352443713,47.02999877929688,-1.2142915531334841,46.97000122070313,1.360000610351534,47.66999816894531,0.07632090005286174
4555,2013-04-10,46.11999893188477,46.81000137329102,45.66999816894531,45.68999862670898,4465100.0,0.002826641632388549,-3.8510648659178277,-0.46236766437101856,49.704134665846595,63.351953585254,1.296985938384232,0.1580794123429854,-3.0691472031207496,-4.856544640876528,31.383906752375946,1.1400032043457102,1.4752609029189472,-0.4045007705688377,-2.9547983325587452,2.14579679142107,-1.6796495515637915,0.8706480104261161,2.429201660156245,25.700906258244714,-33.16902386622662,1.2751487809949533,4,0.950000762939446,0.025001525878899145,-3.1624994277954173,-3.914999008178718,3.6300010681152273,2,0.0709020063637289,1.7524786131097387,45.9900016784668,1.5970154352443713,47.02999877929688,-1.2142915531334841,46.97000122070313,0.0709020063637289
4556,2013-04-11,47.27999877929688,47.4000015258789,46.349998474121094,46.349998474121094,2550300.0,0.025151775244516505,-1.2580703380722917,2.162789872429462,56.072353204129584,61.62348974695809,0.0514737123151221,-0.8709421245785265,-4.101638351639529,-5.925618373094196,31.067565791992024,1.2800025939941264,1.5012656714767658,0.6439990997314524,-1.8286754034834587,3.1166736029463635,-0.5923381518760067,1.8803363513389115,1.2096177947997973,93.44247942567051,36.90308844879242,1.2363372516074569,4,-0.20999908447266336,-1.1349983215332102,-4.267499923706062,-5.049999237060554,2.479999542236321,3,0.03764810998204959,-3.8510648659178277,46.11999893188477,1.7524786131097387,45.9900016784668,1.5970154352443713,47.02999877929688,0.03764810998204959
4557,2013-04-12,47.81999969482422,47.849998474121094,47.11999893188477,47.33000183105469,1641900.0,0.011421339455782498,1.6545658838380077,0.5268792505147748,56.29820782484921,60.663671342291416,-0.6528048251962915,-1.2497693023027239,-4.479114119918428,-6.401606302070562,30.849533292261334,0.729999542236321,1.3211387797536105,1.0409999847412124,-1.3531140283445282,3.435113997826953,-0.15605702180165792,2.2380569912840826,0.6112245416870081,98.68426336148626,44.34205307118243,1.1970570065428718,4,-0.8150005340576172,-1.6749992370605469,-4.670000076293945,-5.590000152587891,1.6500015258789134,4,0.030531139560644682,-1.2580703380722917,47.27999877929688,-3.8510648659178277,46.11999893188477,1.7524786131097387,45.9900016784668,0.030531139560644682
4558,2013-04-15,46.88000106811523,47.97999954223633,46.77000045776367,47.47999954223633,1915600.0,-0.019657018668085224,-1.9512183775435201,-1.2244920202413536,49.180330065671825,58.837293799527636,0.19480778730846993,-0.10735160872187777,-3.3899651313033985,-5.388359754554976,31.20374722026056,1.2099990844726562,1.1504911536923714,-0.030998611450200997,-2.105463640383043,2.043466417482641,-1.0682311259166255,1.0062339030162235,1.49399867756226,54.3569068976376,1.2276853345098502,1.0372325144664225,4,0.12499809265137429,-0.7350006103515554,-3.730001449584954,-4.650001525878899,2.5,0,0.04671498670674068,1.6545658838380077,47.81999969482422,-1.2580703380722917,47.27999877929688,-3.8510648659178277,46.11999893188477,0.04671498670674068
4559,2013-04-16,47.72999954223633,47.81999969482422,46.45000076293945,47.06000137329102,1660900.0,0.018131366355689238,2.223532685282423,-1.1166664547384768,46.15384615384617,56.91811116497069,-0.6603599755913194,-0.774984292633782,-4.082051870821779,-6.185450450322207,31.913429752851542,1.3699989318847656,0.9037818995673206,0.6779998779296861,-1.1976229673980257,2.553622723257398,-0.2598115447341698,1.615811300593542,0.5879202024240939,89.17749561144936,39.421989174200064,0.9378114226638562,4,-0.9549999237060547,-1.5849990844726562,-4.579999923706055,-5.5,0.6399993896484446,1,0.029960199432023327,-1.9512183775435201,46.88000106811523,1.6545658838380077,47.81999969482422,-1.2580703380722917,47.27999877929688,0.029960199432023327
4560,2013-04-17,47.36999893188477,47.61999893188477,46.88999938964844,47.27999877929688,1342400.0,-0.007542439007002133,1.4745740794620872,0.13432895306201603,46.91045165982863,54.81394397746862,-0.31638624753268374,-0.18836501866471878,-3.5476585825944227,-5.79262020746976,32.36087626000503,0.8400001525878906,0.747755549685948,0.1679992675781321,-1.221306551551173,1.5573050867074372,-0.5266536419865204,0.8626521771427846,0.8929624117789245,62.57667419464348,15.450685892329737,0.6946529095646521,4,-0.5949993133544993,-1.2249984741211009,-3.507499694824226,-5.139999389648445,2.8199996948242045,2,0.061431283787793944,2.223532685282423,47.72999954223633,-1.9512183775435201,46.88000106811523,1.6545658838380077,47.81999969482422,0.061431283787793944
4561,2013-04-18,47.0099983215332,47.66999816894531,46.36000061035156,47.66999816894531,1674100.0,-0.007599759731243161,2.969690489263937,-7.3333192048488955,40.80308378163499,52.014025349974574,-0.06688587316753569,0.2514735866117519,-3.014175258776838,-5.39931466661541,31.99140030171183,1.30999755859375,0.5899977876394686,-0.23450126647949077,-1.53901058398948,1.0700080510304986,-0.8867559252344819,0.41775339227550035,1.1991037891537033,40.12334195957831,-1.1189879330224812,0.652254658754993,4,-0.2349987030029297,-0.8649978637695312,-2.8899993896484375,-4.779998779296875,3.2300033569335938,3,0.05828550896186102,1.4745740794620872,47.36999893188477,2.223532685282423,47.72999954223633,-1.9512183775435201,46.88000106811523,0.05828550896186102
4562,2013-04-19,47.47000122070313,47.47000122070313,46.61999893188477,46.86000061035156,1277900.0,0.009785214116019736,1.7868899617279286,-0.9242435626968868,49.11566384119219,50.428672312182144,-0.5012129607835405,-0.1259914956782211,-3.2908062345810407,-5.83194118693455,31.41989920321987,0.8500022888183594,0.4702935090464422,0.16900157928467507,-1.066625113995805,1.404628272565155,-0.44881176735556494,0.7868149259249151,0.6863188416665196,68.5186013709376,26.99387041446478,0.617813346640239,4,-0.6950016021728587,-1.3250007629394602,-3.3500022888183665,-5.240001678466804,3.0900001525878906,4,0.048240931997939995,2.969690489263937,47.0099983215332,1.4745740794620872,47.36999893188477,2.223532685282423,47.72999954223633,0.048240931997939995
4563,2013-04-22,47.709999084472656,47.83000183105469,46.88000106811523,47.45000076293945,1406500.0,0.0050557795997032695,2.7999740602565266,0.4262263301398254,52.667578159653914,49.65618326185034,-0.7091875833349945,-0.31354494761285423,-3.3357045845560123,-6.045284262250753,30.60569991428368,0.9500007629394602,0.2870910224966039,0.36549949645996094,-0.8630287975048105,1.5940277904247324,-0.2487646505224248,0.9797636434423467,0.39459457054609004,91.83655463057153,45.351979459759534,0.6142641469823874,4,-0.8850002288818359,-1.5649986267089844,-3.5900001525878906,-5.479999542236328,2.0600013732910156,0,0.036889586459943446,1.7868899617279286,47.47000122070313,2.969690489263937,47.0099983215332,1.4745740794620872,47.36999893188477,0.036889586459943446
4564,2013-04-23,48.20000076293945,48.40999984741211,47.709999084472656,47.81999969482422,1515100.0,0.01027041894507752,-1.3333269755288104,1.4615520049297945,56.07237485411474,50.36376550499124,-0.952945848295478,-0.7490135992303664,-3.6744053016825404,-6.488745717754838,29.253743642777923,0.7000007629394531,0.1609600234825379,0.7965011596679688,-0.4788564530781443,2.071858772414082,0.15882235329491579,1.4341799660410217,-2.6300010681152344,89.75613840843327,37.522374531561944,0.6376788063730561,4,-0.8200016021728516,-2.0550003051757812,-4.180001258850098,-5.970001220703125,0.7999992370605469,1,0.024481333744771794,2.7999740602565266,47.709999084472656,1.7868899617279286,47.47000122070313,2.969690489263937,47.0099983215332,0.024481333744771794
4565,2013-04-24,48.18000030517578,48.599998474121094,47.9000015258789,48.38000106811523,1091300.0,-0.0004149472499396234,1.1875055879741059,-0.5263163178236022,53.46940660882851,50.074549216624455,-0.6816914310590576,-0.7825223096819656,-3.496992925684509,-6.4264792800171335,27.885440505409107,0.6999969482421946,0.06633398410014024,0.7850006103515597,-0.46582641715472306,2.0358276378578424,0.15958709659841475,1.4104141241047046,-2.5532006072998072,81.25006386218031,26.429830736788404,0.6254135137531422,4,-0.7000007629394531,-1.7999992370605469,-4.350000381469727,-5.950000762939453,-0.1399993896484375,2,0.0039435165111150194,-1.3333269755288104,48.20000076293945,2.7999740602565266,47.709999084472656,1.7868899617279286,47.47000122070313,0.0039435165111150194
4566,2013-04-25,48.599998474121094,48.849998474121094,48.31999969482422,48.47999954223633,1760900.0,0.008717272027501277,-1.4090928794985391,-0.5999923706345938,61.52757484260976,50.65558999637563,-0.9999076252621535,-1.2060752821658554,-3.7279196005752127,-6.806289945580232,26.517322638032613,0.6699981689453125,0.09693577103545437,1.1679988861083999,-0.18069370227117787,2.5166914744879776,0.493652591918611,1.8423451802981887,-2.8542708251953144,88.78923536686956,28.0431568870925,0.674346294189788,4,-0.9949989318847656,-1.789999008178711,-4.9874982833862305,-6.369998931884766,0.5699996948242188,3,0.03271605354956009,1.1875055879741059,48.18000030517578,-1.3333269755288104,48.20000076293945,2.7999740602565266,47.709999084472656,0.03271605354956009
4567,2013-04-26,47.95000076293945,48.599998474121094,47.86999893188477,48.43999862670898,1507600.0,-0.013374438921592846,-1.2461471648062998,-4.083351877165596,56.00524098104545,51.41391343141714,-0.36825603895658787,-0.6259758394905361,-2.876063895254923,-6.119636150122432,25.19505465918805,0.729999542236321,0.21915621491972104,0.5420011520385728,-0.7477083520136603,1.8317106560908059,-0.10285359998754018,1.1868559040646858,-2.018016864501952,54.31477683991628,-10.26485885141112,0.6448547520261165,4,-0.345001220703125,-0.7700023651123047,-4.15000057220459,-5.720001220703125,0.5999984741210938,4,0.04775809966821276,-1.4090928794985391,48.599998474121094,1.1875055879741059,48.18000030517578,-1.3333269755288104,48.20000076293945,0.04775809966821276
4568,2013-04-29,47.790000915527344,48.34000015258789,47.65999984741211,48.09000015258789,1385600.0,-0.0033368059409035755,-1.4285665628980728,0.6122460101206784,63.274340515434595,53.31619058270474,-0.07330686524106511,-0.47538486752901576,-2.5186733252660503,-5.917151586081111,23.65275298323527,0.6800003051757812,0.19866162021809686,0.3725011825561495,-0.9259328345643141,1.670935199676613,-0.27671582600408584,1.0217181911163848,-1.6829361425488258,10.924472112607429,-57.49550307521902,0.6492170085602335,4,-0.18500137329101562,-0.5800018310546875,-3.912501335144043,-5.560001373291016,0.329998016357429,0,0.05796192518723475,-1.2461471648062998,47.95000076293945,-1.4090928794985391,48.599998474121094,1.1875055879741059,48.18000030517578,0.05796192518723475
4569,2013-04-30,47.56000137329102,47.72999954223633,46.88000106811523,47.6500015258789,2334700.0,-0.0048127126559981415,5.800091554131437,0.30000127156894163,60.46513819966178,54.82226686490843,0.14532497685868861,-0.2387225220503737,-2.128248987966508,-5.645892800382768,22.143774651826863,0.9099998474121165,0.1284902461053008,0.13050155639648864,-1.1685744050505917,1.429577517843569,-0.5190364243270551,0.7800395371200324,-1.2883605782439531,34.517827439909354,-37.6821396752017,0.6495379807235414,4,0.044998168945305395,-0.3500022888183665,-3.417501449584968,-5.095001220703132,1.7199974060058594,1,0.0464675992569199,-1.4285665628980728,47.790000915527344,-1.2461471648062998,47.95000076293945,-1.4090928794985391,48.599998474121094,0.0464675992569199
4570,2013-05-01,47.81000137329102,48.2400016784668,47.56999969482422,47.63999938964844,1290800.0,0.005256517930640747,-3.322574293976497,-1.8889077268685162,54.438884625485386,56.33735584755848,-0.03989205198963219,-0.4694752098813879,-2.1884003397439002,-5.839827534735491,20.47180732787588,0.6800003051757741,0.20637966553626086,0.353001403808598,-0.9542268965750935,1.6602297041922895,-0.3006127463832442,1.0066155540004402,-1.383659117499512,47.208199479884286,-21.383347192623177,0.6536141501918457,5,-0.07500267028809304,-0.6000022888183665,-2.670001029968269,-4.655000686645515,1.8799972534179545,2,0.02489016089787799,5.800091554131437,47.56000137329102,-1.4285665628980728,47.790000915527344,-1.2461471648062998,47.95000076293945,0.02489016089787799
4571,2013-05-02,48.41999816894531,48.72000122070313,47.72000122070313,47.849998474121094,1357500.0,0.012758769674394266,-1.4096553879528673,3.352900258049899,54.96688030679295,56.987491010403005,-0.4792444904017401,-1.0755467896920479,-2.5939998122549213,-6.387088036124652,18.917540904692082,1.0,0.27156260932202514,0.9254981994628935,-0.4487683025766884,2.2997647015024754,0.23836494844310607,1.6126314504826809,-1.8482365400540246,83.69548766961381,18.12929537622105,0.6871332510197896,5,-0.5549983978271484,-1.2099990844726562,-3.2299976348876953,-5.264997482299805,1.3800010681152344,3,-0.007847940268235765,-3.322574293976497,47.81000137329102,5.800091554131437,47.56000137329102,-1.4285665628980728,47.790000915527344,-0.007847940268235765
4572,2013-05-03,48.65999984741211,48.91999816894531,48.36000061035156,48.84000015258789,1588600.0,0.0049566643441287805,2.2941387667175297,-0.31579017815315014,66.66666666666676,58.542945288959984,-0.5952947606229984,-1.24634716383391,-2.66031940573901,-6.553219641125111,17.973055809250983,0.55999755859375,0.36805320868922564,1.0809999465942397,-0.36350880243121253,2.525508695619692,0.35874557208151714,1.8032543211069623,-1.9515440078070299,87.25496612581416,19.43350569620864,0.7222543745127252,5,-0.7600002288818359,-1.4150009155273438,-3.439999580383301,-5.504999160766602,1.1700019836425781,4,0.01048085333194515,-1.4096553879528673,48.41999816894531,-3.322574293976497,47.81000137329102,5.800091554131437,47.56000137329102,0.01048085333194515
4573,2013-05-06,48.70000076293945,49.0,48.4000015258789,48.52000045776367,1549100.0,0.0008220492324861883,-1.8571480472297284,-1.0,60.706418124616874,59.05783898568245,-0.5365160653047596,-1.2172287703822207,-2.5364547897111507,-6.512300402668821,16.91357543959065,0.5999984741211009,0.5624743917388457,1.0375007629394517,-0.46528063158626054,2.540282157465164,0.2861100656765956,1.7888914602023078,-1.8146215369871541,85.84908546185756,19.872725427098686,0.7513906972628562,5,-0.7600002288818359,-1.4150009155273438,-3.450000762939453,-5.545000076293945,-0.1399993896484304,0,-0.003080113419485997,2.2941387667175297,48.65999984741211,-1.4096553879528673,48.41999816894531,-3.322574293976497,47.81000137329102,-0.003080113419485997
4574,2013-05-07,49.5,49.54999923706055,48.13000106811523,48.63999938964844,1772300.0,0.016427088799336298,1.9583323399216546,4.777773068282965,71.42859335843201,61.05330418008283,-1.2658337172534715,-1.8348591248617083,-3.125419316165207,-7.202593989307658,17.093482930398192,1.4199981689453196,0.6759910720019775,1.6620000839233384,0.16180200420605217,3.1621981636406247,0.9119010440646989,2.412099123781978,-2.403158696642933,97.4747854232292,29.78498493362092,0.7500990398586417,5,-1.2849998474121094,-1.9400005340576172,-3.9949989318847656,-6.344999313354492,-0.18000030517578125,1,-0.027878809456873266,-1.8571480472297284,48.70000076293945,2.2941387667175297,48.65999984741211,-1.4096553879528673,48.41999816894531,-0.027878809456873266
4575,2013-05-08,49.38999938964844,49.849998474121094,49.11999893188477,49.4900016784668,1414100.0,-0.0022222345525567677,-1.281237147812847,-0.11628164865775979,75.21188957738472,62.57378359505783,-1.0796850972666618,-1.5466130356930279,-2.8096930616889324,-6.993111644603751,17.37007809526422,0.729999542236321,0.7473917028112709,1.3884994506835966,-0.03408919474114924,2.8110880961083424,0.6772051279712272,2.099793773395966,-1.998779134246952,78.40377100324869,6.928459035089105,0.7112943227123718,5,-1.0249996185302734,-1.6800003051757812,-3.7299985885620117,-5.9199981689453125,-0.27000045776366477,2,-0.002227183877524186,1.9583323399216546,49.5,-1.8571480472297284,48.70000076293945,2.2941387667175297,48.65999984741211,-0.002227183877524186
4576,2013-05-09,49.06000137329102,49.79999923706055,48.86999893188477,49.4000015258789,1020000.0,-0.0066814743963447,-1.5833161143341858,3.399923707800735,67.32029131369589,63.83101140979677,-0.7572014343414324,-1.1345955522344227,-2.4125077510950277,-6.567574594374726,17.075171030603563,0.9300003051757741,0.7459533819084712,0.9695013046264691,-0.48538473238421886,2.424387341637157,0.24205828612112157,1.6969443231318166,-1.3245521672687914,54.069866729358516,-17.0449985358893,0.727443018505345,5,-0.6950016021728587,-1.3500022888183665,-3.215001106262214,-5.57500076293946,1.0799980163574148,3,0.01284136232741595,-1.281237147812847,49.38999938964844,1.9583323399216546,49.5,-1.8571480472297284,48.70000076293945,0.01284136232741595
4577,2013-05-10,49.27999877929688,49.56000137329102,49.0,49.16999816894531,1001600.0,0.004484251933299488,-1.4889118714184304,-0.3235310617195645,67.17726937318672,64.26467017176924,-0.8590352157265855,-1.3065950708133371,-2.554928608508895,-6.686430674570644,16.433673686977503,0.5600013732910227,0.7816280423868278,1.1164987564086957,-0.4251647622268919,2.6581622750442833,0.3456669970909019,1.8873305157264895,-1.2485126757408125,66.86043288007914,-1.5658090109474188,0.7708317593177924,5,-0.914999008178718,-1.5699996948242259,-2.6149988174438548,-5.79499816894532,1.3199996948242116,4,0.010551957602363382,-1.5833161143341858,49.06000137329102,-1.281237147812847,49.38999938964844,1.9583323399216546,49.5,0.010551957602363382
4578,2013-05-13,49.06999969482422,49.27999877929688,48.65999984741211,49.08000183105469,1431400.0,-0.0042613451638494615,2.0244142987401372,-0.09092800665833786,60.139872576349745,64.22852954695679,-0.5010665259459159,-0.9740547349191644,-2.2978526741326704,-6.388896999367134,16.013751094810715,0.6199989318847727,0.7126969385522983,0.7969997406005831,-0.6701147070108675,2.2641141882120337,0.0634425167948578,1.5305569644063084,-0.7839218593890465,54.651165369593905,-10.619409113291262,0.7335572238057269,5,-0.3600006103515625,-1.3600006103515625,-2.1874990463256836,-5.57499885559082,1.0900001525878906,0,0.01548812188622506,-1.4889118714184304,49.27999877929688,-1.5833161143341858,49.06000137329102,-1.281237147812847,49.38999938964844,0.01548812188622506
4579,2013-05-14,49.15999984741211,49.540000915527344,49.06999969482422,49.099998474121094,1286000.0,0.001834117651265954,-6.833423403376037,-5.998855835240275,61.23855478610086,64.98404845369184,-0.380223625368437,-1.002846309355462,-2.3506875408896946,-6.40256454747292,16.037570863483445,0.470001220703125,0.740484822896569,0.8154998779296889,-0.6793116490607503,2.310311404920128,0.06809411443447289,1.562905641424905,-0.6549731225609108,42.0168552112351,-20.355331910032838,0.7474057634952185,5,-0.375,-1.4500007629394531,-2.317500114440918,-5.6399993896484375,0.18999862670898438,1,-0.01220501375067995,2.0244142987401372,49.06999969482422,-1.4889118714184304,49.27999877929688,-1.5833161143341858,49.06000137329102,-0.01220501375067995
4580,2013-05-15,50.27999877929688,50.47000122070313,48.81000137329102,49.25,1707800.0,0.022782728546809183,1.3546035971689914,17.16625341725487,66.60082656964559,66.27670914956435,-1.2438070398472405,-1.9959928980345651,-3.4042662464477687,-7.4276065310734225,16.347762509787866,1.6599998474121094,0.7612129257321243,1.789998817443852,0.13649914477323222,3.4434984901144716,0.9632489811085421,2.6167486537791618,-1.6199989318847727,89.50263551122177,29.213259311442613,0.8267498363353099,5,-0.9799976348877024,-2.2099990844726634,-3.672498703002937,-6.75999832153321,-0.8699989318847727,2,-0.019093061013914503,-6.833423403376037,49.15999984741211,2.0244142987401372,49.06999969482422,-1.4889118714184304,49.27999877929688,-0.019093061013914503
4581,2013-05-16,49.75,50.63999938964844,49.54999923706055,49.9900016784668,1268200.0,-0.010540946542646146,-2.4062334225411717,-0.23301161447068075,68.21864896149697,66.4491516267677,-0.5646905519775203,-1.3177571168588145,-2.7955503729328868,-6.811794283264916,17.344863308400484,1.0900001525878906,0.8205692443871584,1.12299995422363,-0.46700867379729516,2.713008582244555,0.3279956402131674,1.9180042682340925,-0.9399986267089773,55.0505254843029,-5.7469667198342975,0.7950043140104612,5,-0.36499977111816406,-1.2550010681152344,-3.1424999237060547,-6.229999542236328,-0.13000106811522727,3,-0.012663338052567363,1.3546035971689914,50.27999877929688,-6.833423403376037,49.15999984741211,2.0244142987401372,49.06999969482422,-0.012663338052567363
4582,2013-05-17,49.7599983215332,50.27000045776367,49.290000915527344,50.2400016784668,2508400.0,0.0002009712870996161,2.629621780471609,2.0,70.56369244393616,67.5444043289143,-0.44951640536056914,-1.2094049610848714,-2.7131643235673124,-6.7356884409108915,18.261281938747842,0.9799995422363281,0.9316901594334581,1.018498420715332,-0.550372430509988,2.587369271940652,0.2340629951026756,1.8029338463279885,-0.9499969482421804,55.555491335048025,-11.073459020296447,0.7844354256126588,5,-0.3749980926513672,-1.2599983215332031,-3.152498245239258,-6.239997863769531,0.02000045776367898,4,0.007636677671486014,-2.4062334225411717,49.75,1.3546035971689914,50.27999877929688,-6.833423403376037,49.15999984741211,0.007636677671486014
4583,2013-05-20,49.47000122070313,49.75,49.27000045776367,49.68000030517578,1287800.0,-0.005827916210048967,1.742866485013624,0.4374950329809913,69.69077273388679,67.35131314840928,-0.04336903875866227,-0.822987286287379,-2.329991233249764,-6.360718698993374,18.869617270450995,0.48999786376953125,0.9974054229242881,0.6405012130737404,-0.8814974497061598,2.1624998758536407,-0.12049811831620616,1.401500544463687,-0.33060020446777827,36.065604525945325,-33.19485616309178,0.7609993313899487,5,0.17999839782714133,-0.9700012207031321,-2.8950014114379954,-5.95000076293946,0.479999542236321,0,0.022842070457541386,2.629621780471609,49.7599983215332,-2.4062334225411717,49.75,1.3546035971689914,50.27999877929688,0.022842070457541386
4584,2013-05-21,49.38000106811523,49.68000030517578,49.349998474121094,49.599998474121094,1663100.0,-0.0018192874543581095,-1.357134098990477,1.047611262488716,66.73778236157227,66.40974567998566,0.031088476566281997,-0.6746409842053183,-2.145295040572485,-6.180137465374507,18.99001684480185,0.3300018310546875,0.9761562895579061,0.4915010452270465,-1.019193583963748,2.002195674417841,-0.26384626936835076,1.2468483598224438,1.2599983215332102,31.147558069968888,-39.2127308307331,0.7553473145953972,5,0.26999855041504617,-0.8800010681152273,-2.8050012588500906,-5.860000610351555,0.9500007629394602,1,0.015795843710512347,1.742866485013624,49.47000122070313,2.629621780471609,49.7599983215332,-2.4062334225411717,49.75,0.015795843710512347
4585,2013-05-22,48.36999893188477,49.63999938964844,48.08000183105469,49.540000915527344,3215200.0,-0.020453667767994732,1.2773704742201444,5.318253541641176,49.5088476374699,64.43069638262722,0.9847441414971101,0.3692572148999034,-1.0384527537364008,-5.084667408925085,18.342774709300674,1.55999755859375,0.980784833450123,-0.5280010223388629,-2.022236141238629,0.9662340965609033,-1.275118581788746,0.2191165371110202,2.2442004394531168,11.32802255441937,-54.97657186022615,0.7471175594498846,5,0.9900016784667898,0.13000106811522727,-1.9099988937378,-4.849998474121101,2.470001220703118,2,0.020260483024123532,-1.357134098990477,49.38000106811523,1.742866485013624,49.47000122070313,2.629621780471609,49.7599983215332,0.020260483024123532
4586,2013-05-23,50.18999862670898,51.20000076293945,48.63000106811523,49.9000015258789,4433000.0,0.0376266225969355,1.2251066380647035,-0.24786034971259552,61.469272484154935,63.79647450606814,-0.7354491352252381,-1.3971485978974698,-2.751684651097243,-6.805672540496843,17.941749795304936,2.8300018310546804,0.8976633776157854,1.21249866485595,-0.38087967052739913,2.805877000239299,0.4158094971642754,2.0091878325476245,-2.1099967956542898,67.62812557694237,3.80946645953793,0.7966891676916734,5,-0.549997329711907,-1.4099979400634695,-3.7299985885620046,-6.669998168945305,1.44000244140625,3,-0.01554092051482514,1.2773704742201444,48.36999893188477,-1.357134098990477,49.38000106811523,1.742866485013624,49.47000122070313,-0.01554092051482514
4587,2013-05-24,50.2400016784668,50.33000183105469,49.86000061035156,50.0099983215332,1997000.0,0.0009962752166965405,1.2926684034238929,0.7931229528682864,61.5269655991594,63.950595953046985,-0.709574332964948,-1.3352531752885994,-2.6892361270476997,-6.770713760402366,18.120998567499885,0.470001220703125,0.8066664082202166,1.1480016708374023,-0.46350365612648403,2.7595069978012887,0.3422490073554627,1.953754334319342,-2.1599998474121094,69.23078804091998,7.86014449532356,0.8057526634819417,5,-0.6000003814697266,-1.3300018310546875,-3.780001640319824,-6.720001220703125,1.7099990844726562,4,-0.012340818588144287,1.2251066380647035,50.18999862670898,1.2773704742201444,48.36999893188477,-1.357134098990477,49.38000106811523,-0.012340818588144287
4588,2013-05-28,50.56000137329102,50.97000122070313,50.22000122070313,50.68000030517578,1347900.0,0.006369420464438003,1.1428548073307068,-0.5217268716621577,58.54840763900131,63.65169071448036,-0.8895343522436931,-1.5147532986916374,-2.8675360941936177,-6.992489975741925,18.751119796552523,0.75,0.7988337249606872,1.3295013427734474,-0.2869724665057021,2.945975152052597,0.5212644381338691,2.1377382474130258,-2.4175995635986425,79.48719202728022,21.746448470031375,0.8082369046395749,5,-0.9200000762939524,-1.520000457763679,-4.10000133514405,-7.040000915527351,1.5,1,-0.015427266076107893,1.2926684034238929,50.2400016784668,1.2251066380647035,50.18999862670898,1.2773704742201444,48.36999893188477,-0.015427266076107893
4589,2013-05-29,49.77000045776367,50.5,49.41999816894531,50.22999954223633,2124300.0,-0.01562501768333968,1.160003662109375,3.833359824522591,52.761638303145624,62.1140031293137,-0.004364153500418411,-0.5804559040596544,-1.9636931373302104,-6.1011559792141625,20.011216147237853,1.1400032043457102,0.7598095790421411,0.42900047302246236,-0.9976615225713275,1.8556624686162522,-0.28433052477443255,1.1423314708193573,-1.5664466690063534,54.16664119458753,-0.9206965316447793,0.7133309977968934,5,-0.12999916076660156,-0.7299995422363281,-3.285000801086426,-6.25,3.229999542236328,2,0.0036166426264860885,1.1428548073307068,50.56000137329102,1.2926684034238929,50.2400016784668,1.2251066380647035,50.18999862670898,0.0036166426264860885
4590,2013-05-30,49.0,49.9900016784668,48.97000122070313,49.70000076293945,1596200.0,-0.015471176425186473,-1.6842176590757685,1.521743817690279,49.59015432335202,60.04417039174204,0.6313694427024217,0.2985754722361236,-1.0690424276360417,-5.235506593171458,20.65770751193424,1.0200004577636648,0.7630217283641443,-0.4004999160766616,-1.6460816267807843,0.8450817946274611,-1.0232907714287265,0.22229093927540333,-0.7365172717590411,14.39684730818922,-39.13299487218113,0.6227908553520631,5,0.6400012969970703,0.04000091552734375,-2.2375001907348633,-5.479999542236328,4.259998321533203,3,0.027142894511320126,1.160003662109375,49.77000045776367,1.1428548073307068,50.56000137329102,1.2926684034238929,50.2400016784668,0.027142894511320126
4591,2013-05-31,48.040000915527344,49.38000106811523,47.70000076293945,48.93999862670898,2473200.0,-0.019591818050462395,-1.1265853346435215,1.2857096146614904,42.30770322971487,56.90461603460635,1.4788089451248752,1.2950440306431261,-0.050684254582066046,-4.189898714454088,20.720568622964386,1.6800003051757741,0.7299794111079976,-1.3414991378784151,-2.6595403080229403,-0.023457967733889973,-2.0005197229506777,-0.6824785528061525,3.1599998474121094,10.39755672757347,-39.73396158746766,0.6590205850722621,5,1.4099998474121094,1.0,-1.1100006103515625,-4.520000457763672,4.779998779296875,4,0.05828474570564679,-1.6842176590757685,49.0,1.160003662109375,49.77000045776367,1.1428548073307068,50.56000137329102,0.05828474570564679
4592,2013-06-03,49.16999816894531,50.06999969482422,48.38000106811523,48.5,2109200.0,0.023522007324790373,-2.7142988891217352,-0.7444443031590071,50.55678464197053,54.778617357726766,0.28644124864731424,0.21630360338308918,-1.1137913502581611,-5.211678373868942,20.571842781674533,2.029998779296875,0.5903814347209959,-0.23700180053710795,-1.5154070640887696,1.0414034630145537,-0.8762044323129388,0.40220083123872286,1.9600025939941403,44.95404282026236,-4.415510908804919,0.6392026317758317,6,0.2800025939941406,-0.12999725341796875,-1.962498664855957,-5.529998779296875,5.120002746582031,0,0.05003056723161725,-1.1265853346435215,48.040000915527344,-1.6842176590757685,49.0,1.160003662109375,49.77000045776367,0.05003056723161725
4593,2013-06-04,48.54999923706055,49.5099983215332,48.18000030517578,48.68000030517578,2667200.0,-0.012609293369393315,-2.0574704579834697,-0.1940319752214808,46.7928445704512,52.56251315871331,0.851788506389326,0.8690449919124461,-0.44884653278784015,-4.472715763369379,20.28011984452405,1.3299980163574219,0.4577926625723876,-0.8495006561279297,-2.1469878988880353,0.44798658663217594,-1.498244277507979,-0.20075703474788043,2.5114015258789095,30.35709663312003,-19.118718912959018,0.6487436213800521,6,0.9000015258789062,0.4900016784667969,-1.1575002670288086,-4.909999847412109,5.619998931884766,1,0.0700309285130436,-2.7142988891217352,49.16999816894531,-1.1265853346435215,48.040000915527344,-1.6842176590757685,49.0,0.0700309285130436
4594,2013-06-05,48.11999893188477,49.040000915527344,47.9900016784668,48.56999969482422,1158200.0,-0.008856855034665712,-1.957764035224397,3.4615158895506952,37.75509718616207,51.256540886345775,1.2116829354644167,1.2546865776232181,0.016226868018385687,-3.9244057670475527,19.49539963411486,1.0499992370605469,0.29286557021662674,-1.210500907897945,-2.6268193177161834,0.20581750192029347,-1.9186601128070677,-0.5023417029888222,2.8741738310546836,17.72144971438075,-25.588654615556525,0.7081592049091208,6,1.3300018310546804,0.920001983642571,-0.7124996185302805,-4.479999542236335,5.8400001525878835,2,0.08187868929472408,-2.0574704579834697,48.54999923706055,-2.7142988891217352,49.16999816894531,-1.1265853346435215,48.040000915527344,0.08187868929472408
4595,2013-06-06,49.27999877929688,49.29999923706055,48.11000061035156,48.61999893188477,1919300.0,0.024106398029104747,2.399992370613853,-1.4666638409698023,47.513220251406835,49.70586841604043,0.21718023642337414,0.09067202186002987,-1.1373738240472804,-4.957830127155432,18.43436203000781,1.1899986267089844,0.17230949643315796,-0.04500102996825461,-1.46120090319571,1.3711988432592008,-0.7531009665819823,0.6630989066454731,1.6482905436425739,66.66661301407927,23.81541241889864,0.7080999366137275,6,0.05500221252440696,0.10500144958495383,-1.87249946594239,-5.639999389648445,4.229999542236321,3,0.07548703962764569,-1.957764035224397,48.11999893188477,-2.0574704579834697,48.54999923706055,-2.7142988891217352,49.16999816894531,0.07548703962764569
4596,2013-06-07,49.68999862670898,50.13000106811523,49.27999877929688,49.290000915527344,1199600.0,0.008319802304547652,-3.047610830056109,0.6060572782706594,49.64467154483255,48.38561352111521,-0.30307488151684936,-0.2842854975791411,-1.5202818328728114,-5.2363079985807985,17.91079317182625,0.8500022888183452,0.08493402954248808,0.3334989547729421,-1.0859049247791575,1.7529028343250417,-0.3762029850031112,1.0432008945489954,1.173724925030477,79.43913238785849,36.61714559327817,0.7097019397760504,6,-0.3549976348876882,-0.23999786376952414,-2.2174997329711843,-5.434999465942376,3.4799995422363352,4,0.07184543758279172,2.399992370613853,49.27999877929688,-1.957764035224397,48.11999893188477,-2.0574704579834697,48.54999923706055,0.07184543758279172
4597,2013-06-10,49.79999923706055,50.11999893188477,49.33000183105469,49.7400016784668,1290700.0,0.0022137374399613385,1.2571444141689119,0.14999475476124893,51.706297562894136,47.62537906821443,-0.5387040213846745,-0.3724259989117513,-1.6197294180996877,-5.221753311988309,17.358930001966186,0.7899971008300852,0.18057507333995204,0.4174995422363281,-1.0149940125946344,1.8499930970672906,-0.2987472351791567,1.133746319651813,1.000449858902904,84.5793492908942,39.21307617708632,0.7162467774154819,6,-0.6999988555908203,-0.34999847412109375,-2.2624998092651367,-5.444999694824219,3.299999237060547,0,0.060642580402214596,-3.047610830056109,49.68999862670898,2.399992370613853,49.27999877929688,-1.957764035224397,48.11999893188477,0.060642580402214596
4598,2013-06-11,49.83000183105469,50.11999893188477,49.02000045776367,49.43999862670898,1142100.0,0.0006024617360196327,1.2680441562220839,6.500317904374483,52.34131402565497,47.578676370715456,-0.7634295295475582,-0.3610847827578567,-1.611855240146653,-5.129274427652987,17.146505670266336,1.0999984741211009,0.0439212556212496,0.4095020294189453,-1.0283985766607202,1.8474026354986108,-0.30944827362088745,1.128452332458778,0.908438298248285,85.98134006431538,37.213025750481854,0.7189503030398323,6,-0.9150009155273438,-0.3800010681152344,-2.257502555847168,-5.380002975463867,3.8599967956542898,1,0.08950429300793505,1.2571444141689119,49.79999923706055,-3.047610830056109,49.68999862670898,2.399992370613853,49.27999877929688,0.08950429300793505
4599,2013-06-12,48.56000137329102,50.18000030517578,48.540000915527344,50.099998474121094,1108400.0,-0.025486662875701227,-1.0759512007861183,-3.9486780715395677,50.96252476460581,47.731161975299216,0.3541222319723971,0.908225754672408,-0.3089280111728243,-3.7454887674661705,16.50037935627707,1.6399993896484375,-0.14032511063878417,-0.8304985046386619,-2.3155466971698786,0.6545496878925547,-1.5730226009042738,-0.08797440837305004,2.1176699686846803,21.739170496721915,-30.452905866668157,0.7425240962656088,6,0.37999916076659446,0.8899993896484304,-0.9475011825561594,-4.010002136230476,4.989997863769524,2,0.11552711361206636,1.2680441562220839,49.83000183105469,1.2571444141689119,49.79999923706055,-3.047610830056109,49.68999862670898,0.11552711361206636
4600,2013-06-13,49.31999969482422,49.59000015258789,48.29999923706055,48.61000061035156,968800.0,0.01565070634349719,1.06400146484375,-0.46103923448294865,45.062435889497664,48.03724338194175,-0.3975133378723825,0.07654353662644553,-1.024555116367189,-4.378782489770103,15.04136119268712,1.2900009155273438,-0.3165435635320293,-0.02250022888183878,-1.447331203554839,1.4023307457911613,-0.7349157162183388,0.6899152584546613,1.2981182355707617,54.25531267310701,3.849904466671312,0.7124154873365011,6,-0.2349987030029297,0.13000106811523438,-1.432499885559082,-4.219999313354492,4.3899993896484375,3,0.09407946914759147,-1.0759512007861183,48.56000137329102,1.2680441562220839,49.83000183105469,1.2571444141689119,49.79999923706055,0.09407946914759147
4601,2013-06-14,49.11999893188477,49.72000122070313,48.86000061035156,49.27000045776367,785300.0,-0.00405516553481311,-1.5671730169213813,-0.21127002718645907,43.74998403446854,47.280932203330416,-0.03151859119469691,0.23918958000925983,-0.79480986779879,-4.068080585573945,13.322958728741238,0.8600006103515696,-0.40890375665618706,-0.19100093841552024,-1.605719509441819,1.2237176326107786,-0.8983602239286697,0.5163583470976292,1.4397566551610979,43.61698026301143,-4.225089429889323,0.7073592855131485,6,-0.03499794006348367,0.3300018310546804,-1.0824995040893626,-3.8699989318847727,4.020000457763665,4,0.08937295368707332,1.06400146484375,49.31999969482422,-1.0759512007861183,48.56000137329102,1.2680441562220839,49.83000183105469,0.08937295368707332
4602,2013-06-17,50.13999938964844,50.790000915527344,49.70000076293945,49.70000076293945,1685700.0,0.02076548208354212,-3.954561611888021,-2.933294339046983,47.82607665488161,47.39573576826713,-1.0051575130460435,-0.7914610921358758,-1.750033632251636,-4.9771906681520335,12.213032048953872,1.670001983642571,-0.39455167376818423,0.8099994659423828,-0.6398794088906143,2.25987834077538,0.08506002852588779,1.5349389033588778,-2.4399986267089844,73.89553864561486,28.81476670464002,0.7249394374164982,6,-0.7499980926513672,-0.6899986267089844,-2.1024999618530273,-4.8899993896484375,2.7400016784667898,0,0.060430770167149817,-1.5671730169213813,49.11999893188477,1.06400146484375,49.31999969482422,-1.0759512007861183,48.56000137329102,0.060430770167149817
4603,2013-06-18,50.599998474121094,50.65999984741211,50.040000915527344,50.040000915527344,1444800.0,0.009174293778863252,-1.214291553133515,1.2727256964011686,54.448007464215245,49.2505035769397,-1.278199883500676,-1.2252839562361615,-2.140509435330003,-5.340062624353642,11.073147564536605,0.6199989318847656,-0.2134960506542427,1.213498687744142,-0.34346582429249395,2.770463199780778,0.4350164317258205,1.9919809437624636,-2.838197708129883,92.36938500687104,46.43699414041351,0.7784822560183188,6,-1.1499977111816406,-1.1499977111816406,-2.5624990463256836,-3.924999237060547,2.1500015258789062,1,0.04940711611441251,-3.954561611888021,50.13999938964844,-1.5671730169213813,49.11999893188477,1.06400146484375,49.31999969482422,0.04940711611441251
4604,2013-06-19,50.15999984741211,50.72999954223633,49.97000122070313,50.540000915527344,1298600.0,-0.0086956252959971,-1.0000000000000187,-0.6785762942779292,56.444446328246386,50.242862029921874,-0.5793169467253279,-0.7629715525200922,-1.6011395857754422,-4.804349680536788,9.893441742122425,0.759998321533196,-0.1998884717560614,0.7345001220703153,-0.8603929145720599,2.3293931587126906,-0.06294639625087228,1.531946640391503,-2.337635078430175,74.69876933965949,23.753817767463033,0.7974465183211894,6,-0.6149997711181641,-0.7099990844726562,-1.9500007629394531,-3.395000457763672,2.970001220703118,2,0.07037477651585333,-1.214291553133515,50.599998474121094,-3.954561611888021,50.13999938964844,-1.5671730169213813,49.11999893188477,0.07037477651585333
4605,2013-06-20,49.349998474121094,50.06999969482422,49.2599983215332,49.84000015258789,1770300.0,-0.016148352786185427,-1.4179073885343065,1.2894744767354314,57.40111742631601,51.1046893500867,0.2700575326023653,0.13092599922771342,-0.7033212982142345,-3.9012547024191093,10.132686995936115,0.9000015258789062,-0.10923257109858753,-0.12450122833251953,-1.6411524286230232,1.3921499719579842,-0.8828268284777678,0.6338243718127288,-1.468280982208249,25.38848633627045,-29.417854195791943,0.7583256001452511,6,0.19500160217285156,0.10000228881835938,-1.102499008178711,-2.5849990844726562,3.5900001525878835,3,0.08510640106993961,-1.0000000000000187,50.15999984741211,-1.214291553133515,50.599998474121094,-3.954561611888021,50.13999938964844,0.08510640106993961
4606,2013-06-21,49.40999984741211,50.6500015258789,48.5099983215332,49.63999938964844,4255900.0,0.0012158333362963791,-1.1083748470834445,0.4693852130384349,51.54242672523059,51.0864814792352,0.1856886153234285,0.010005908848832235,-0.710393925053836,-3.861120277876452,9.059112904370794,2.140003204345696,0.124857748435943,-0.025499916076661577,-1.504325781543983,1.4533259493906598,-0.7649128488103187,0.7139130166569956,-1.470116687026973,39.47370622514384,-15.894027122362935,0.739412932733659,6,0.13500022888183594,0.04000091552734375,-0.7249994277954102,-2.3349990844726562,3.979999542236328,4,0.08702690245577416,-1.4179073885343065,49.349998474121094,-1.0000000000000187,50.15999984741211,-1.214291553133515,50.599998474121094,0.08702690245577416
4607,2013-06-24,49.61999893188477,49.9900016784668,48.90999984741211,49.2400016784668,2543900.0,0.004250133275069512,-1.0769247698345743,-1.6521652596487464,57.25915397603117,51.6329081403881,-0.058701770495694916,-0.2622705621609285,-0.8813412861803798,-3.9558124802039387,7.927521534882915,1.0800018310546875,0.1841652588930458,0.21549930572510334,-1.2176051388786249,1.6486037503288316,-0.5010529165767608,0.9320515280269674,-1.6231134163967909,50.00000000000032,-8.178986910260939,0.7165522223018649,6,-0.07499885559082742,-0.1699981689453196,-0.679999351501472,-2.4599990844726634,4.030002593994126,0,0.0709391481969941,-1.1083748470834445,49.40999984741211,-1.4179073885343065,49.349998474121094,-1.0000000000000187,50.15999984741211,0.0709391481969941
4608,2013-06-25,49.77999877929688,49.93999862670898,49.06000137329102,49.83000183105469,1876000.0,0.0032245032417623776,5.5185792195317305,-0.13158792940749184,61.690136001972945,52.82486494454001,-0.25316329195683807,-0.5098423158969254,-0.9693214345405252,-4.0012785275650415,6.246263826208227,0.8799972534179545,0.19429030252369728,0.41449928283692117,-0.925641305426737,1.7546398711005793,-0.25557101129490434,1.0845695769687467,-1.7272509558081097,57.207196370884915,-5.837850196874321,0.6700702941318276,6,-0.2349987030029368,-0.329998016357429,-0.8374986648559641,-2.6199989318847727,4.650001525878899,1,0.062274053130503715,-1.0769247698345743,49.61999893188477,-1.1083748470834445,49.40999984741211,-1.4179073885343065,49.349998474121094,0.062274053130503715
4609,2013-06-26,49.95000076293945,50.5,49.63000106811523,50.22000122070313,1403000.0,0.0034150660468330596,1.0963879786192772,5.399679584987178,55.48282731920624,53.98268621450764,-0.22938046708100046,-0.701641211073607,-1.0912455747909675,-4.0566710736346465,5.295047165665425,0.8699989318847727,0.17499252040143887,0.5755012512207003,-0.7784240736117596,1.9294265760531601,-0.10146141119552965,1.2524639136369302,-1.8425078776099113,67.2897329537658,4.508522773470133,0.6769626624162284,6,-0.3000011444091797,-0.5,-0.8750009536743164,-2.7900009155273438,4.430000305175774,2,0.05605603992578945,5.5185792195317305,49.77999877929688,-1.0769247698345743,49.61999893188477,-1.1083748470834445,49.40999984741211,0.05605603992578945
4610,2013-06-27,50.33000183105469,50.52000045776367,49.95000076293945,50.22000122070313,1025600.0,0.007607628875096584,1.3265395095367847,-0.4074089772389745,55.2631793589935,55.261930139454854,-0.5040526268662049,-1.0296855154490032,-1.4061562216489278,-4.310067264838892,4.786297561560795,0.5699996948242188,0.15415642205727664,0.8890022277832017,-0.5171182308027227,2.295122686369126,0.18594199849023596,1.5920624570761674,-2.168858785121188,85.04676562285563,23.365860690285317,0.703060229292963,6,-0.6800022125244141,-0.8800010681152344,-1.2550020217895508,-3.170001983642578,4.009998321533203,3,0.05563280618306843,1.0963879786192772,49.95000076293945,5.5185792195317305,49.77999877929688,-1.0769247698345743,49.61999893188477,0.05563280618306843
4611,2013-06-28,50.84000015258789,51.290000915527344,50.02000045776367,50.06000137329102,2607100.0,0.010133087680885389,-1.953487340536896,7.090858648911476,58.02469426512371,56.3951098739262,-0.8318932620875259,-1.390448423767495,-1.8321902021155267,-4.6893694210724135,5.010587608741456,1.2700004577636719,0.2640112730205928,1.259000587463376,-0.11703379566012018,2.6350349705868723,0.5709833959016279,1.9470177790251242,-2.6262799492625106,81.09241340400672,21.38648689542824,0.6880171915617469,6,-0.9400005340576172,-1.3449993133544922,-1.9099998474121094,-3.6800003051757812,3.4099998474121094,4,0.04130602808454542,1.3265395095367847,50.33000183105469,1.0963879786192772,49.95000076293945,5.5185792195317305,49.77999877929688,0.04130602808454542
4612,2013-07-01,51.63000106811523,51.86999893188477,50.459999084472656,50.65999984741211,1423200.0,0.015538963673412232,-1.058389811158952,1.2435932548221784,62.43093107570751,57.28210138631422,-1.551463414473936,-2.0940664744043502,-2.542145271261539,-5.342274506261809,5.5274223708748735,1.4099998474121165,0.41607976564598204,1.9260013580322166,0.2895166942543028,3.5624860218101304,1.1077590261432633,2.74424368992117,-3.293229636301767,91.45914333499809,33.62789020125766,0.8182423318889561,7,-1.440002441406243,-1.845001220703118,-2.420000076293938,-4.19000053405761,2.270000457763672,0,0.03408867490068901,-1.953487340536896,50.84000015258789,1.3265395095367847,50.33000183105469,1.0963879786192772,49.95000076293945,0.03408867490068901
4613,2013-07-02,51.95000076293945,52.38999938964844,51.25,51.43000030517578,1874500.0,0.006197940891034426,-1.5909045589911872,0.5360822715117233,76.94752699701499,59.56022146062184,-1.8548880287023977,-2.2622742942499343,-2.784467355537167,-5.519371022827485,6.397660011438671,1.1399993896484375,0.6230245444062987,2.076000976562497,0.2489704332690721,3.9030315198559222,1.162485704915781,2.9895162482092132,-3.4012356811217117,84.05801107645021,20.766544106644716,0.9135152716467142,7,-1.5000019073486328,-1.9050006866455078,-2.6750001907348633,-4.510000228881836,1.3499984741210938,1,0.03272378706396872,-1.058389811158952,51.63000106811523,-1.953487340536896,50.84000015258789,1.3265395095367847,50.33000183105469,0.03272378706396872
4614,2013-07-03,52.06000137329102,52.36000061035156,51.31000137329102,51.52999877929688,923000.0,0.0021174323144581564,-1.164952670098578,1.0192348604335546,74.29078122114893,61.43685077115883,-1.862938155021098,-2.1733964202070624,-2.829707230027182,-5.5108834898903964,7.289941001157335,1.0499992370605398,0.7270801366697555,1.98900146484376,0.10938247447023741,3.8686204552172825,1.0491919696570022,2.9288109600305177,-3.2039375468468236,86.47548352096784,21.130512672990875,0.9398094951867612,7,-1.6100025177002024,-2.0150012969970774,-2.7200002670288157,-4.6200008392334055,0.8599967956542898,2,0.045524373211036195,-1.5909045589911872,51.95000076293945,-1.058389811158952,51.63000106811523,-1.953487340536896,50.84000015258789,0.045524373211036195
4615,2013-07-05,53.0,53.25,51.88999938964844,52.5,1132200.0,0.018056062272622908,1.720001220703125,0.9433916091465916,80.4075267910688,64.64408411180753,-2.4928894220518814,-2.9728310097393518,-3.6920422554418266,-6.324128260702437,8.422564926775346,1.3600006103515625,0.7491381213007315,2.743000030517578,0.493179726417587,4.992820334617569,1.6180898784675861,3.86791018256757,-3.861221328499461,92.26006082258112,23.16834610630896,1.1249101520499956,7,-1.9200000762939453,-2.5249996185302734,-3.659998893737793,-5.559999465942383,-0.029998779296867895,4,0.02603775600217406,-1.164952670098578,52.06000137329102,-1.5909045589911872,51.95000076293945,-1.058389811158952,51.63000106811523,0.02603775600217406
4616,2013-07-08,53.2599983215332,53.77999877929688,52.849998474121094,53.25,1746600.0,0.004905628708173682,-1.2962931566331055,0.01999664306640625,77.75800289021069,66.9217339911608,-2.401921086428061,-3.1111720427745126,-3.8832943850824932,-6.442918007344815,9.028601290203339,0.9300003051757884,0.7979058020473246,2.824498367309573,0.22481021426310122,5.424186520356045,1.5246542907863372,4.124342443832809,-3.7100975171827173,84.33733416980903,15.198388606187564,1.2998440765232342,7,-1.8399982452392507,-2.519998550415039,-3.919997215270996,-5.819997787475586,0.470001220703125,0,0.020277917106468202,1.720001220703125,53.0,-1.164952670098578,52.06000137329102,-1.5909045589911872,51.95000076293945,0.020277917106468202
4617,2013-07-09,52.81999969482422,53.77999877929688,52.61000061035156,53.36000061035156,1794000.0,-0.008261333844824637,-1.4374985098824744,-54.00915681037772,69.82144487147872,67.82521275443924,-1.6318757742480017,-2.564821711866877,-3.3572904164840054,-5.8546925799043805,9.556144069211706,1.1699981689453196,0.901974735289464,2.233499717712405,-0.5547559360249892,5.0217553714497996,0.839371890843708,3.6276275445811024,-2.762487133480164,62.055353847267114,-3.9738676645642528,1.3941278268686956,7,-1.114999771118164,-1.9349994659423828,-3.5749988555908203,-5.144998550415039,0.20000076293945312,1,0.027073084313476548,-1.2962931566331055,53.2599983215332,1.720001220703125,53.0,-1.164952670098578,52.06000137329102,0.027073084313476548
4618,2013-07-10,54.290000915527344,54.38999938964844,52.86999893188477,53.1500015258789,2160100.0,0.027830390556537132,1.2686635997175872,-2.1111064016163117,81.1463077131095,70.67671057598403,-2.6762968060278567,-3.8826231059242673,-4.717273446384603,-7.169767273346956,10.573322142619745,1.5699996948242188,1.1262119130806525,3.4805009841918917,0.2661481158830554,6.694853852500728,1.8733245500374736,5.08767741834631,-3.785790008028947,96.75329420376193,30.506231389317236,1.6071764341544177,7,-2.1200008392333984,-3.1000003814697266,-5.045000076293945,-6.305000305175781,-3.0100021362304616,2,-0.007183632033001208,-1.4374985098824744,52.81999969482422,-1.2962931566331055,53.2599983215332,1.720001220703125,53.0,-0.007183632033001208
4619,2013-07-11,54.16999816894531,55.0,53.65999984741211,54.97000122070313,1549000.0,-0.0022104023679931917,2.116277212966413,-0.7017574386636525,90.57237132787374,74.59995412808185,-2.117403568568868,-3.500243346714484,-4.478963907539217,-6.912963849969877,12.249692625987471,1.3400001525878906,1.3073246769561777,3.079998397827147,-0.28347121301402467,6.443468008668319,1.3982635924065647,4.761733203247729,-3.1217768739459117,73.31184346742421,1.8181053106061142,1.681734805420584,7,-1.6599979400634766,-2.674997329711914,-4.924997329711914,-5.814998626708984,-3.7199974060058594,3,-0.01606053094503368,1.2686635997175872,54.290000915527344,-1.4374985098824744,52.81999969482422,-1.2962931566331055,53.2599983215332,-0.01606053094503368
4620,2013-07-12,53.959999084472656,54.38999938964844,53.599998474121094,54.04999923706055,1531000.0,-0.0038766677417583217,1.0519492100608865,0.1124997615823294,87.35631463922924,77.85902305853801,-1.4956195628431104,-3.0828637598622493,-4.158718489014973,-6.554500089982476,13.876369558415263,0.7900009155273438,1.4603454542988743,2.6379993438720675,-0.8492382367103488,6.125236924454484,0.8943805535808593,4.381618134163276,-2.279493196673158,56.4853062292905,-18.271453290784365,1.743618790291207,7,-1.2299995422363281,-2.404998779296875,-4.714998245239258,-5.57499885559082,-3.049999237060547,4,-0.01927355324634561,2.116277212966413,54.16999816894531,1.2686635997175872,54.290000915527344,-1.4374985098824744,52.81999969482422,-0.01927355324634561
4621,2013-07-15,53.5099983215332,54.099998474121094,53.38000106811523,53.90999984741211,1022600.0,-0.00833952502917934,-1.1818234362536881,4.444453863434069,80.72668455295134,79.89188455600954,-0.700740422863781,-2.4107105355640783,-3.621092428189627,-5.955387745198259,15.613690152660823,0.7199974060058665,1.6769670370548937,1.968498611450194,-1.487658327231756,5.424655550132144,0.24042014210921536,3.6965770807911724,-1.2983733757816225,37.65681761592533,-38.56958349242981,1.7280784693409752,7,-0.3849983215332031,-1.8599987030029297,-4.149997711181641,-5.124998092651367,-1.5099983215332031,0,-0.010091517805426053,1.0519492100608865,53.959999084472656,2.116277212966413,54.16999816894531,1.2686635997175872,54.290000915527344,-0.010091517805426053
4622,2013-07-16,53.16999816894531,53.65999984741211,53.0099983215332,53.43999862670898,1881200.0,-0.006353955583120796,-1.2033944331296673,0.6749985694939645,76.03685312775772,79.7906985705365,-0.13334114742220038,-1.9310789000186048,-3.203348320546155,-5.485420819605373,16.36230172989811,0.6500015258789062,1.8846035868939026,1.4769985198974638,-1.986118669785192,4.94011570958012,-0.2545600749438677,3.2085571147387952,-0.5122332145139836,14.084464160668233,-61.88133794283276,1.7315585948413295,7,-0.014997482299804688,-1.519998550415039,-3.7774972915649414,-4.784997940063477,-1.3299980163574219,1,0.010532281222046302,-1.1818234362536881,53.5099983215332,1.0519492100608865,53.959999084472656,2.116277212966413,54.16999816894531,0.010532281222046302
4623,2013-07-17,53.099998474121094,53.599998474121094,52.959999084472656,53.18000030517578,1377200.0,-0.0013165261845937692,-2.5555461365659307,0.2963025756227208,74.57096557071978,79.82183016493326,0.13068348354254766,-1.7541168234520583,-3.056104707655834,-5.291407827061278,17.12737569139829,0.6399993896484375,2.0503051359299675,1.281998825073245,-2.1954504005691717,4.759448050715662,-0.45672578774796335,3.0207234378944534,1.9000015258789062,6.862712098942731,-67.30064191299446,1.738724612821207,7,0.345001220703125,-1.4499988555908203,-3.824997901916504,-4.714998245239258,0.03000259399413352,2,-0.0015065540236580688,-1.2033944331296673,53.16999816894531,-1.1818234362536881,53.5099983215332,1.0519492100608865,53.959999084472656,-0.0015065540236580688
4624,2013-07-18,53.68999862670898,53.93999862670898,53.099998474121094,53.27000045776367,889800.0,0.011111114303994363,-1.210520503940151,-5.249856952126557,75.37762339712097,79.26295201005018,-0.2277349739493033,-2.1777532421937664,-3.586202798881061,-5.735620008072559,17.96220488367213,0.8400001525878835,2.141744149355354,1.6954990386962834,-1.7859548187248109,5.176952896117378,-0.0452278900142673,3.436225967406834,1.2692013549804742,51.048908143176,-20.839802743019725,1.7407269287105478,7,0.11500167846680398,-2.039999008178704,-4.507497787475579,-5.304998397827141,-0.3999977111816335,3,-0.044887314379874144,-2.5555461365659307,53.099998474121094,-1.2033944331296673,53.16999816894531,-1.1818234362536881,53.5099983215332,-0.044887314379874144
4625,2013-07-19,53.54999923706055,54.02999877929688,53.18999862670898,53.68999862670898,939600.0,-0.0026075506282241534,1.048781622456479,-0.33333333333332205,71.6799926757813,78.58761754178025,-0.0016915037726974447,-1.7992136830490182,-3.383146911270707,-5.453318160964393,19.63903952981782,0.8400001525879048,2.119155091184666,1.3454996109008803,-1.966890757105837,4.657889978907598,-0.3106955731024783,3.001694794904239,1.36921672668457,51.75442705893376,-18.186443029749498,1.6561951840033584,7,0.2550010681152344,-1.8999996185302734,-4.354998588562012,-5.164999008178711,0.5699996948242259,4,-0.05788979492600377,-1.210520503940151,53.68999862670898,-2.5555461365659307,53.099998474121094,-1.2033944331296673,53.16999816894531,-0.05788979492600377
4626,2013-07-22,53.709999084472656,53.90999984741211,53.25,53.81999969482422,765500.0,0.002987859004512927,3.5517087158980294,0.7857220708447266,68.5053239472758,78.44138188353548,-0.10185727407125,-1.7081275744545081,-3.466292510110172,-5.537458848966978,21.152982916358738,0.6599998474121094,2.142134947399768,1.290499496459958,-1.8095673006617048,4.390566293581621,-0.2595339021008769,2.840532895020793,1.1700325416870143,70.09347793535645,2.755781043388538,1.5500333985608323,7,0.22500038146972656,-1.9549999237060547,-4.442498207092285,-5.32499885559082,-0.20000076293945312,0,-0.05213180571194642,1.048781622456479,53.54999923706055,-1.210520503940151,53.68999862670898,-2.5555461365659307,53.099998474121094,-0.05213180571194642
4627,2013-07-23,53.13999938964844,53.7400016784668,52.79999923706055,53.65999984741211,1205300.0,-0.010612543372561789,1.764696312668645,4.727250658898599,60.136276347897876,76.10693395406753,0.5792190138366209,-0.9074210067823003,-2.8315697038658456,-4.890950936056221,22.508303710508493,0.94000244140625,2.0146745822561485,0.5444997787475572,-2.2731835950372314,3.362183152532346,-0.8643419081448371,1.9533414656399515,1.7016315856774895,27.642299115796103,-36.027983316776385,1.4088416868923952,7,0.7600002288818359,-1.385000228881836,-3.8724985122680664,-4.754999160766602,0.17000198364258523,1,-0.021452755038429805,3.5517087158980294,53.709999084472656,1.048781622456479,53.54999923706055,-1.210520503940151,53.68999862670898,-0.021452755038429805
4628,2013-07-24,52.88000106811523,53.4900016784668,52.2400016784668,53.33000183105469,1218000.0,-0.0048927046390568885,2.2467513165651893,0.8653853207644197,56.810632492367326,72.35562963901125,0.6908226856915078,-0.4250636275904256,-2.5017650898587362,-4.569869355949237,23.664035806652002,1.25,1.9053009604403144,0.1295013427734304,-2.3577401439321974,2.6167428294790582,-1.1141194005793835,1.3731220861262443,1.8799646376800823,35.754213755521725,-23.997344282329713,1.2436207433528128,7,0.4349994659423899,-1.1250019073486257,-3.4600000381469656,-4.495000839233391,0.1399993896484446,2,-0.01966718786914734,1.764696312668645,53.13999938964844,3.5517087158980294,53.709999084472656,1.048781622456479,53.54999923706055,-0.01966718786914734
4629,2013-07-25,52.75,53.13999938964844,52.43000030517578,52.9000015258789,930000.0,-0.00245841651833123,1.2539751740841658,0.33333615903019975,47.60076733271341,67.93834660495394,0.6685158958156734,-0.07856626586782056,-2.3049305163256975,-4.3848286777964915,25.25460017367393,0.7099990844726562,1.8806454914262076,-0.14049968719482564,-2.250648823235487,1.9696494488458356,-1.1955742552151563,0.914574880825505,1.8587678641555954,28.491572488955363,-26.026427718820237,1.0550745680203297,7,0.4200000762939453,-0.9950008392333984,-3.299999237060547,-4.364999771118164,-0.049999237060546875,3,0.007203811717824138,2.2467513165651893,52.88000106811523,1.764696312668645,53.13999938964844,3.5517087158980294,53.709999084472656,0.007203811717824138
4630,2013-07-26,53.13000106811523,53.13999938964844,52.18999862670898,52.43999862670898,888400.0,0.007203811717824138,1.6760619378686763,-4.599969482732531,48.780513989126966,64.38877209786234,0.17701298866561643,-0.2509070415597634,-2.6484109085060723,-4.6993574511317675,26.794500256830666,0.9500007629394602,1.6299404053949047,0.09950141906737286,-1.6331373589314495,1.8321401970661952,-0.7668179699320348,0.9658208080667805,1.3366408248990425,54.65126594631017,3.7438907022512,0.8663193889994109,7,-0.020002365112297582,-1.3750019073486257,-3.632500648498528,-4.745000839233391,-0.6000022888183452,4,0.003011478339836504,1.2539751740841658,52.75,2.2467513165651893,52.88000106811523,1.764696312668645,53.13999938964844,0.003011478339836504
4631,2013-07-29,52.93999862670898,53.099998474121094,52.54999923706055,52.83000183105469,880700.0,-0.003576179890579345,1.5581568651804012,0.15941508182219227,51.18109053663262,61.62702069884845,0.3102881651648417,0.11013534112819912,-2.4062566000807593,-4.4358603128737215,27.647096031990216,0.5800018310546804,1.323627416961635,-0.1955009460449304,-1.590912909577554,1.1999110174876932,-0.8932069278112422,0.5022050357213814,1.3445118050008702,48.38700150618696,-1.0643669871008399,0.6977059817663129,7,0.17000007629395242,-1.1849994659423757,-3.442498207092278,-4.554998397827141,1.2299995422363352,0,0.022289390551296195,1.6760619378686763,53.13000106811523,1.2539751740841658,52.75,2.2467513165651893,52.88000106811523,0.022289390551296195
4632,2013-07-30,53.38999938964844,53.66999816894531,53.11000061035156,53.20000076293945,1093100.0,0.00850020352498504,-2.027022568638974,1.7273105600833438,38.91625152916545,57.66538580534241,-0.11758935096071355,-0.21212597101262531,-2.798123514397439,-4.803095624917283,28.247763929389258,0.7299995422363352,1.0435956476639063,0.16649990081786825,-1.0380916488783214,1.371091450514058,-0.43579587403022657,0.7687956756659631,0.7269500976613372,81.08115770942833,36.05940365941287,0.6022957748480934,7,-0.2800006866455078,-1.4349994659423828,-3.8924989700317383,-4.954999923706055,0.5800018310546946,1,0.002247591932133197,1.5581568651804012,52.93999862670898,1.6760619378686763,53.13000106811523,1.2539751740841658,52.75,0.002247591932133197
4633,2013-07-31,53.6500015258789,53.97999954223633,53.52000045776367,53.709999084472656,1205600.0,0.004869865877557444,-1.874997019764919,-0.31577890657943386,43.80957052005155,54.157824374556924,-0.3256103341409897,-0.3565169915897215,-2.9864230567854477,-4.97686246377166,28.565252454396983,0.5900001525878906,0.8320462417671664,0.34150199890135724,-0.7156091251341081,1.3986131229368226,-0.187053563116379,0.8700575609190935,-1.4600028991699219,81.56436605730961,38.46375605530976,0.5285555620177337,7,-0.5400028228759695,-1.6200008392333913,-4.1525011062622,-4.875001907348626,-0.20000076293944602,2,-0.0063373745185053565,-2.027022568638974,53.38999938964844,1.5581568651804012,52.93999862670898,1.6760619378686763,53.13000106811523,-0.0063373745185053565
4634,2013-08-01,54.43000030517578,55.02000045776367,53.81000137329102,53.81000137329102,1259100.0,0.014538653441056093,-2.903229577490853,-10.333736012206186,54.92663312081945,52.296339979561154,-1.1058979444638766,-1.0011891150439993,-3.6812758183007617,-5.664895462787783,29.21458751555941,1.3699989318847727,0.6900376025438462,1.0030008316040053,0.005507101821145,2.0004945613868657,0.5042539667125752,1.5017476964954355,-2.204201660156258,79.15195156011586,36.18523273861417,0.4987468648914297,8,-0.8250007629394531,-2.104999542236328,-4.932499885559082,-5.649999618530273,-0.740001678466804,3,-0.025904828945555458,-1.874997019764919,53.6500015258789,-2.027022568638974,53.38999938964844,1.5581568651804012,52.93999862670898,-0.025904828945555458
4635,2013-08-02,54.38000106811523,54.52000045776367,53.7400016784668,54.5,1054800.0,-0.000918597038034541,8.749994039529838,-0.19354699776656611,59.95425857869875,51.34622160527482,-1.0345784389797146,-0.8880326194277117,-3.5123956633466165,-5.516379705833025,29.185680899884265,0.779998779296875,0.565522287927287,0.8840015411376854,-0.17796125045089184,1.9459643327262626,0.3530201453433932,1.4149829369319775,-2.0424343505859355,74.0891063419694,29.192832866420623,0.5309813957942889,8,-0.7750015258788991,-1.8950004577636648,-4.830000877380364,-5.6000003814697195,-0.01000213623045454,4,-0.03089371592824064,-2.903229577490853,54.43000030517578,-1.874997019764919,53.6500015258789,-2.027022568638974,53.38999938964844,-0.03089371592824064
4636,2013-08-05,54.34000015258789,54.36000061035156,53.9900016784668,54.06000137329102,646700.0,-0.0007355813670770761,1.3124955296473786,-2.3333439298087484,64.37347634842877,51.81702160533381,-1.0010890960203085,-0.8042040758446518,-3.4102005836222062,-5.383641243156028,28.79931067448796,0.3899993896484304,0.3789222532465786,0.7900005340576186,-0.3296990403319384,1.9097001084471756,0.2301507468628401,1.3498503212523971,-1.8951360854492236,64.39788693715735,14.959536422695194,0.5598497871947796,8,-0.7350006103515625,-1.8199996948242188,-4.789999961853027,-5.559999465942383,0.6500015258789062,0,-0.03330882164535309,8.749994039529838,54.38000106811523,-2.903229577490853,54.43000030517578,-1.874997019764919,53.6500015258789,-0.03330882164535309
4637,2013-08-06,54.25,54.47999954223633,53.77999877929688,54.27999877929688,1140300.0,-0.0016562413017144895,2.255815191355692,-0.10713896457768476,64.05868472350471,52.62236074212685,-0.8236976181885183,-0.6340889642751364,-3.2593817619744385,-5.199048354198858,28.5909726745358,0.700000762939446,0.2349695068498292,0.6285003662109361,-0.47746998668242213,1.7344707191042943,0.07551518976426053,1.1814855426576116,-1.7021304772363308,48.666636149088546,-5.902896793963237,0.5529851764466778,8,-0.6450004577636719,-1.510000228881836,-4.552499771118164,-5.424999237060547,0.3600006103515625,1,-0.0014746881300403691,1.3124955296473786,54.34000015258789,8.749994039529838,54.38000106811523,-2.903229577490853,54.43000030517578,-0.0014746881300403691
4638,2013-08-07,53.9000015258789,54.25,53.45000076293945,54.22999954223633,1397000.0,-0.006451584776425823,3.324332683801924,11.000381485246868,52.727308757449805,53.19197645598645,-0.35067335575065783,-0.3318188792524026,-2.861693807348935,-4.744035737957368,27.781848311602303,0.7999992370605469,0.10425767793479679,0.29800186157225994,-0.7714912663839186,1.3674949895284385,-0.23674470240582934,0.8327484255503492,-1.2532467657152324,28.662474548431632,-25.26380355126716,0.53474656397809,8,-0.295001983642571,-0.7650012969970632,-3.9125022888183523,-4.785001754760735,0.9699974060058736,2,0.0012986956000478056,2.255815191355692,54.25,1.3124955296473786,54.34000015258789,8.749994039529838,54.38000106811523,0.0012986956000478056
4639,2013-08-08,53.29999923706055,54.2400016784668,53.11000061035156,54.02999877929688,1615700.0,-0.011131767566467943,-1.036043838215129,2.212133122175058,47.09977147247137,53.005227287469154,0.3749845217829417,0.2104534426665836,-2.1945228760812796,-4.052140127153024,26.379985884216318,1.1300010681152344,0.05377158916508762,-0.25850048065185405,-1.3011550801442056,0.7841541188404975,-0.7798277803980298,0.2628268190943217,-0.5583146489928765,13.475081366689842,-39.04357548455402,0.5213272997461758,8,0.4850006103515625,-0.13499832153320312,-3.052499771118164,-3.7950000762939453,2.5600013732910156,3,0.0028142875802259493,3.324332683801924,53.9000015258789,2.255815191355692,54.25,1.3124955296473786,54.34000015258789,0.0028142875802259493
4640,2013-08-09,52.91999816894531,53.61999893188477,52.72000122070313,53.2599983215332,849800.0,-0.007129476051680905,-1.432445807665588,0.46575392574399255,41.28035543159912,51.90514560913209,0.8069202638772595,0.5360277657819665,-1.7255607252231115,-3.5729002306420625,24.792655782738155,0.8999977111816406,0.03757793754167693,-0.5865015029907212,-1.6484028074349197,0.47539980145347727,-1.117452155212817,-0.05555085076862554,2.1000022888183594,11.363473805358863,-37.32384204751702,0.5309506522220986,8,0.9500026702880859,0.5350017547607422,-2.6724987030029297,-3.2849979400634766,2.910003662109375,4,0.01455027370381723,-1.036043838215129,53.29999923706055,3.324332683801924,53.9000015258789,2.255815191355692,54.25,0.01455027370381723
4641,2013-08-12,52.97000122070313,52.9900016784668,52.4000015258789,52.52000045776367,1100600.0,0.0009448800734683793,1.4081556391153336,-1.323531061719551,47.880327245053365,52.90115402200854,0.8511255898103158,0.46746225263142804,-1.6532390948550386,-3.550947407342811,23.27990784863977,0.5900001525878977,0.10316133416849027,-0.5094985961913991,-1.5981483451912126,0.5791511528084143,-1.0538234706913059,0.0348262783085076,2.003999252319332,27.40385761628936,-22.956346945445755,0.5443248744999064,8,0.739999771118157,0.634998321533196,-2.1925010681152415,-2.905000686645515,4.849998474121087,0,0.02643001092917574,-1.432445807665588,52.91999816894531,-1.036043838215129,53.29999923706055,3.324332683801924,53.9000015258789,0.02643001092917574
4642,2013-08-13,53.72999954223633,53.86999893188477,52.88999938964844,52.93999862670898,907900.0,0.014347711988274447,-1.2022476726044702,1.7555546136565812,59.42346600443901,54.63603129805159,0.16140128351249672,-0.2618565867046101,-2.315988179706416,-4.23671408204256,22.5348993435258,0.9799995422363352,0.15763353845031247,0.22249965667724325,-0.8614289267534758,1.3064282401079623,-0.3194646350381163,0.7644639483926028,1.1410409729003916,71.89184396431926,18.87095076487624,0.5419642917153581,8,-0.019998550415039062,-0.125,-2.6499996185302734,-3.3999996185302734,4.760002136230469,1,0.023450626223065596,1.4081556391153336,52.97000122070313,-1.432445807665588,52.91999816894531,-1.036043838215129,53.29999923706055,0.023450626223065596
4643,2013-08-14,53.02000045776367,53.54999923706055,52.97000122070313,53.43999862670898,929500.0,-0.013214202317544,-1.2307760024649308,-0.5316426357113058,52.65225977374158,54.38332314837627,0.86343627595231,0.4657196426119583,-1.4949975647056561,-3.463841920797286,21.818375421792,0.759998321533196,0.1995440757864202,-0.48349952697753906,-1.5743281723121356,0.6073291183570575,-1.0289138496448373,0.06191479568975922,1.7521984978027376,33.695591329857514,-21.501614460509963,0.5454143226672976,8,0.4400005340576172,0.5849990844726562,-1.7250003814697266,-2.690000534057617,4.979999542236328,2,0.029988686134669207,-1.2022476726044702,53.72999954223633,1.4081556391153336,52.97000122070313,-1.432445807665588,52.91999816894531,0.029988686134669207
4644,2013-08-15,51.27999877929688,52.68000030517578,51.25,52.68000030517578,1452200.0,-0.03281783597593313,1.0428553522869086,3.333351498637642,35.658915645620525,51.68384060025647,2.357540967749806,2.124855187119259,0.35192739359566616,-1.673320982183263,20.63329120917212,1.7700004577636719,0.23063319250645264,-2.103001213073725,-3.57347051073436,-0.6325319154130895,-2.838235861904046,-1.3677665642434036,3.39731227908203,1.1449920430044453,-51.88557756896392,0.7352346488303192,8,1.585000991821282,1.8550014495849538,0.40000152587889914,-0.6449985504150462,6.600002288818345,3,0.07000780495410752,-1.2307760024649308,53.02000045776367,-1.2022476726044702,53.72999954223633,1.4081556391153336,52.97000122070313,0.07000780495410752
4645,2013-08-16,50.45000076293945,51.2599983215332,50.33000183105469,51.04999923706055,2098600.0,-0.016185609128612555,-1.2142870118074478,0.4285698715538357,32.440081308424354,48.13568559581154,2.8736365688747867,2.8571908748942576,1.244012583171049,-0.8183534982737513,19.591850549740318,0.9499969482421946,0.1931608209461686,-2.7779993057250962,-4.7442902834484,-0.8117083280017923,-3.761144794586748,-1.7948538168634443,4.0216716319367265,3.389803111890328,-48.153273709498535,0.9831454888616529,8,1.9549999237060547,2.2250003814697266,1.552499771118164,0.48999977111816406,7.689998626708984,4,0.10723488137955184,1.0428553522869086,51.27999877929688,-1.2307760024649308,53.02000045776367,-1.2022476726044702,53.72999954223633,0.10723488137955184
4646,2013-08-19,50.90999984741211,51.25,50.349998474121094,50.52000045776367,1715500.0,0.00911792026791347,-1.4657462663169005,-0.6500006357844945,32.535220121393294,44.633078417799155,2.0963821750359983,2.2942971725431107,0.8395084617503272,-1.242630879228102,18.494129142987198,0.9000015258789062,0.03291093666225464,-2.178000259399411,-4.3839123243176275,0.02791180551880501,-3.280956291858523,-1.0750442269402996,3.2303389023583478,16.3841381740516,-30.124536113855854,1.1029560324591083,8,1.3800010681152344,1.7650012969970703,1.2325000762939453,0.030000686645507812,6.529998779296868,0,0.09664117066173339,-1.2142870118074478,50.45000076293945,1.0428553522869086,51.27999877929688,-1.2307760024649308,53.02000045776367,0.09664117066173339
4647,2013-08-20,52.0,52.27999877929688,51.25,51.25,2120600.0,0.02141033501973766,-1.7466634114583524,1.9230799327047223,39.59645988410638,43.174095209649884,0.7304722981817235,1.1747417169954417,-0.1847328358564937,-2.299309646694681,17.630994255193567,1.3699989318847727,-0.14070167103311348,-1.0310001373291016,-3.289541285378675,1.227541010720472,-2.1602707113538884,0.09827043669568525,1.8355117962731953,51.86333895271075,9.384601495392936,1.1292705740247886,8,0.2850017547607422,0.6750011444091797,0.3874998092651367,-0.7150001525878906,6.090000152587891,1,0.11192307105431198,-1.4657462663169005,50.90999984741211,-1.2142870118074478,50.45000076293945,1.0428553522869086,51.27999877929688,0.11192307105431198
4648,2013-08-21,51.84000015258789,52.34000015258789,51.47999954223633,51.97000122070313,1964700.0,-0.0030769201425405734,-1.0235253990835775,-0.17333475748698865,32.28454400808235,41.52795882471777,0.6342267699295192,1.320537016630631,0.03955523821102247,-2.0933277575092504,17.48164226825214,0.8600006103515625,-0.3530626959890526,-1.1389999389648438,-3.4592262758072962,1.1812263978776087,-2.29911310738607,0.0211132294563825,1.7150708464678246,64.25528944643025,25.32427124027813,1.160113168421228,8,0.26000022888183594,0.8350009918212891,0.5625,-0.48999977111816406,5.680000305175781,2,0.12827935004446434,-1.7466634114583524,52.0,-1.4657462663169005,50.90999984741211,-1.2142870118074478,50.45000076293945,0.12827935004446434
4649,2013-08-22,53.13000106811523,54.91999816894531,51.70000076293945,52.20000076293945,3218700.0,0.02488427684664929,-2.3367843490704394,-7.153789723876429,42.69006108867405,41.684592786614985,-0.7626221901091839,0.0637320856323953,-1.128899868795095,-3.324907737950106,17.808844580682646,3.2199974060058594,-0.545324600136766,0.13200092315673118,-2.1865525696257464,2.4505544159392088,-1.0272758232345112,1.2912776695479735,-2.7999992370605398,61.0022106977825,25.42300420042651,1.1592767463912392,8,-0.5050010681152273,-0.4549999237060476,-0.5825014114379812,-1.7800006866455007,4.029998779296882,3,0.09166193928061839,-1.0235253990835775,51.84000015258789,-1.7466634114583524,52.0,-1.4657462663169005,50.90999984741211,0.09166193928061839
4650,2013-08-23,53.290000915527344,53.54999923706055,52.66999816894531,53.34000015258789,2006000.0,0.003011478339836504,2.744706063778844,-0.05376260285322896,43.94464246351069,41.24729447755469,-0.9662267248331489,-0.08818780938352688,-1.1874894501343434,-3.4240051072460957,18.484863383378123,0.8800010681152344,-0.6640967099172741,0.28400077819824077,-2.0375726051816656,2.605574161578147,-0.876785913491716,1.4447874698881975,-2.868199157714841,64.33266165719809,31.06046240168311,1.1607866916899543,8,-0.6650009155273438,-0.6149997711181641,-0.5625009536743164,-1.9400005340576172,5.159999847412109,4,0.08613248402573159,-2.3367843490704394,53.13000106811523,-1.0235253990835775,51.84000015258789,-1.7466634114583524,52.0,0.08613248402573159
4651,2013-08-26,54.11999893188477,54.56999969482422,53.75,54.0,1776600.0,0.015575117322161436,-1.645164862886008,-2.4000152590220387,49.30923979690085,40.123491565606,-1.8058466353638067,-0.8698480436910927,-1.8978940821328365,-4.194202482066338,19.415998726586725,1.279998779296875,-0.6971509617110243,1.0549987792968807,-1.3188990239990233,3.4288965825927846,-0.1319501223510713,2.2419476809448327,-3.608233245849611,78.20164479018135,44.94030856446739,1.1869489016479504,8,-1.4949989318847727,-1.444997787475593,-1.3924989700317454,-2.769998550415046,4.83000183105468,0,0.0742793890817186,2.744706063778844,53.290000915527344,-2.3367843490704394,53.13000106811523,-1.0235253990835775,51.84000015258789,0.0742793890817186
4652,2013-08-27,53.5099983215332,54.18999862670898,53.31000137329102,53.61999893188477,1604400.0,-0.01127126057632255,-2.4510067917302862,-0.9166799122611868,47.983437826561925,39.60473357147494,-1.374922877426208,-0.2639282042924975,-1.2058052855743142,-3.516164290666694,19.62189859855254,0.8799972534179545,-0.684690892518816,0.4389982223510742,-1.9389613225411537,2.816957767243302,-0.7499815500950433,1.6279779947971917,-2.910067985839838,59.0116159795958,24.12886764892579,1.1889797724461153,8,-0.8849983215332031,-0.8349971771240234,-0.6649990081787109,-2.1599979400634766,5.260002136230469,1,0.0734442240412907,-1.645164862886008,54.11999893188477,2.744706063778844,53.290000915527344,-2.3367843490704394,53.13000106811523,0.0734442240412907
4653,2013-08-28,53.31000137329102,53.81999969482422,53.25,53.599998474121094,841400.0,-0.0037375622223052574,-1.780487351017408,2.6363226522400205,50.0539489743934,41.20418171911636,-1.262196701973103,-0.09561128161399068,-0.9391810667537754,-3.2495599928541807,19.506957755400713,0.5699996948242188,-0.7207914328718417,0.2560012817382855,-2.109357666793855,2.621360230270426,-0.9266781925277883,1.4386807560043593,-2.623669680932622,50.00005923447753,11.896766113854554,1.1826794742660705,8,-0.6850013732910227,-0.635000228881843,-0.48250198364258523,-1.9600009918212962,5.8999977111816335,2,0.08966420289179933,-2.4510067917302862,53.5099983215332,-1.645164862886008,54.11999893188477,2.744706063778844,53.290000915527344,0.08966420289179933
4654,2013-08-29,53.02000045776367,53.540000915527344,52.90999984741211,52.97999954223633,1080600.0,-0.005439896980994008,-6.0,-0.1379355704344886,50.54467498392882,43.21580323861686,-0.7816154287067718,0.08784360213631714,-0.57036436562543,-2.877356069584799,18.363162516088632,0.6300010681152344,-0.892924589609386,0.03650035858154155,-2.23850147817317,2.311502195336253,-1.1010005597958141,1.1740012769588972,-2.248995435873532,18.42115830177845,-22.11176968257791,1.1375009183773548,8,-0.38500213623046875,-0.3449993133544922,-0.4850006103515625,-1.6700000762939453,5.20000076293946,3,0.08487363185869357,-1.780487351017408,53.31000137329102,-2.4510067917302862,53.5099983215332,-1.645164862886008,54.11999893188477,0.08487363185869357
4655,2013-08-30,52.70000076293945,53.34000015258789,52.52999877929688,53.18000030517578,887200.0,-0.006035452509645545,1.0250053644231278,-11.99971390425329,48.57142511138316,44.99760379306017,-0.1216855827019856,0.2904184875973783,-0.14752953848707762,-2.4782552939416505,17.133048088460423,0.8100013732910085,-0.9953936413433979,-0.19949932098388956,-2.379470122962509,1.98047148099473,-1.2894847219731957,0.8904860800054166,-1.8460158781082114,8.333426830773053,-32.46150865944436,1.0899854009893082,8,0.3849983215332031,-0.024999618530273438,-0.2375011444091797,-1.3500003814697266,5.16999816894532,4,0.08462996242704213,-6.0,53.02000045776367,-1.780487351017408,53.31000137329102,-2.4510067917302862,53.5099983215332,0.08462996242704213
4656,2013-09-03,52.52999877929688,53.5,52.31000137329102,53.13999938964844,1046400.0,-0.003225844045188775,-1.2666739327883914,1.2708358168625526,43.22798421593094,45.40110649659624,0.3378030499473539,0.33504496348052726,0.12351805768841473,-2.2478596230077486,15.760787828864498,1.1899986267089773,-0.837805321004808,-0.27900123596190696,-2.3549781565698,1.796975684645986,-1.316989696265857,0.758987224342043,-1.5946936287833609,11.702006777184918,-24.120070939039223,1.0379884603039475,9,0.6700000762939382,0.14500236511229758,-0.09749984741211648,-1.1799983978271555,5.130001068115227,1,0.11269754656791964,1.0250053644231278,52.70000076293945,-6.0,53.02000045776367,-1.780487351017408,53.31000137329102,0.11269754656791964
4657,2013-09-04,54.16999816894531,54.40999984741211,52.68000030517578,52.959999084472656,2102700.0,0.031220244198726155,1.047333778756907,-1.9836030717662887,55.87333019273384,48.02208273933529,-1.0750660056078303,-1.3821171341543277,-1.4010653755117914,-3.825937955206939,14.892156068924404,1.8800010681152273,-0.5165262854515049,1.3649982452392564,-0.6995647050406077,3.4295611955191205,0.3327167700993243,2.3972797203791885,-3.1549991580631556,88.5713403402712,50.312370314185884,1.0322814751399316,9,-0.8599987030029297,-1.4949970245361328,-1.7374992370605469,-2.819997787475586,4.060001373291016,2,0.08824077451666645,-1.2666739327883914,52.52999877929688,1.0250053644231278,52.70000076293945,-6.0,53.02000045776367,0.08824077451666645
4658,2013-09-05,53.97000122070313,54.709999084472656,53.9000015258789,54.02999877929688,1252100.0,-0.003692024275474992,-7.100099183641248,-0.04958479668593983,66.30306017609584,50.64574930460438,-0.604750238063609,-1.240192407378359,-1.0907548882904265,-3.549545189336314,14.571118692479457,0.8099975585937571,-0.20535590130051418,1.161501312255865,-0.9110994109548471,3.2341020354665773,0.12520095065050896,2.197801673861221,-2.876902226659709,69.16672627136849,25.13025202585844,1.0363003616053548,9,-0.46000099182129617,-1.2950000762939524,-1.43750190734864,-2.6200008392334055,4.719997406005845,3,0.08893828290704642,1.047333778756907,54.16999816894531,-1.2666739327883914,52.52999877929688,1.0250053644231278,52.70000076293945,0.08893828290704642
4659,2013-09-06,53.45000076293945,54.1500015258789,52.959999084472656,53.93999862670898,948400.0,-0.009634990661519627,1.615379456051536,8.166963377415955,68.89170000124915,53.417644586575314,-0.03864856379865245,-0.7466596459325245,-0.46968942662930147,-2.9689691578591777,14.421327211867851,1.190002441406243,-0.017503711023138635,0.6340007781982422,-1.4471566469002823,2.7151582032967667,-0.4065779343510201,1.6745794907475045,-2.280363785397995,47.500019868233714,-1.608669084778242,1.0405787125492638,9,0.05999946594238281,-0.7749996185302734,-0.8800010681152344,-2.1000003814697266,5.409999847412109,4,0.10776423272807523,-7.100099183641248,53.97000122070313,1.047333778756907,54.16999816894531,-1.2666739327883914,52.52999877929688,0.10776423272807523
4660,2013-09-09,53.68999862670898,53.7599983215332,53.27999877929688,53.45000076293945,1336300.0,0.004490137705216446,1.526331640130868,-0.48979369404436784,68.00518838789372,55.49497220779675,-0.24131686569599964,-0.9760561458553738,-0.6160001933611454,-3.1406327135714704,14.815760453282362,0.479999542236321,0.2653710073920692,0.8354986190795799,-1.2819322995374947,2.9529295376966544,-0.22321684022895738,1.8942140783881172,-2.4453544253394455,57.499940395297955,4.076177727334446,1.0587154593085386,9,-0.17999839782714133,-1.0649986267089773,-0.7249984741210866,-2.3299980163574148,4.790000915527351,0,0.08437330433718127,1.615379456051536,53.45000076293945,-7.100099183641248,53.97000122070313,1.047333778756907,54.16999816894531,0.08437330433718127
4661,2013-09-10,54.36999893188477,54.36999893188477,53.38999938964844,53.90999984741211,1107900.0,0.012665306808883336,3.260876055263363,1.9166799122612683,66.21067688234079,57.520220991772185,-0.9857918621037456,-1.629331037303679,-1.20892139920295,-3.7419026154111563,15.819979659287236,0.9799995422363352,0.4010534218732289,1.4454990386962976,-0.7779211257507299,3.668919203143325,0.3337889564727803,2.557209120919815,-3.051847651163726,83.25121393887495,28.406080613542755,1.111710082223515,9,-0.8599987030029368,-1.7449989318847727,-1.3249988555908274,-3.0099983215332102,4.69000244140625,1,0.06437373678055125,1.526331640130868,53.68999862670898,1.615379456051536,53.45000076293945,-7.100099183641248,53.97000122070313,0.06437373678055125
4662,2013-09-11,54.9900016784668,55.04999923706055,54.29999923706055,54.4900016784668,1448400.0,0.011403398174768542,1.4193738924985233,1.0869586850878044,70.27028884684157,59.766480977599755,-1.5352234509337919,-2.266291542296898,-1.758313165158114,-4.286115321031332,16.06899458106782,0.75,0.5374024465004794,2.0025016784667997,-0.38254712397496604,4.3875504809085655,0.8099772772459204,3.195026079687679,-3.599813459981263,97.12930362615239,41.678605353211694,1.1925244012208827,9,-1.3100013732910156,-2.3000011444091797,-1.9275016784667969,-3.6300010681152344,4.0,2,0.048554247816850804,3.260876055263363,54.36999893188477,1.526331640130868,53.68999862670898,1.615379456051536,53.45000076293945,0.048554247816850804
4663,2013-09-12,54.61000061035156,55.09000015258789,54.47000122070313,54.72000122070313,963600.0,-0.00691036654876187,-2.179486677882626,-0.2200012207031392,60.78717371394321,60.9045363920458,-1.0632354226320757,-1.8562341469728665,-1.3209770414832818,-3.8355965457463057,16.34093408307536,0.6199989318847585,0.5502555073418236,1.5430006027221665,-0.9501572523605049,4.036158457804838,0.29642167518083085,2.7895795302635022,-3.0734199511230287,77.46482152419466,21.77796315835407,1.2465789275413364,9,-0.9099998474121094,-1.8999996185302734,-1.4375009536743164,-3.25,4.630001068115234,3,0.06628820529986545,1.4193738924985233,54.9900016784668,3.260876055263363,54.36999893188477,1.526331640130868,53.68999862670898,0.06628820529986545
4664,2013-09-13,54.86999893188477,54.9900016784668,54.45000076293945,54.79999923706055,708200.0,0.0047610019891470845,2.4838185711121503,-0.6363573311139089,61.35056817652418,62.324441177061466,-1.154636638011631,-1.9325725607523694,-1.5229831705997796,-4.030673302537217,17.105893044900764,0.5400009155273438,0.6341069935652754,1.6234989166259837,-0.8447520347558424,4.09174986800781,0.3893734409350742,2.857624392316893,-3.120213103054681,87.84524564734977,31.878416471039905,1.2341254756909124,9,-1.1699981689453196,-2.1599979400634837,-1.4999990463256907,-3.5099983215332102,4.74000167846679,4,0.06961909548360534,-2.179486677882626,54.61000061035156,1.4193738924985233,54.9900016784668,3.260876055263363,54.36999893188477,0.06961909548360534
4665,2013-09-16,55.86000061035156,56.4000015258789,55.349998474121094,55.349998474121094,2180200.0,0.018042677195889256,-3.11764177898781,7.285776566756754,62.21911474364638,64.43456679125207,-1.8430720118825903,-2.6314028302481773,-2.472596678830655,-4.949018157966471,17.43803310089611,1.5300025939941264,0.741454816126847,2.343000602722171,-0.018302359632329512,4.704303565076671,1.1623491215449206,3.523652083899421,-3.909801922096001,82.0597829806327,27.711451704382867,1.180651481177251,9,-1.3199996948242188,-2.4949989318847656,-2.385000228881836,-4.5,3.6100006103515696,0,0.05370569221662458,2.4838185711121503,54.86999893188477,-2.179486677882626,54.61000061035156,1.4193738924985233,54.9900016784668,0.05370569221662458
4666,2013-09-17,55.83000183105469,56.04999923706055,55.540000915527344,55.9000015258789,938400.0,-0.000537035069264169,1.756784064665127,-0.13725372866395005,67.7370377521041,65.75275652007099,-1.4480144656976464,-2.333553361836131,-2.4101074065311536,-4.853515696076734,17.788122418231957,0.5099983215332031,0.8782002986577453,2.0670017242431626,-0.1727363762337646,4.30673982472009,0.947132674004699,3.1868707744816263,-3.5238189157892563,72.85718697264163,18.30978101960043,1.1198690502384647,9,-1.1500015258789062,-2.4650001525878906,-2.167501449584961,-4.470001220703125,3.5399971008300852,1,0.04746547777663901,-3.11764177898781,55.86000061035156,2.4838185711121503,54.86999893188477,-2.179486677882626,54.61000061035156,0.04746547777663901
4667,2013-09-18,57.81999969482422,57.9000015258789,56.66999816894531,57.52000045776367,3662100.0,0.03564387960780291,4.3478069775350265,-4.285722070845122,77.07082470294124,66.94917480083159,-3.2025984567397714,-4.074054230501943,-4.329636303662589,-6.755394520309167,19.618409989381995,2.0699996948242116,1.1321204915468783,3.7659996032714815,1.0327546237033687,6.499244582839594,2.399377113487425,5.132622093055538,-5.18631129070971,97.68110685904551,40.80044471898597,1.3666224897840569,9,-2.3899993896484375,-3.704998016357422,-4.16249942779541,-6.459999084472656,1.799999237060554,2,0.02144589562455157,1.756784064665127,55.83000183105469,-3.11764177898781,55.86000061035156,2.4838185711121503,54.86999893188477,0.02144589562455157
4668,2013-09-19,58.4900016784668,58.68999862670898,57.66999816894531,58.13999938964844,2270700.0,0.011587720290191506,1.72001505541515,1.166677263074908,81.40069917145297,68.3390635975209,-3.5358433412870767,-4.448381257501033,-4.967320705010913,-7.329932092312561,21.72301362088474,1.0200004577636648,1.5059882823888984,4.10350151062012,0.9229463820881989,7.284056639152041,2.5132239463541595,5.693779074886081,-5.329681962175847,95.28308846683296,32.15215583096891,1.590277564265962,9,-2.505002975463867,-3.980001449584961,-4.832501411437988,-7.130001068115234,1.2099990844726562,3,0.008548469578589124,4.3478069775350265,57.81999969482422,1.756784064665127,55.83000183105469,-3.11764177898781,55.86000061035156,0.008548469578589124
4669,2013-09-20,58.0,58.68000030517578,57.849998474121094,58.47999954223633,2213100.0,-0.008377528883662055,-1.128202745594773,-1.371418295168445,79.84233445697924,69.65430204964152,-2.6066691386028396,-3.76801253525597,-4.4461603489504,-6.742673727603787,22.552812893862235,0.8300018310546875,1.6275373534766544,3.369999885559082,-0.13468625449199578,6.87468602561016,1.6176568155335431,5.122342955584621,-4.1761188144588886,79.34135942555704,8.895608605070606,1.7523430700255382,9,-1.960000991821289,-3.489999771118164,-4.467499732971191,-6.494998931884766,1.2299995422363281,4,0.021379339283910337,1.72001505541515,58.4900016784668,4.3478069775350265,57.81999969482422,1.756784064665127,55.83000183105469,0.021379339283910337
4670,2013-09-23,57.88000106811523,58.06000137329102,57.36999893188477,57.68000030517578,1942800.0,-0.002068947101461549,1.4642883904059973,-0.4166686534900392,80.29447050218786,71.21916800740229,-2.0448524207161967,-3.4641180857031557,-4.288984779194642,-6.529120315504947,23.232922744453724,0.69000244140625,1.6830123190176067,3.020500946044912,-0.7086705928818304,6.749672484971654,1.1559151765815372,4.885086715508287,-3.4721857896339685,74.28577310648578,-3.4423395409364446,1.8645857694633727,9,-1.3850021362304616,-3.3700008392333913,-4.880001068115227,-6.374999999999993,1.2700004577636719,0,0.029889417939028995,-1.128202745594773,58.0,1.72001505541515,58.4900016784668,4.3478069775350265,57.81999969482422,0.029889417939028995
4671,2013-09-24,58.13999938964844,58.58000183105469,57.97000122070313,58.099998474121094,1282600.0,0.004492023440483939,-3.066732789095031,0.20000381468272088,76.64431440901349,71.92739306986584,-1.9152460927235495,-3.591652084837804,-4.493511668816403,-6.702842405263809,23.40717864077612,0.7000007629394602,1.785334591726155,3.0794992446899414,-0.9063630074601079,7.065361496839991,1.0865681186149203,5.0724303707649625,-3.218322109379855,72.77232116722182,-3.4361366582962205,1.992931126075024,9,-1.5699996948242188,-3.6200008392333984,-5.599998474121094,-6.634998321533203,0.43000030517578125,1,0.0228758487275027,1.4642883904059973,57.88000106811523,-1.128202745594773,58.0,1.72001505541515,58.4900016784668,0.0228758487275027
4672,2013-09-25,57.43999862670898,58.13999938964844,56.97999954223633,57.72000122070313,2029400.0,-0.012039916929618921,1.0714302744200463,-6.999904634751452,71.82388096226312,73.15369387523472,-0.9288434457655868,-2.7216709114648054,-3.734068945136606,-5.923592129986176,23.658627224141224,1.1599998474121094,1.8903621225878737,2.1829984664916893,-1.8679774261354112,6.23397435911879,0.1575105201781426,4.208486412805236,-2.066122784867545,26.90054565815802,-48.12498965401062,2.02548794631355,9,-0.8699989318847585,-2.469999313354485,-4.9574975967407156,-5.87499809265136,0.9600028991699219,2,0.033600284667805846,-3.066732789095031,58.13999938964844,1.4642883904059973,57.88000106811523,-1.128202745594773,58.0,0.033600284667805846
4673,2013-09-26,58.09000015258789,58.31999969482422,57.5099983215332,57.72000122070313,1214900.0,0.011316182824152587,-1.050624109708105,-1.321412514815782,78.71286100341614,75.08283752266716,-1.1547262283052362,-3.157070370181991,-4.313593226652586,-6.490398560229394,24.017835407441723,0.8800010681152415,2.0081733532798722,2.5940000534057646,-1.5365559753439655,6.724556082155495,0.5287220390309031,4.659278067780626,-2.3181895765623537,65.29412424687811,-12.667379835814671,2.0652780143748637,9,-1.0700016021728516,-3.0050010681152344,-5.60999870300293,-6.430000305175781,0.07999801635742188,3,0.026338419267997182,1.0714302744200463,57.43999862670898,-3.066732789095031,58.13999938964844,1.4642883904059973,57.88000106811523,0.026338419267997182
4674,2013-09-27,57.52000045776367,58.08000183105469,57.27999877929688,57.83000183105469,1103200.0,-0.009812354851557403,-1.0253120548540708,-0.8378439681214269,72.77051226689983,76.25521502525088,-0.18918774997406018,-2.353311843131884,-3.6973070239812102,-5.852447383941417,24.657970182279794,0.8100013732910085,2.035816948234853,1.7990003585815444,-2.25317502817132,5.851175745334409,-0.22708733479488785,3.8250880519579766,-1.3980073156561232,33.75000894068393,-44.866496131361956,2.026087693376431,9,-0.4050006866455078,-2.325000762939453,-5.132499694824219,-5.8600006103515625,0.4399986267089844,4,0.03789986592188099,-1.050624109708105,58.09000015258789,1.0714302744200463,57.43999862670898,-3.066732789095031,58.13999938964844,0.03789986592188099
4675,2013-09-30,57.15999984741211,57.43000030517578,56.36000061035156,56.7599983215332,2220600.0,-0.0062587031899610235,1.2765891825206155,-1.290321786747062,67.24350770907964,76.20037835380371,0.4186342474632525,-1.7307855771122433,-3.289735527527583,-5.424142425147259,25.390752616971827,1.1599998474121094,2.205329758804389,1.2159997940063505,-2.6213594728231158,5.053359060835817,-0.7026798394083826,3.1346794274210836,1.529998779296868,36.035981854422985,-40.25952400010483,1.9186796334147318,9,0.36499977111816406,-1.6599998474121094,-4.5099992752075195,-5.5,1.3400001525878906,0,0.03621413051697098,-1.0253120548540708,57.52000045776367,-1.050624109708105,58.09000015258789,1.0714302744200463,57.43999862670898,0.03621413051697098
4676,2013-10-01,58.45000076293945,58.540000915527344,57.06999969482422,57.31999969482422,1788200.0,0.022568245608309834,1.2442743201255646,2.824991893799233,69.74884840588363,75.38682543190845,-0.5147697380452811,-2.6925847859733167,-4.5213528874448485,-6.632375133198579,26.61154023144463,1.470001220703125,2.4054393497095887,2.210000610351564,-1.426585783802011,5.846587004505139,0.39170741327478,4.028293807428348,0.19339790344237429,95.87155321151968,21.29385335333211,1.8182931970767864,10,-0.9250011444091797,-2.950000762939453,-5.800000190734863,-6.790000915527344,0.270000457763679,1,0.011976060800725996,1.2765891825206155,57.15999984741211,-1.0253120548540708,57.52000045776367,-1.050624109708105,58.09000015258789,0.011976060800725996
4677,2013-10-02,58.95000076293945,58.95000076293945,57.81000137329102,58.25,1874700.0,0.008554319819907175,2.2571375632830137,0.6194691161726132,74.43693485674905,74.61307384138578,-0.9360589914584452,-2.9683042829217143,-4.937579940519861,-7.050382054422805,27.304747537014705,1.1399993896484304,2.5576833285012057,2.4710004806518526,-1.220651174126182,6.162652135429887,0.6251746532628388,4.316826308040866,-2.5900001525878906,100.0,24.722246524137603,1.8458258273890162,10,-1.2950000762939453,-3.3199996948242188,-6.300000190734863,-7.290000915527344,-1.0400009155273438,2,-0.006446158832861815,1.2442743201255646,58.45000076293945,1.2765891825206155,57.15999984741211,-1.0253120548540708,57.52000045776367,-0.006446158832861815
4678,2013-10-03,58.77000045776367,59.06000137329102,58.27000045776367,58.91999816894531,1612400.0,-0.003053440251843842,2.6743876582417965,-0.21428221099612535,72.15909189429121,73.75938022330932,-0.7958568507951469,-2.5405156168210183,-4.665789285625465,-6.785249866921447,27.851047300948107,0.7900009155273509,2.6933757852541476,2.0510002136230483,-1.5774253575196582,5.679425784765755,0.2367874280516915,3.865212999194405,-2.3581998443603496,89.25922838586052,14.927948840977407,1.8142127855713546,10,-1.0599994659423828,-3.084999084472649,-6.119999885559082,-7.005001068115234,-0.1100006103515625,3,-0.0062957108899578396,2.2571375632830137,58.95000076293945,1.2442743201255646,58.45000076293945,1.2765891825206155,57.15999984741211,-0.0062957108899578396
4679,2013-10-04,59.209999084472656,59.4000015258789,58.459999084472656,58.81000137329102,1428000.0,0.007486789574303376,1.4102546546488057,-2.6666920983697806,70.30302105527929,72.64921917365281,-1.1691116223405587,-2.6634188730211505,-5.0028012577859755,-7.138130810893429,29.417917485075307,0.9400024414062429,2.565546407850654,2.2029989242553683,-1.2426949918488717,5.648692840359608,0.48015196620325185,3.9258458823074847,-2.6922704406738234,93.74992157285966,19.553697863159854,1.7228469580521193,10,-1.3299980163574219,-3.3549976348876953,-6.559998512268066,-7.444999694824219,-0.14999771118163352,4,-0.017564616308195058,2.6743876582417965,58.77000045776367,2.2571375632830137,58.95000076293945,1.2442743201255646,58.45000076293945,-0.017564616308195058
4680,2013-10-07,58.22000122070313,58.88999938964844,58.06999969482422,58.61999893188477,1664200.0,-0.016720112803196185,-1.342853717418386,-1.0000000000000178,62.975025120674516,71.13040925272627,-0.14059821714668175,-1.3877967494608114,-3.9314476838718164,-6.083770807261402,30.92587781473642,1.1399993896484375,2.2972949768430553,0.9865009307861428,-2.1199832013709425,4.092985062943228,-0.5667411352923963,2.539742996864682,-1.529336203979497,49.35624987720987,-23.976242400490413,1.5532420660785418,10,-0.34000015258789773,-2.364999771118171,-5.565001487731941,-6.455001831054695,1.0699996948242116,0,-0.004465855904826399,1.4102546546488057,59.209999084472656,2.6743876582417965,58.77000045776367,2.2571375632830137,58.95000076293945,-0.004465855904826399
4681,2013-10-08,57.86999893188477,58.459999084472656,57.77999877929688,58.33000183105469,1680200.0,-0.006011719022326223,-1.1249903142937432,1.1500138283566965,50.33024579841783,68.74222756785457,0.18671150668823344,-0.8033257824765414,-3.4963540798648722,-5.662325638327914,31.950538364416143,0.6800003051757741,2.0564014029535613,0.4614986419677791,-2.345696920366805,3.2686942043023635,-0.942099139199513,1.8650964231350713,-1.0167737246118236,5.555555555555604,-62.0244343678901,1.4035977811672917,10,0.010002136230461645,-2.014997482299812,-4.989998817443855,-6.104999542236335,1.75,1,0.010886488331488753,-1.342853717418386,58.22000122070313,1.4102546546488057,59.209999084472656,2.6743876582417965,58.77000045776367,0.010886488331488753
4682,2013-10-09,57.65999984741211,57.81999969482422,57.209999084472656,57.4000015258789,1491900.0,-0.003628807471032447,1.1034575745019501,-0.5652101802018702,44.16313811670936,64.9033694693316,0.48187379159005417,-0.40374100328944706,-3.216456578414366,-5.381539150629237,32.359297248792124,0.6599998474121165,1.806688309275927,0.11799964904785298,-2.4485593776148136,2.6845586757105195,-1.1652798642834838,1.4012791623791898,-0.6539680610228018,20.547957136088804,-41.72968956238295,1.2832795133313346,10,0.220001220703125,-1.6199989318847656,-4.722499847412109,-5.895000457763672,2.1500015258789134,2,0.018383652030803832,-1.1249903142937432,57.86999893188477,-1.342853717418386,58.22000122070313,1.4102546546488057,59.209999084472656,0.018383652030803832
4683,2013-10-10,58.22999954223633,58.43000030517578,57.56000137329102,58.16999816894531,2072500.0,0.009885530633586992,2.782580211797261,0.2307760024648909,51.599440793924074,62.551028194556494,-0.07395580320744699,-0.725848767799036,-3.7168751844206582,-5.872087847272439,32.90576033339876,0.8699989318847585,1.6281170485071996,0.5069993972778306,-1.6699526862845673,2.6839514808402285,-0.5814766445033683,1.5954754390590296,-1.0803295714776482,46.57531144616943,-12.984406212966412,1.0884760417811974,10,-0.34999847412109375,-2.049999237060547,-5.237499237060547,-6.465000152587891,1.6800003051757812,3,-0.005495443883562268,1.1034575745019501,57.65999984741211,-1.1249903142937432,57.86999893188477,-1.342853717418386,58.22000122070313,-0.005495443883562268
4684,2013-10-11,58.68999862670898,58.81999969482422,58.02000045776367,58.22000122070313,1245400.0,0.007899692393763313,1.1917801060800042,7.833110814418989,55.37847071649447,61.232690750935916,-0.39173211239557304,-0.9328153996307549,-4.125658878308407,-6.247717413281478,33.590875054910065,0.7999992370605469,1.541682327094648,0.7759984970092688,-0.9757928890077494,2.527789883026287,-0.0998971959992403,1.651894190017778,-1.479999542236321,88.09519484470964,29.142504877376197,0.8758956930085087,10,-0.45499801635741477,-2.509998321533196,-5.5974979400634695,-6.724998474121087,0.8500022888183665,4,-0.0005111395467508606,2.782580211797261,58.22999954223633,1.1034575745019501,57.65999984741211,-1.1249903142937432,57.86999893188477,-0.0005111395467508606
4685,2013-10-14,58.86000061035156,59.0,58.4000015258789,58.61999893188477,1430000.0,0.0028966090921873633,1.3076844074386804,0.5106446873960087,54.83871629326398,59.576009405089295,-0.3299244462327877,-0.9133701075539165,-4.239802211596377,-6.315377934884879,33.444269452437425,0.5999984741211009,1.336631265673347,0.7960004806518555,-0.7120603110515589,2.30406127235527,0.0419700848001483,1.5500308765035626,-1.518601379394532,92.17880904786058,33.52946096759551,0.7540303958517057,10,-0.5550003051757812,-2.520000457763672,-5.767499923706055,-6.819999694824219,0.45000076293946023,0,0.0033979062328499676,1.1917801060800042,58.68999862670898,2.782580211797261,58.22999954223633,1.1034575745019501,57.65999984741211,0.0033979062328499676
4686,2013-10-15,58.47999954223633,58.790000915527344,57.83000183105469,57.83000183105469,1274200.0,-0.006456015361447465,-1.953853738123045,2.7083048557578486,57.30337439846217,57.67228046527965,0.06121708336070242,-0.3422034956701623,-3.8059169080143462,-5.863266307469765,33.080647694775,1.029998779296875,1.212725056198316,0.2834995269775362,-0.8055713120422823,1.3725703659973547,-0.2610358925323766,0.828034946487449,-1.0150841735839862,70.94970995528921,7.9421338608512855,0.5445354195099098,10,-0.17499923706054688,-2.0849990844726562,-5.41249942779541,-6.154998779296875,0.4399986267089844,1,0.013850912784395764,1.3076844074386804,58.86000061035156,1.1917801060800042,58.68999862670898,2.782580211797261,58.22999954223633,0.013850912784395764
4687,2013-10-16,59.06000137329102,59.68000030517578,58.77999877929688,59.04999923706055,1549400.0,0.009917952045054301,-2.2727146622278296,0.01538795607801883,56.879438303656315,55.97454117743132,-0.5604807775225424,-0.8691037515497939,-4.321282437625577,-6.367851222395558,31.955911435162033,1.2000007629394531,1.199432682643618,0.8015012741088938,-0.33736792819772177,1.9403704764155094,0.23206667295558248,1.3709358752622052,-1.4789808352050855,70.75475262935362,7.704433711604267,0.5694346011533086,10,-0.615001678466804,-2.0700016021728587,-5.992501258850105,-6.57500076293946,-2.7800025939941406,2,0.009481841272814373,-1.953853738123045,58.47999954223633,1.3076844074386804,58.86000061035156,1.1917801060800042,58.68999862670898,0.009481841272814373
4688,2013-10-17,58.9900016784668,59.13999938964844,58.52000045776367,58.97999954223633,1272500.0,-0.00118523015910188,3.000024611143926,0.9999999999992896,61.22137813591263,54.965469741946144,-0.5095798215766294,-0.8007811500006028,-4.174843960217977,-6.227185491543473,30.348632871763158,0.6199989318847656,1.049143943701722,0.7065015792846694,-0.47492139092911145,1.8879245494984502,0.11579009417777542,1.2972130643915634,-1.2410627590136727,62.702746171896585,-3.886403924207407,0.5907114851068908,10,-0.5450019836425781,-1.9250011444091797,-5.805001258850098,-6.4550018310546875,-2.1300010681152344,3,0.0139006555601362,-2.2727146622278296,59.06000137329102,-1.953853738123045,58.47999954223633,1.3076844074386804,58.86000061035156,0.0139006555601362
4689,2013-10-18,59.2400016784668,59.36999893188477,58.72999954223633,59.02000045776367,1201600.0,0.004238006321183985,1.6666878596178418,21.9954233409611,66.14907641712392,55.3181421082183,-0.8435887630355126,-1.0046279720826305,-4.324581327236331,-6.391734240047825,28.70718593335249,0.6399993896484446,0.8054478409640424,0.8945014953613253,-0.3526007349406086,2.141603725663259,0.27095038021035833,1.5180526105122922,-1.3365778481558621,76.21627083135725,5.52431368247899,0.6235511151509687,10,-0.7950019836425781,-2.1750011444091797,-6.035000801086426,-6.530000686645508,-2.69000244140625,4,0.011309894496320583,3.000024611143926,58.9900016784668,-2.2727146622278296,59.06000137329102,-1.953853738123045,58.47999954223633,0.011309894496320583
4690,2013-10-21,59.61000061035156,59.65999984741211,59.0099983215332,59.02000045776367,992300.0,0.00624576167119284,-1.1311370842166482,2.6818039950062422,60.50724412332802,56.448919699874985,-1.1126925930331453,-1.305297597088618,-4.575700563476865,-6.6609681648903205,27.600636639193127,0.6500015258789062,0.6024198311687741,1.1780004501342773,-0.169131462646682,2.5251323629152367,0.5044344937437941,1.8515664065247606,-1.564450662051442,96.2162295913528,27.523369523939408,0.6735659563904811,10,-1.1650009155273438,-2.095001220703125,-6.404999732971191,-6.899999618530273,-3.4200019836425852,0,-0.0011742944825949841,1.6666878596178418,59.2400016784668,3.000024611143926,58.9900016784668,-2.2727146622278296,59.06000137329102,-0.0011742944825949841
4691,2013-10-22,59.47000122070313,60.18999862670898,59.11999893188477,59.77999877929688,1258100.0,-0.0023485889651898573,-1.118806795434431,-0.5254194549510232,55.03876427461983,57.657322606309485,-0.8066978757279983,-1.117862314013216,-4.317609235962173,-6.404666423412301,26.311333316697887,1.0699996948242045,0.388035982759078,0.971500968933114,-0.44448798155772806,2.387489919423956,0.26350649368769297,1.679495444178535,-1.2936952438529588,56.88633560235802,-7.522255877489258,0.7079944752454197,10,-0.5950012207031321,-1.605001449584968,-5.517499923706062,-6.104999542236335,-3.6399993896484446,1,-0.002690429529643379,-1.1311370842166482,59.61000061035156,1.6666878596178418,59.2400016784668,3.000024611143926,58.9900016784668,-0.002690429529643379
4692,2013-10-23,59.36999893188477,59.7599983215332,59.06999969482422,59.16999816894531,744000.0,-0.0016815585465894678,-2.450012874676941,-0.6451688324473551,55.90549466393136,58.1357730363103,-0.4901700647783187,-0.912647536371999,-4.122743010595954,-6.205805400950275,26.005790863834854,0.6899986267089844,0.2997242605263608,0.7749986648559641,-0.599713290647415,2.1497106203593432,0.08764268710427103,1.4623546426076572,-0.9923236900487211,50.89816802960455,-9.938735555023257,0.6873559777516904,10,-0.3599987030029368,-1.0949993133544993,-5.347497940063484,-6.004997253417976,-3.7199974060058736,2,-0.007579598636269891,-1.118806795434431,59.47000122070313,-1.1311370842166482,59.61000061035156,1.6666878596178418,59.2400016784668,-0.007579598636269891
4693,2013-10-24,59.61999893188477,59.66999816894531,59.16999816894531,59.52000045776367,765200.0,0.004210880992044919,4.0000762951094835,0.4999904632932334,54.19222473154774,58.00396792687177,-0.5836393638709154,-1.098465657564141,-4.250129268869486,-6.344589680960318,25.58736389796855,0.5,0.3946630560587323,0.9484987258911204,-0.4772242779144875,2.3742217296967283,0.23563722398832,1.6613602277939208,-1.06109135156143,60.958900530400804,4.108252186897317,0.7128615019028034,10,-0.6099987030029368,-1.3449993133544993,-4.847497940063484,-5.504997253417976,-4.129997253417976,3,-0.05602147286858905,-2.450012874676941,59.36999893188477,-1.118806795434431,59.47000122070313,-1.1311370842166482,59.61000061035156,-0.05602147286858905
4694,2013-10-25,59.70000076293945,59.83000183105469,59.34000015258789,59.709999084472656,749900.0,0.0013418623362619897,2.9199536139890445,-0.0999847409780962,68.59292557040632,59.532213402109804,-0.5646888312772163,-1.0611806852336372,-4.147965663368609,-6.304915622501696,25.428684900006903,0.4900016784667969,0.5763779179335273,0.9195005416870146,-0.4683793678715986,2.3073804512456277,0.22556058690770442,1.6134404964663247,-0.9779840779775455,58.47476804706982,0.6481985212352583,0.6939399547793071,10,-0.6900005340576172,-1.4250011444091797,-4.45250129699707,-5.190000534057617,-4.459999084472656,4,-0.04757119122770437,4.0000762951094835,59.61999893188477,-2.450012874676941,59.36999893188477,-1.118806795434431,59.47000122070313,-0.04757119122770437
4695,2013-10-28,59.22999954223633,59.77999877929688,58.9900016784668,59.72000122070313,1123900.0,-0.007872717164099097,1.5901680351704057,49.008393742846955,66.58534860698617,60.56354386972358,-0.040994883350791156,-0.4512865834729354,-3.470747194112178,-5.735278463269523,26.022074662806784,0.7899971008300852,0.6518527644364696,0.3459993362426772,-0.8248108912730032,1.5168095637583576,-0.23940577751515946,0.9314044500005139,-0.36118466309971353,19.999872843101222,-42.602914506419445,0.5854051137578387,10,0.125,-0.9549999237060547,-3.9549999237060547,-4.719999313354492,-4.329998016357429,0,-0.04524734637663974,2.9199536139890445,59.70000076293945,4.0000762951094835,59.61999893188477,-2.450012874676941,59.36999893188477,-0.04524734637663974
4696,2013-10-29,59.1500015258789,59.59000015258789,58.9000015258789,59.47000122070313,2086800.0,-0.0013506334117119323,1.4642915531335403,0.6530583646682587,68.76574041066064,61.88424410383517,0.16096478019989036,-0.33324292323238325,-3.195018556555077,-5.561644697758631,25.943373473033947,0.6899986267089915,0.6613300671729903,0.23100128173827272,-0.9269628963519949,1.3889654598285404,-0.3479808073068611,0.8099833707834065,1.0399971008300781,26.881711608981146,-39.345378749399586,0.5789820890451342,10,0.20499801635742898,-0.8750019073486257,-3.6475019454955984,-4.640001296997063,-3.900001525878899,1,-0.050042313149812556,1.5901680351704057,59.22999954223633,2.9199536139890445,59.70000076293945,4.0000762951094835,59.61999893188477,-0.050042313149812556
4697,2013-10-30,58.56999969482422,59.43999862670898,58.16999816894531,59.20000076293945,1589500.0,-0.009805609739518273,1.28829571893506,1.9687552154113042,54.27135100423162,61.11201886698173,0.7422006397050893,0.22854829014002576,-2.4571295737651866,-4.892185587389143,25.323335771966327,1.2700004577636648,0.6515714511279924,-0.33000049591064595,-1.498247517368121,0.838246525546829,-0.9141240066393834,0.2541230148180915,1.5941989898681541,24.096424303704385,-42.77342299307905,0.5841235107287363,10,0.6099987030029297,-0.2950000762939453,-3.02500057220459,-4.059999465942383,-3.4000015258789062,2,-0.04678159259085091,1.4642915531335403,59.1500015258789,1.5901680351704057,59.22999954223633,2.9199536139890445,59.70000076293945,-0.04678159259085091
4698,2013-10-31,58.4000015258789,58.81999969482422,58.2599983215332,58.72000122070313,1229700.0,-0.002902478569764111,1.1538653403172088,0.5079351623665841,46.07050665089792,58.8810666707344,0.9160370949151897,0.3893689562806273,-2.122806293161098,-4.63328953810057,24.609422713183754,0.5600013732910156,0.6480780488966289,-0.48149871826172586,-1.6699571637182586,0.7069597271948069,-1.0757279409899922,0.11273050446654054,1.6844291381835887,13.855593344976134,-48.25033504114478,0.5942292227282682,10,0.7799968719482493,-0.1250019073486257,-2.6300020217895437,-3.890001296997063,-3.120002746582017,3,-0.047089039865545024,1.28829571893506,58.56999969482422,1.4642915531335403,59.1500015258789,1.5901680351704057,59.22999954223633,-0.047089039865545024
4699,2013-11-01,58.16999816894531,58.88000106811523,58.0099983215332,58.88000106811523,1213100.0,-0.0039384135432198875,1.4507019551587144,2.2187611758814327,40.79998616539273,56.69137134207492,1.093267524318975,0.5665083221908276,-1.7693494035741537,-4.294544964098009,23.56384964428849,0.8700027465820241,0.5997830529410919,-0.6595020294189453,-1.8780691459804189,0.5590650871425282,-1.268785587699682,-0.05021847113820854,1.8378551953124855,9.039537063976946,-47.22739630879367,0.6092835582807365,11,0.9300003051757812,0.10500144958496094,-2.117499351501465,-3.6599979400634766,-2.529998779296875,4,-0.046071799464302954,1.1538653403172088,58.4000015258789,1.28829571893506,58.56999969482422,1.4642915531335403,59.1500015258789,-0.046071799464302954
4700,2013-11-04,57.959999084472656,58.66999816894531,57.9000015258789,58.52000045776367,1917500.0,-0.003610092678063115,-1.264707697313403,0.788731107923263,42.73743522750158,55.32455700350623,1.1673605646080176,0.7968867633487307,-1.440949712204258,-3.988056840903866,22.82679586620098,0.7699966430664134,0.5167180644138583,-0.8565010070800767,-2.107560832413867,0.39455881825371364,-1.4820309197469754,-0.23097109441317798,1.9279829772216672,3.5501542809293865,-48.75855284665301,0.6255299126668964,11,0.9050025939941406,0.3150005340576172,-1.8049993515014648,-3.4499988555908203,-2.059997558593757,0,-0.04692887248051281,1.4507019551587144,58.16999816894531,1.1538653403172088,58.4000015258789,1.28829571893506,58.56999969482422,-0.04692887248051281
4701,2013-11-05,58.5,59.06000137329102,57.849998474121094,58.02999877929688,1628600.0,0.009316786129349941,-1.9156632043386512,-0.8392858359275355,42.09038665245664,53.78954500223126,0.5311512954966133,0.32306779537876196,-1.8805914095536878,-4.424255621024656,22.487910039042124,1.210002899169929,0.3840920594309125,-0.3480001449584975,-1.5284486374783484,0.8324483475613533,-0.9382243912184194,0.24222410130142435,1.228943618829092,40.88059518868373,-8.719113969129474,0.5902242462599242,11,0.3400001525878906,0.12999916076660156,-1.9875001907348633,-3.989999771118164,-2.759998321533203,1,-0.061538435455061546,-1.264707697313403,57.959999084472656,1.4507019551587144,58.16999816894531,1.1538653403172088,58.4000015258789,-0.061538435455061546
4702,2013-11-06,58.72000122070313,59.849998474121094,58.25,59.849998474121094,1070400.0,0.0037607046274039657,1.8318625895443283,-2.40424323095905,46.34146341463424,52.91723818924088,0.23384266656915997,0.19663239821488077,-1.9759426374524693,-4.55440808918118,22.951607549014682,1.5999984741210938,0.27788710585154774,-0.1809989929199176,-1.2240499255876216,0.8620519397477864,-0.702524459253766,0.34052647341393083,-0.8700027465820384,43.50013732910192,-4.258626136201173,0.5215254663338508,11,0.12999725341796164,-0.020002365112311793,-2.2075014114379954,-4.210000991821296,-3.0,2,-0.05909402500965377,-1.9156632043386512,58.5,-1.264707697313403,57.959999084472656,1.4507019551587144,58.16999816894531,-0.05909402500965377
4703,2013-11-07,57.90999984741211,58.88000106811523,57.86999893188477,58.84000015258789,1517800.0,-0.013794301029500633,1.0,0.8230111200383547,34.352947723482515,49.11279620624933,0.8669398899473464,1.034468747624345,-1.0416860594203143,-3.665700793326394,22.863097490233226,1.0100021362304545,0.19327847481257976,-0.9750003814697266,-2.0699175629813524,0.11991680004189931,-1.522458972225543,-0.4275417907139101,1.9399986267089844,3.0000686645507812,-39.45877519811242,0.5474585907558134,11,0.9399986267089844,0.7899990081787109,-1.2674989700317383,-3.269998550415039,-1.7999992370605469,3,-0.0473148279344926,1.8318625895443283,58.72000122070313,-1.9156632043386512,58.5,-1.264707697313403,57.959999084472656,-0.0473148279344926
4704,2013-11-08,58.65999984741211,58.77999877929688,57.7599983215332,58.08000183105469,1876300.0,0.012951131099571578,1.4878184939313186,-0.6236535763800586,39.740831767223156,46.13007211294234,-0.05151580545093282,0.2973514445864964,-1.6468048893674805,-4.324809095769631,22.472599249313244,1.020000457763679,0.12130216510593073,-0.22350044250488565,-1.31962392899122,0.8726230439814486,-0.7715621857480528,0.3245613007382815,1.1899986267089844,43.06227082158352,7.097548940993548,0.5480617432431677,11,0.14499855041503906,0.03999900817871094,-1.962498664855957,-3.964998245239258,-2.950000762939453,4,-0.05762020247029276,1.0,57.90999984741211,1.8318625895443283,58.72000122070313,-1.9156632043386512,58.5,-0.05762020247029276
4705,2013-11-11,59.06000137329102,59.38999938964844,58.20000076293945,58.41999816894531,1263800.0,0.006818982729618339,-1.2037052081309716,1.1034575745019624,45.807781809161035,43.57918782388682,-0.5343613052442535,-0.09159436273799315,-1.8839739317268496,-4.617736771874526,22.138772725037946,1.1899986267089844,0.04455704317117437,0.1665010452270579,-0.9323655666639326,1.2653676571180483,-0.3829322607184409,0.7159343511725567,0.7063970947265545,62.201098413706966,27.689700463287444,0.5494333059454969,11,-0.2550029754638743,-0.3600025177002024,-2.192500114440925,-4.194999694824226,-3.240001678466804,0,-0.057907245244143035,1.4878184939313186,58.65999984741211,1.0,57.90999984741211,1.8318625895443283,58.72000122070313,-0.057907245244143035
4706,2013-11-12,59.290000915527344,59.36000061035156,58.77999877929688,58.91999816894531,880800.0,0.0038943368927915056,1.2745074573279,0.5781263969768612,49.20320829201377,43.01606085586262,-0.8296612483524086,-0.2717310028902631,-1.9396306120615918,-4.739196044199261,22.385996288082698,0.5800018310546804,-0.10873530560756706,0.35600051879882955,-0.7383954357858542,1.4503964733835133,-0.19119745849351233,0.9031984960911714,0.396141546630858,73.20586039669197,39.08322442484196,0.5471979772923434,11,-0.4850025177001953,-0.5900020599365234,-2.422499656677246,-4.424999237060547,-3.990001678466797,1,-0.05717657846688684,-1.2037052081309716,59.06000137329102,1.4878184939313186,58.65999984741211,1.0,57.90999984741211,-0.05717657846688684
4707,2013-11-13,59.61999893188477,59.72999954223633,58.95000076293945,58.95000076293945,1401600.0,0.005565829166162217,-1.3283609282834954,1.8107924201497192,50.0,43.45267122798507,-1.1119913674561133,-0.5877590249648179,-2.1407267595230195,-4.96098603263443,22.178762172401683,0.779998779296875,-0.220434075321279,0.657998657226571,-0.4778409146148306,1.7938382290679726,0.09007887130587022,1.2259184431472718,-1.8600006103515696,94.41621613248064,61.057293827538246,0.5679197859207014,11,-0.8150005340576243,-0.9200000762939524,-2.752497673034675,-4.754997253417976,-4.16999816894532,2,-0.06507878770428743,1.2745074573279,59.290000915527344,-1.2037052081309716,59.06000137329102,1.4878184939313186,58.65999984741211,-0.06507878770428743
4708,2013-11-14,59.81000137329102,60.02000045776367,59.20000076293945,59.56000137329102,1315300.0,0.003186891056863761,1.4477669726024798,0.37313534810630683,51.055666685215456,44.592191285743155,-1.2079842193845352,-0.7517204158146171,-2.1905143239259104,-5.043131783278689,22.314773815745497,0.8199996948242188,-0.3355512311820448,0.8070011138916087,-0.3906128816719132,2.0046151094551306,0.20819411610984417,1.4058081116733732,-2.0106030273437554,90.70801389493758,58.025807348636484,0.5988069977817609,11,-0.9200019836425852,-0.9350013732910227,-2.8500003814697337,-4.944999694824226,-3.819999694824226,3,-0.06838321449051721,-1.3283609282834954,59.61999893188477,1.2745074573279,59.290000915527344,-1.2037052081309716,59.06000137329102,-0.06838321449051721
4709,2013-11-15,59.90999984741211,59.97999954223633,59.2400016784668,59.81999969482422,1399300.0,0.0016719356600072288,5.43477683976581,0.3600006103515625,57.024790782942304,46.17967523634767,-1.1568637003800148,-0.842126961991525,-2.1294812692882132,-5.036311544918007,22.307166563799406,0.7399978637695312,-0.3347294276056374,0.8734996795654268,-0.38781628268247914,2.134815641813333,0.24284169844147385,1.5041576606893798,-2.0217774169921867,93.95600940679351,57.204684433063065,0.6306579811239519,11,-1.0200004577636719,-0.9350013732910156,-2.8799991607666016,-5.0449981689453125,-3.5099983215332102,4,-0.06342846347419395,1.4477669726024798,59.81000137329102,-1.3283609282834954,59.61999893188477,1.2745074573279,59.290000915527344,-0.06342846347419395
4710,2013-11-18,59.540000915527344,60.11000061035156,58.97000122070313,60.02000045776367,1984000.0,-0.006175912749576629,2.4545444036644004,-5.3333192048488955,53.80116002379543,47.480872277607546,-0.6025349479968511,-0.5034534377894744,-1.607167139470576,-4.566628515193067,21.965886547040043,1.1399993896484304,-0.2863960733538704,0.5070007324218722,-0.7479872558997087,1.761988720743453,-0.12049326173891473,1.134494726582659,-1.566507364013674,57.142939091127886,18.352389615825892,0.6274939941607894,11,-0.6050014495849609,-0.56500244140625,-2.332500457763672,-4.674999237060547,-2.9599990844726562,0,-0.06432653295535751,5.43477683976581,59.90999984741211,1.4477669726024798,59.81000137329102,-1.3283609282834954,59.61999893188477,-0.06432653295535751
4711,2013-11-19,59.31000137329102,59.83000183105469,59.20000076293945,59.81999969482422,1324700.0,-0.0038629415300586167,1.3773508856532097,1.062497516470751,57.7405991306007,48.74744291271493,-0.2744108102877263,-0.3015140657247102,-1.246306400837085,-4.245413517632905,21.27155064584496,0.6300010681152344,-0.19399980514358361,0.28500118255615803,-0.9602597536498862,1.5302621187622023,-0.33762928554686056,0.9076316506591766,-1.2083173982470825,31.03453945745851,-9.217543944224143,0.6226304681030206,11,-0.3750019073486399,-0.335002899169929,-1.9875011444091868,-4.444999694824226,-3.020000457763679,1,-0.058843392305811815,2.4545444036644004,59.540000915527344,5.43477683976581,59.90999984741211,1.4477669726024798,59.81000137329102,-0.058843392305811815
4712,2013-11-20,58.91999816894531,59.61000061035156,58.65999984741211,59.38000106811523,2053600.0,-0.006575673500512469,1.065214596990542,0.9019694374424975,55.199958496157144,51.063777443012114,0.16421428568592233,0.05591440367305722,-0.747263396639454,-3.7781507323616097,20.31699577349854,0.9500007629394531,-0.0958558830396612,-0.08250198364257955,-1.3177374442773981,1.152733476992239,-0.7001197139599853,0.5351157466748262,-0.6978151957829155,17.9309092918084,-24.600158141212535,0.6176177303174087,11,0.015001296997070312,0.05500030517578125,-1.569997787475586,-4.054996490478516,-2.5699996948242188,2,-0.061439223428094714,1.3773508856532097,59.31000137329102,2.4545444036644004,59.540000915527344,5.43477683976581,59.90999984741211,-0.061439223428094714
4713,2013-11-21,56.27999877929688,56.9000015258789,55.1500015258789,55.5,8819100.0,-0.04480650834507127,-1.3648716917715484,-1.6956388333734567,37.24697398388052,50.78668213375182,2.8482014244139293,2.564334326123344,1.9855973782134484,-1.0805683576418659,19.707736971670037,3.7699966430664134,-0.09554708128207778,-2.5555013656616126,-4.255068523525182,-0.8559342077980432,-3.4052849445933973,-1.7057177867298279,3.8300018310546804,22.782206895066835,-22.994505310445604,0.8497835789317834,11,1.3500022888183523,1.390001296997056,1.4375009536743093,-1.2749977111816477,0.1399993896484304,3,-0.014747655194739528,1.065214596990542,58.91999816894531,1.3773508856532097,59.31000137329102,2.4545444036644004,59.540000915527344,-0.014747655194739528
4714,2013-11-22,56.86000061035156,57.52000045776367,56.56000137329102,56.83000183105469,4406900.0,0.010305647541485774,-2.3684196436937586,0.03846003364763845,42.93060688939643,50.466996031555745,2.219413389076891,1.8558057732184068,1.4987293995389592,-1.6007863235401132,18.73067836074633,1.2400016784667898,-0.11950634769488033,-1.8334995269775405,-3.695726125141988,0.028727071186906983,-2.7646128260597678,-0.9023862278953132,3.150800018310548,34.47579435701583,-15.954817460525604,0.9311132990822244,11,0.7700004577636719,0.8099994659423757,0.8949995040893555,-1.8549995422363281,-0.45999908447266336,4,-0.015300719707104227,-1.3648716917715484,56.27999877929688,1.065214596990542,58.91999816894531,1.3773508856532097,59.31000137329102,-0.015300719707104227
4715,2013-11-25,56.54999923706055,57.36000061035156,56.40999984741211,57.06999969482422,2276800.0,-0.005452011430942205,-1.3750041723291133,-17.334053916581894,37.086099407383536,49.120650599930165,2.3869405026198294,2.060369922186254,1.8682670044526333,-1.2472058882199448,18.190226541094468,0.9500007629394531,-0.024416230673779182,-2.009500885009764,-4.082896876589871,0.06389510657034236,-3.046198880799814,-0.9728028892197145,3.363585409545898,29.914479057476505,-20.82674358863445,1.0366979957900528,11,1.0800018310546875,1.1200008392333913,1.205000877380371,-1.5449981689453125,0.020000457763671875,0,-0.002652479455443446,-2.3684196436937586,56.86000061035156,-1.3648716917715484,56.27999877929688,1.065214596990542,58.91999816894531,-0.002652479455443446
4716,2013-11-26,56.18999862670898,56.81999969482422,56.06999969482422,56.68999862670898,2952000.0,-0.006366058624376447,-1.0270328786613856,0.9615376150827128,33.55006153612615,47.29287965949975,2.526667879137811,2.3054458241437388,2.285815214286181,-0.8494286104487188,17.818693886197906,0.75,-0.017561609957930102,-2.221501350402839,-4.5270039911342295,0.08400129032855119,-3.3742526707685343,-1.068750030037144,3.628314357482914,23.318325433087935,-27.168197318292123,1.1527513203656934,11,1.440002441406257,1.480001449584961,1.7900009155273509,-1.184997558593743,0.5699996948242259,1,0.006940793982513682,-1.3750041723291133,56.54999923706055,-2.3684196436937586,56.86000061035156,-1.3648716917715484,56.27999877929688,0.006940793982513682
4717,2013-11-27,55.83000183105469,56.56000137329102,55.790000915527344,56.36999893188477,2038200.0,-0.0064067770858277084,-1.4838767235385915,1.0799942016601705,35.635376145396805,45.57951404396434,2.5619310333264664,2.5820256220182998,2.6362095279225315,-0.44633947148028597,18.389966981006214,0.770000457763679,-0.09123747765224266,-2.444498252868655,-5.02015382106466,0.13115731532734998,-3.732326036966654,-1.1566704687706562,3.8949449239709466,28.692008929936907,-26.652790727194937,1.2878277840980015,11,1.7999992370605469,1.7999992370605469,2.5399980545043945,-0.5700016021728516,0.7599983215332031,2,0.008239281199822424,-1.0270328786613856,56.18999862670898,-1.3750041723291133,56.54999923706055,-2.3684196436937586,56.86000061035156,0.008239281199822424
4718,2013-11-29,55.6500015258789,56.20000076293945,55.59000015258789,55.86000061035156,2571900.0,-0.003224078439411193,-2.6969528829703613,0.3888892813495704,27.436301151672126,42.291904084934316,2.335367774801554,2.68299808436236,2.782718278345264,-0.2473277621165053,19.03949256170204,0.6100006103515625,-0.22176135569598188,-2.4869985580444407,-5.315635004615942,0.34163788852706034,-3.9013167813301948,-1.0726803347586866,3.9834463245638005,3.1088789535472996,-51.567586014433786,1.4143182232857512,11,1.9799995422363352,1.9799995422363352,2.9924983978271555,-0.3900012969970632,0.9899978637695384,4,0.012578561168891778,-1.4838767235385915,55.83000183105469,-1.0270328786613856,56.18999862670898,-1.3750041723291133,56.54999923706055,0.012578561168891778
4719,2013-12-02,55.4900016784668,55.91999816894531,55.38000106811523,55.63000106811523,2421600.0,-0.002875109488320482,-1.999978807273265,0.6666666666666102,22.239506023424354,38.78505364044864,2.0142788637477906,2.7741572556356857,2.9224734709398774,-0.06713779259169428,20.074856542065078,0.5399971008300852,-0.4063814023692558,-2.512998580932617,-5.5790097843684165,0.5530126225031822,-4.046004182650513,-0.9799929792147211,4.053777245484625,5.555587665809662,-46.17924752284936,1.5330056017178988,12,2.0,2.1399993896484375,3.152498245239258,-0.23000144958496094,0.9399986267089844,0,0.016759712783346536,-2.6969528829703613,55.6500015258789,-1.4838767235385915,55.83000183105469,-1.0270328786613856,56.18999862670898,0.016759712783346536
4720,2013-12-03,55.2400016784668,55.63999938964844,54.93999862670898,55.45000076293945,2774700.0,-0.004505316136925175,1.3728986706667596,1.5000000000000762,18.60466079065351,34.43661604712117,1.7770554519248662,2.9617859798301467,3.1527749094512316,0.2051566524377506,21.40140803446842,0.7000007629394602,-0.6445364080527085,-2.6269987106323214,-5.932955378792556,0.6789579575279134,-4.279977044712439,-0.974020376552204,4.215901697523172,15.957600069801122,-31.69556684522913,1.6529783340801185,12,2.0349979400634766,2.2849979400634766,3.402498245239258,0.019998550415039062,0.6499977111816406,1,0.020999272486703857,-1.999978807273265,55.4900016784668,-2.6969528829703613,55.6500015258789,-1.4838767235385915,55.83000183105469,0.020999272486703857
4721,2013-12-04,54.9000015258789,55.540000915527344,54.66999816894531,54.72999954223633,2875200.0,-0.006154962749040482,-4.999921076516317,-0.8095367847411106,13.467528732747326,29.799679406742307,1.5932595817694377,3.18136500750105,3.4603377220309284,0.5728857324707022,22.468272023614183,0.8700027465820312,-0.9663411856832411,-2.78699893951417,-6.331269464477643,0.7572715854493026,-4.55913420199591,-1.0148636770324302,4.375265660139831,12.169469152472164,-28.347042858456806,1.7721352624817368,12,1.194997787475593,2.4899978637695384,3.9149980545044016,0.3599987030029368,0.22999954223632812,2,0.030418909335696576,1.3728986706667596,55.2400016784668,-1.999978807273265,55.4900016784668,-2.6969528829703613,55.6500015258789,0.030418909335696576
4722,2013-12-05,55.25,56.25,55.04999923706055,55.06999969482422,3055400.0,0.00637519971572531,-9.909037314468026,1.0588129698194093,15.558896457459412,27.38989301491774,0.7464188917394736,2.6963150663407376,3.103866702431958,0.2583617523973629,22.570602738243718,1.3499984741211009,-1.2690976766736313,-2.263500404357913,-5.932392096074949,1.405391287359123,-4.097946250216431,-0.429054558499395,3.748951044994328,36.70893410721701,2.4363306515545844,1.8344458458585178,12,0.8449993133544922,2.1399993896484375,3.564999580383301,0.010000228881835938,0.020000457763671875,3,0.027330286362591938,-4.999921076516317,54.9000015258789,1.3728986706667596,55.2400016784668,-1.999978807273265,55.4900016784668,0.027330286362591938
4723,2013-12-06,55.16999816894531,55.7400016784668,55.02000045776367,55.5099983215332,3809700.0,-0.0014479969421662409,-1.2500193716434902,-1.8888865341414827,14.090908828188986,24.185482119228023,0.729079267108844,2.6988913666715604,3.1553782119702163,0.3748507103628498,23.168385904167614,0.720001220703125,-1.6133237900958335,-2.2065021514892607,-6.015025836331084,1.6020215333525627,-4.110763993910169,-0.30224030906835253,3.5692157034860728,31.64553294639149,4.719136421035831,1.9042618424209115,12,0.845001220703125,2.220001220703125,3.5575008392333984,0.10000038146972656,0.02000045776366477,4,0.025738662874233764,-9.909037314468026,55.25,-4.999921076516317,54.9000015258789,1.3728986706667596,55.2400016784668,0.025738662874233764
4724,2013-12-09,55.27999877929688,55.709999084472656,55.099998474121094,55.43000030517578,2243900.0,0.0019938483596595447,-1.392149236315766,0.44118076047075744,16.403789664704064,21.88744770337475,0.41503076865958377,2.448206956581025,3.0359536932814635,0.29292667944122996,23.936377807851056,0.6100006103515625,-1.9476390961182517,-1.9275014877319236,-5.795719558129754,1.9407165826659067,-3.861610522930839,0.006607547466991548,3.215062150925341,38.60758882439903,14.86295300868947,1.934109035198916,12,0.4650001525878835,2.1100006103515554,3.447500228881829,0.4400005340576101,-0.6699981689453196,0,0.0246020376335625,-1.2500193716434902,55.16999816894531,-9.909037314468026,55.25,-4.999921076516317,54.9000015258789,0.0246020376335625
4725,2013-12-10,55.63999938964844,56.02999877929688,55.11000061035156,55.1500015258789,2220800.0,0.006512312197922476,-2.228065478979024,-3.2666191953615775,21.63833750080329,20.563922810561095,-0.09792614872834093,1.9171442641875558,2.682123783834868,-0.034383535438259116,24.05292992039851,0.9199981689453196,-1.9454887345236145,-1.396500778198245,-5.222045264087342,2.4290437076908518,-3.3092730211427934,0.5162714647463034,2.6255577748971746,61.39241117560141,36.97661639513245,1.9127722429445466,12,-0.024999618530273438,1.75,3.047499656677246,0.19499969482421875,-1.3199996948242188,1,0.014198435014259214,-1.392149236315766,55.27999877929688,-1.2500193716434902,55.16999816894531,-9.909037314468026,55.25,0.014198435014259214
4726,2013-12-11,55.9000015258789,56.38999938964844,55.5099983215332,55.52000045776367,2100100.0,0.004672935641311993,-3.3999465949513157,0.7755157648890362,26.18300667752102,19.513659536352677,-0.450796443633827,1.4652754642378412,2.3898538748013394,-0.262406238466248,24.020766710861896,0.8800010681152344,-2.0365957104529926,-0.9669986724853601,-4.6705961885431435,2.7365988435724233,-2.818797430514252,0.8848000855435316,2.1498220989306915,64.23370468651187,37.3866642355333,1.8517987580288917,12,-0.37000274658202414,1.4899978637695384,2.669999122619636,0.044998168945319605,-2.3500022888183523,2,-0.00017892908689509657,-2.228065478979024,55.63999938964844,-1.392149236315766,55.27999877929688,-1.2500193716434902,55.16999816894531,-0.00017892908689509657
4727,2013-12-12,55.7400016784668,56.27999877929688,55.58000183105469,55.95000076293945,1983500.0,-0.002862251217256806,-1.6415040018426017,-0.5526276163228533,43.00522691987257,21.24354017726383,-0.3407379202286691,1.3910093696667545,2.49894248508037,-0.06193141773791666,23.66247952940158,0.6999969482421946,-2.0649167667701533,-0.9329986572265625,-4.430137905158354,2.564140590705229,-2.6815682811924617,0.8155709667393367,2.10703241899094,52.55487460217132,24.152935935383915,1.7485696239658972,12,-0.21000289916992188,1.6499977111816406,2.994997978210449,0.5099983215332031,-2.6000022888183594,3,-0.010943677645909089,-3.3999465949513157,55.9000015258789,-2.228065478979024,55.63999938964844,-1.392149236315766,55.27999877929688,-0.010943677645909089
4728,2013-12-13,55.72000122070313,56.31999969482422,55.43999862670898,55.93999862670898,1218800.0,-0.00035881695660933133,-1.2564054911895228,1.047611262488579,32.72729794838841,22.408850391148732,-0.3461669433111112,1.1477313289385478,2.472552454858203,0.0029900534464530892,23.087889322972348,0.8800010681152415,-2.036060294214991,-0.7484991073608356,-3.938069136398518,2.4410709216768467,-2.3432841218796767,0.8462859071580056,1.9364107210438561,48.062194306938565,19.584674896544286,1.594785014518842,12,-0.1900024414062571,1.6699981689453054,3.054997444152825,0.5299987792968679,-3.1599998474121094,4,-0.008076108274962857,-1.6415040018426017,55.7400016784668,-3.3999465949513157,55.9000015258789,-2.228065478979024,55.63999938964844,-0.008076108274962857
4729,2013-12-16,56.11000061035156,56.31999969482422,55.83000183105469,55.88999938964844,2280300.0,0.006999271017666953,-1.8823714208778386,-1.000017339737541,43.49114663217636,25.17401548465127,-0.7140619431039426,0.48322390805599724,2.0255532918260997,-0.33728870196713956,22.482247547806605,0.5999984741210866,-1.9999975620080974,-0.16849975585937216,-2.9171280837803835,2.580128572061639,-1.5428139198198778,1.2058144081011335,1.3672265050273253,78.12507450587702,47.770922983370575,1.374314163960504,12,-0.5800018310546875,1.279998779296875,2.6649980545043945,0.1399993896484375,-4.44000244140625,0,-0.0163963994588312,-1.2564054911895228,55.72000122070313,-1.6415040018426017,55.7400016784668,-3.3999465949513157,55.9000015258789,-0.0163963994588312
4730,2013-12-17,55.709999084472656,56.11000061035156,55.59000015258789,56.02999877929688,2119100.0,-0.00712888115358723,1.166653421282683,-1.4545359966708604,42.98246690305885,28.45345305913033,-0.26862938738434394,0.6130085627736008,2.394647252812973,0.10454470891698975,22.340497941017592,0.5200004577636719,-1.9007685079198993,-0.37700119018554545,-2.663732305801041,1.90972992542995,-1.5203667479932932,0.7663643676222023,1.5987942941202178,28.421077992427364,-2.7064405889674603,1.1433655578077488,12,-0.0049991607666015625,1.6800003051757812,3.042499542236328,0.5400009155273438,-4.6399993896484375,1,-0.019745081532907105,-1.8823714208778386,56.11000061035156,-1.2564054911895228,55.72000122070313,-1.6415040018426017,55.7400016784668,-0.019745081532907105
4731,2013-12-18,55.81999969482422,55.90999984741211,55.08000183105469,55.7599983215332,3047000.0,0.001974521848129518,5.916601764285146,-0.18750447035261725,49.8422378874558,32.26271321801882,-0.2619512307374876,0.24046875715092142,2.2656633934098025,0.04047411455174199,22.36229119033116,0.8299980163574219,-1.747331551837334,-0.09250049591064169,-1.8039454882703794,1.618944496449096,-0.948222992090507,0.7632220002692236,1.3304659711898026,59.677349888327626,27.075117919156312,0.8557224961798673,12,-0.11499977111816406,1.5699996948242188,2.9324989318847656,0.43000030517578125,-4.709999084472656,2,-0.02687208900395399,1.166653421282683,55.709999084472656,-1.8823714208778386,56.11000061035156,-1.2564054911895228,55.72000122070313,-0.02687208900395399
4732,2013-12-19,55.29999923706055,55.79999923706055,55.099998474121094,55.7400016784668,1809800.0,-0.009315665722081423,1.5000136239782016,-7.333206179668129,45.01422086298964,35.69863677744111,0.2971343271570106,0.5010518286384809,2.767016691814163,0.5966618724943373,23.191706163084824,0.720001220703125,-1.5501269304132137,-0.43150100708007955,-1.4142846514042162,0.5512826372440571,-0.9228928292421514,0.059890815081992343,1.7016383791293492,17.7417568556996,-17.823203202394218,0.49139182216206956,12,0.4350013732910156,2.0900001525878906,3.4524993896484375,0.9500007629394531,-4.729999542236328,3,-0.031645570056847316,5.916601764285146,55.81999969482422,1.166653421282683,55.709999084472656,-1.8823714208778386,56.11000061035156,-0.031645570056847316
4733,2013-12-20,55.45000076293945,55.65999984741211,55.08000183105469,55.25,4882900.0,0.0027125050261913586,-1.148152334395332,-0.4545446663892357,49.428559595250604,39.36805565861295,0.21347752757838379,0.3011192403734242,2.581350968192723,0.479935786190957,22.935685293377045,0.5799980163574219,-1.2702105456432022,-0.23999958038329794,-1.1949643374466987,0.7149651766801028,-0.7174819589150019,0.237482798148406,1.4117384864157714,29.838674944163813,-9.128913790829024,0.4774823785317016,12,0.2849998474121094,1.9399986267089844,3.3024978637695312,0.7999992370605469,-4.38999938964843,4,-0.04165917658264362,1.5000136239782016,55.29999923706055,5.916601764285146,55.81999969482422,1.166653421282683,55.709999084472656,-0.04165917658264362
4734,2013-12-23,55.9900016784668,56.11999893188477,55.36000061035156,55.6500015258789,2231400.0,0.00973851953286653,1.5333502876942766,1.699994277975965,59.89443679493687,43.618733357961126,-0.24051029355433684,-0.3240140693064717,1.9963959800506643,-0.035766148458179714,23.056784746120474,0.7599983215332102,-0.9986944078924722,0.3435012817382841,-0.4532096258157807,1.140212189292349,-0.05485417203875187,0.74185673551532,0.7402331060638332,87.50022924927222,43.737432630107236,0.39835545377703396,12,-0.2550010681152344,1.3999977111816406,2.892498016357422,0.44499778747558594,-5.470001220703125,0,-0.0612609430675356,-1.148152334395332,55.45000076293945,1.5000136239782016,55.29999923706055,5.916601764285146,55.81999969482422,-0.0612609430675356
4735,2013-12-24,56.4000015258789,56.75,55.9900016784668,56.0,1176600.0,0.0073227332581020654,-2.61905540417802,1.1764745481268268,69.43001033721471,48.42395598681598,-0.593812272789954,-0.7861329957247065,1.5397989279421154,-0.4180378525736259,22.77195347119067,0.7599983215332031,-0.6842329577889714,0.7610010147094641,-0.002010072332261359,1.5240121017511896,0.37949547118860494,1.1425065582303233,-1.7300033569335866,79.04198455845359,29.990582455455765,0.38150554352086186,12,-0.4850006103515554,0.9899978637695384,2.5324974060058665,0.17499732971192117,-6.720001220703118,1,-0.08386530547810789,1.5333502876942766,55.9900016784668,-1.148152334395332,55.45000076293945,1.5000136239782016,55.29999923706055,-0.08386530547810789
4736,2013-12-26,56.58000183105469,56.88000106811523,55.75,55.75,1219100.0,0.0031914946862758864,-1.7228881331004517,2.074996662152662,68.02165584288053,51.203559200483525,-0.74562066444809,-0.9859682423115999,1.3265827483752446,-0.5683431193048278,22.335413378012735,1.1300010681152273,-0.3858808325554932,0.9215011596679688,0.08299841501771965,1.7600039043182178,0.5022497873428478,1.3407525319930897,-1.868403625488284,83.3333686546196,31.369067863154456,0.41925137232512333,12,-0.6000003814697266,0.6699981689453125,2.374997138977051,-0.0050029754638671875,-6.570003509521484,3,-0.09738426931626976,-2.61905540417802,56.4000015258789,1.5333502876942766,55.9900016784668,-1.148152334395332,55.45000076293945,-0.09738426931626976
4737,2013-12-27,56.290000915527344,56.79999923706055,55.95000076293945,56.58000183105469,1246400.0,-0.005125502052708897,1.328776572396062,-0.3493979226031804,64.35897586378246,54.718190079971755,-0.4128090728235918,-0.6953914576517235,1.5606150608936957,-0.24859499079259706,21.685029036079033,0.8499984741210938,-0.14328481581105024,0.6085002899169893,-0.27389626772170317,1.4908968475556819,0.16730201109764664,1.049698568736332,-1.4916665954589874,67.22219985207471,12.163595302324055,0.44119827881934587,12,-0.3099994659423828,0.8499984741210938,2.6649980545043945,0.44499778747558594,-6.479999542236321,4,-0.09202345391589617,-1.7228881331004517,56.58000183105469,-2.61905540417802,56.4000015258789,1.5333502876942766,55.9900016784668,-0.09202345391589617
4738,2013-12-30,56.349998474121094,56.47000122070313,56.09000015258789,56.209999084472656,1196200.0,0.0010658652978845495,-1.000020077499184,-0.48275499197600696,63.89607790293052,56.98540466561111,-0.4180008429557347,-0.7381009545903581,1.4464487694516208,-0.27260597625475214,20.863744323006266,0.3800010681152415,0.05152652562198057,0.63349800109863,-0.2978123261999954,1.5648083283972554,0.16784283744931372,1.0991531647479462,-1.4683974841308611,65.13141879089221,7.661735428147999,0.46565516364931275,12,-0.3699970245361328,-0.25499916076660156,2.6050004959106445,0.4400005340576172,-5.459999084472656,0,-0.10257318430898199,1.328776572396062,56.290000915527344,-1.7228881331004517,56.58000183105469,-2.61905540417802,56.4000015258789,-0.10257318430898199
4739,2013-12-31,56.41999816894531,56.709999084472656,56.27999877929688,56.65999984741211,887200.0,0.0012422306427632979,1.5294124246877703,-1.7143051771117166,60.95502307031258,58.98235535086152,-0.49104125480283045,-0.7745677857773501,1.3139174221467727,-0.2962663845595017,19.72940607298743,0.43000030517577414,0.11341160678095719,0.6569978713989286,-0.3185152219714098,1.632510964769267,0.1692413247137594,1.1447544180840978,-1.458461175830081,59.29181731330825,2.2225647071529764,0.4877565466851681,12,-0.43999671936035156,-0.3249988555908203,1.2300024032592773,0.8250007629394531,-5.029998779296875,1,-0.09500171870981267,-1.000020077499184,56.349998474121094,1.328776572396062,56.290000915527344,-1.7228881331004517,56.58000183105469,-0.09500171870981267
4740,2014-01-02,56.4000015258789,56.56000137329102,55.97999954223633,55.9900016784668,2424200.0,-0.0003544247379543286,-1.6976570886154887,-1.7083207502185191,57.530121174099605,59.83656460493306,-0.4055194087469829,-0.6990517572015378,1.257932786406485,-0.22350875531919456,18.379281772858764,0.5800018310546946,0.21933595667952943,0.5790012359619041,-0.40349671420483446,1.5614991861286427,0.08775226087853838,1.0702502110452699,-1.3617259697636683,57.52220455535161,1.3030595163549208,0.4912489750833688,1,-0.4200000762939382,-0.38500213623046164,1.2499990463256907,0.9199981689453196,-5.069999694824212,3,-0.10425533526656405,1.5294124246877703,56.41999816894531,-1.000020077499184,56.349998474121094,1.328776572396062,56.290000915527344,-0.10425533526656405
4741,2014-01-03,56.56999969482422,56.91999816894531,56.38999938964844,56.54999923706055,1694200.0,0.0030141518501078934,-2.1176384790584435,0.04878162245648072,62.46244010177114,61.77525563146433,-0.5117589333529224,-0.7773796231138164,1.0168754521345988,-0.3400201732431398,16.594677344255725,0.529998779296875,0.26141607275256007,0.6654994964599581,-0.2701682634978724,1.6011672564177886,0.1976656164810393,1.1333333764388769,-1.458055118228991,63.91758658796047,6.93606823994881,0.4678338799789159,1,-0.5699996948242188,-0.7750015258789062,1.080000877380371,0.75,-4.989997863769531,4,-0.12179599481735237,-1.6976570886154887,56.4000015258789,1.5294124246877703,56.41999816894531,-1.000020077499184,56.349998474121094,-0.12179599481735237
4742,2014-01-06,56.7599983215332,57.40999984741211,56.54999923706055,56.7400016784668,2780000.0,0.003358646415661415,-3.299986648610502,0.9998092695021934,64.8571176334027,63.48953985792567,-0.528449370318782,-0.8943041134474825,0.7597842405823769,-0.487019214353694,15.689369440063125,0.8600006103515625,0.3453033581756131,0.7799982070922837,-0.17675111699274026,1.7367475311773077,0.30162354504977174,1.2583728691347957,-1.5395705293969684,54.54535754109469,-3.4171538184981998,0.4783746620425133,1,-0.3749980926513672,-0.7199993133544922,0.8900022506713867,0.9100017547607351,-4.829998016357422,0,-0.11892177941519133,-2.1176384790584435,56.56999969482422,-1.6976570886154887,56.4000015258789,1.5294124246877703,56.41999816894531,-0.11892177941519133
4743,2014-01-07,56.59000015258789,56.93999862670898,56.47999954223633,56.54999923706055,2398200.0,-0.002995034777526051,-4.111092273131782,2.0003815337657382,57.317077425680125,63.203166594674926,-0.20085889982230754,-0.6455669216216933,0.8512716470751371,-0.26323678960892494,14.677314544470871,0.45999908447264914,0.3939872787046852,0.5389999389648423,-0.374429762366951,1.4524296402966357,0.08228508829894565,0.995714789630739,-1.1944065960295873,42.65737623577492,-12.227822718886031,0.4567148506658974,1,-0.010000228881835938,-0.5500011444091797,1.0400009155273438,1.0799999237060476,-4.75,1,-0.11980913166664509,-3.299986648610502,56.7599983215332,-2.1176384790584435,56.56999969482422,-1.6976570886154887,56.4000015258789,-0.11980913166664509
4744,2014-01-08,56.63999938964844,56.709999084472656,56.33000183105469,56.47000122070313,1914300.0,0.000883534845833811,1.4516144910415436,4.249856952126468,65.87035204666174,62.8076490068357,-0.16646527626264174,-0.6202550140171965,0.7191448285014985,-0.2308321337807513,13.533155319441553,0.37999725341796875,0.5124621271291332,0.5209991455078153,-0.35237029777364626,1.394368588789277,0.08431442386708454,0.9576838671485461,-1.0832533298218294,46.15382563369311,-11.579939467206195,0.43668472164073224,1,-0.05999946594238281,-0.6000003814697266,0.9900016784667969,1.0300006866455007,-4.720001220703125,2,-0.10151836267588088,-4.111092273131782,56.59000015258789,-3.299986648610502,56.7599983215332,-2.1176384790584435,56.56999969482422,-0.10151836267588088
4745,2014-01-09,56.43000030517578,56.90999984741211,55.63999938964844,55.91999816894531,3417000.0,-0.0037076109946257985,-1.3738333083773628,3.0000448792748764,60.06604607362004,61.923692365806765,0.05390536431853832,-0.3668447707566287,0.8580346932012617,0.0744389915114283,12.959988385138955,1.2700004577636719,0.6066073285608553,0.27150001525878764,-0.5818835319050706,1.1248835624226459,-0.15519175832314147,0.6981917888407168,0.9799995422363281,44.63280854319551,-12.324074978596428,0.4266917735819292,1,0.09499931335449219,-0.3900012969970703,1.1300010681152344,1.239999771118157,-4.1399993896484375,3,-0.08931421031846198,1.4516144910415436,56.63999938964844,-4.111092273131782,56.59000015258789,-3.299986648610502,56.7599983215332,-0.08931421031846198
4746,2014-01-10,55.88999938964844,56.70000076293945,55.4000015258789,56.56999969482422,3352500.0,-0.009569394162803446,1.765948639698736,-1.3333283468218469,59.67216026275202,61.40293507680338,0.5428196656767312,0.18168339099922548,1.3217643828073449,0.7001942156592875,12.901751414376669,1.299999237060554,0.6043650527088928,-0.2680007934570341,-1.1220336590278492,0.586032072113781,-0.6950172262424417,0.15901563932837348,1.484600448608397,24.378023529679965,-35.98859961363322,0.4270164327854065,1,0.5150012969970703,0.14999961853027344,1.510000228881836,1.6749992370605398,-3.7000007629394602,4,-0.08158879242067629,-1.3738333083773628,56.43000030517578,1.4516144910415436,56.63999938964844,-4.111092273131782,56.59000015258789,-0.08158879242067629
4747,2014-01-13,55.13000106811523,55.95000076293945,55.0,55.90999984741211,3368700.0,-0.013598109318891383,1.2093025318926207,1.1470565135926682,45.62840561825384,59.373193711839306,1.252702899108776,0.9419321825844733,2.013785737335091,1.524993892783506,13.001036238192288,0.9500007629394531,0.5041043116353663,-0.9974990844726648,-1.9520419110397569,-0.04295625790557267,-1.4747704977562108,-0.5202276711891187,2.165614837646487,6.701090728902302,-55.15072686999165,0.47727141328354544,1,1.0749988555908274,1.0749988555908274,1.6124982833862376,2.299997329711921,-3.6100006103515554,0,-0.06439323722621337,1.765948639698736,55.88999938964844,-1.3738333083773628,56.43000030517578,1.4516144910415436,56.63999938964844,-0.06439323722621337
4748,2014-01-14,55.27000045776367,55.54999923706055,54.65999984741211,55.290000915527344,2110800.0,0.0025394410835484216,2.2963117330827862,0.025641652646816934,38.956992040590514,56.928968041870185,1.0542619120687462,0.8079134395864997,1.8115150355747858,1.4538225658669646,13.096838240032277,0.8899993896484375,0.3965848299029844,-0.8349996566772475,-1.8493283016045083,0.1793289882500133,-1.342163979140878,-0.3278353342136171,1.8878784936523374,27.11113823784722,-30.19524697151919,0.5071643224636314,1,0.7649993896484375,0.7649993896484375,1.472498893737793,2.1599979400634766,-3.2999992370605398,1,-0.06043061561289942,1.2093025318926207,55.13000106811523,1.765948639698736,55.88999938964844,-1.3738333083773628,56.43000030517578,-0.06043061561289942
4749,2014-01-15,55.18999862670898,55.47000122070313,54.7599983215332,55.43999862670898,2145500.0,-0.0014474729580621348,3.5805872074418525,12.49971390425329,29.351407862993568,53.79799989619174,1.0520770301713114,0.8595253819554358,1.8344468567651475,1.5822883725253973,13.197817501094486,0.710002899169929,0.31471202900773676,-0.8690013885498118,-1.9627135497326975,0.22471077263307393,-1.4158574691412582,-0.3221453079583654,1.768049996386722,23.55550130208302,-29.720837743533774,0.5468560805914441,1,0.8450012207031321,0.8450012207031321,1.5125007629394602,2.239999771118171,-2.8599967956542898,2,-0.060699375928229604,2.2963117330827862,55.27000045776367,1.2093025318926207,55.13000106811523,1.765948639698736,55.88999938964844,-0.060699375928229604
4750,2014-01-16,54.61000061035156,55.33000183105469,54.34000015258789,55.13999938964844,3345300.0,-0.010509114527803676,1.1758191086220195,2.1199951171875,20.420282815693497,49.12664908662756,1.5102836896356138,1.426000695765211,2.3562285095759847,2.20531497880922,13.212885113216014,0.9900016784667969,0.21008424043171914,-1.3939994812011705,-2.6588504337930985,-0.12914852860924242,-2.0264249574971345,-0.7615740049052064,2.1642041106894467,11.440694404034527,-36.462502413804785,0.6324254762959638,1,1.2649993896484375,1.2649993896484375,1.957498550415039,2.819997787475586,-1.9300003051757812,3,-0.049258421742195524,3.5805872074418525,55.18999862670898,2.2963117330827862,55.27000045776367,1.2093025318926207,55.13000106811523,-0.049258421742195524
4751,2014-01-17,54.31999969482422,54.75,53.9000015258789,54.63999938964844,3723000.0,-0.005310399419266365,2.148137159326945,0.6037743997236138,20.420282815693497,44.189222995770976,1.617673573088986,1.684214021924653,2.5660344233690466,2.523842276063519,12.884809934827754,0.8499984741211009,0.101360346861874,-1.6090003967285185,-3.0807540137289564,-0.13724677972808053,-2.344877205228741,-0.8731235882282959,2.2107845693714765,20.487723183133724,-23.940192458557817,0.7358768085002194,1,1.1000003814697195,1.335000991821289,2.182499885559082,3.1099987030029297,0.970001220703125,4,-0.03737111175813024,1.1758191086220195,54.61000061035156,3.5805872074418525,55.18999862670898,2.2963117330827862,55.27000045776367,-0.03737111175813024
4752,2014-01-21,53.54999923706055,54.52000045776367,53.34000015258789,54.27999877929688,3732400.0,-0.014175266238763307,-1.0521785281873517,2.2812507450587924,15.346453785861087,39.52582036912442,2.1059096617999558,2.441567089570526,3.238146577598485,3.3279211763837253,12.705782295276638,1.1800003051757812,-0.01922189007574815,-2.2915008544921847,-4.092065494539916,-0.4909362144444529,-3.191783174516054,-1.3912185344683152,2.6650910985371326,9.502224953308778,-30.972274677188814,0.9002823200238667,1,1.5750007629394531,1.8250007629394531,2.9099998474121094,3.8799991607666016,1.1100006103515625,1,-0.025396837156448582,2.148137159326945,54.31999969482422,1.1758191086220195,54.61000061035156,3.5805872074418525,55.18999862670898,-0.025396837156448582
4753,2014-01-22,53.13999938964844,53.25,52.790000915527344,52.97000122070313,2634200.0,-0.00765639315132538,1.3589733557650925,-0.23287435006400178,12.55700286015903,33.60211490395745,2.2071692211876837,2.8139044725403863,3.5695884030240137,3.773154689337318,12.642013476788366,0.7599983215332031,-0.1990944181115495,-2.586000633239749,-4.751650449907544,-0.42035081657195406,-3.6688255415736464,-1.5031757249058515,2.6725783203278723,13.059643069635262,-24.00043923849436,1.0828249083338986,1,1.710000991821289,1.960000991821289,3.3199996948242188,4.289999008178711,1.6300010681152344,2,-0.030485490223779332,-1.0521785281873517,53.54999923706055,2.148137159326945,54.31999969482422,1.1758191086220195,54.61000061035156,-0.030485490223779332
4754,2014-01-23,52.56000137329102,52.959999084472656,52.18999862670898,52.68999862670898,3150400.0,-0.010914528095956277,1.298515110797352,-0.7646979624808746,11.133530863968971,28.165168769551773,2.39993532166266,3.292571838532652,4.038490632711081,4.390001897945105,13.441959420696476,0.9500007629394602,-0.44238093641800447,-2.9944986343383704,-5.575534384431755,-0.4134628842449857,-4.285016509385059,-1.7039807592916816,2.768964049573455,11.7835149362258,-21.751018463110697,1.2905178750466912,1,1.884998321533196,2.239997863769524,3.8999977111816335,4.869997024536126,2.1599998474121094,3,-0.011225268972076319,1.3589733557650925,53.13999938964844,-1.0521785281873517,53.54999923706055,2.148137159326945,54.31999969482422,-0.011225268972076319
4755,2014-01-24,51.66999816894531,52.65999984741211,51.6500015258789,52.22999954223633,3248100.0,-0.01693308944238303,-2.3666910385605187,4.307793884618113,6.713737098428794,22.28089952907142,2.8426615083763522,4.015945528419358,4.791870363304696,5.317162552322031,15.282067127030952,1.0099983215332102,-0.6864032401130302,-3.6480016708374023,-6.722484989347436,-0.573518352327369,-5.185243330092419,-2.1107600115823857,3.093953230611177,0.6450533196498661,-27.84635846481034,1.5372416592550153,1,2.130002975463867,2.8600025177001953,4.790000915527344,5.760000228881836,2.9600028991699148,4,0.012773440787657186,1.298515110797352,52.56000137329102,1.3589733557650925,53.13999938964844,-1.0521785281873517,53.54999923706055,0.012773440787657186
4756,2014-01-27,51.06999969482422,52.0099983215332,51.02000045776367,51.65999984741211,4067600.0,-0.011612124934846757,-1.8695647366471508,1.0535691173765847,3.130127770449448,17.558868657093157,3.002819641191145,4.407982713158447,5.238041741822201,5.953921191345202,17.0563113201693,0.9899978637695312,-1.0076977529573128,-3.9725000381469755,-7.521672706413639,-0.4233273698803117,-5.747086372280307,-2.1979137040136436,3.071161729996753,1.4285496303013392,-22.785414176632376,1.7745863341333337,1,2.2150001525878906,3.145000457763672,5.477499961853027,6.35999870300293,2.9399986267089844,0,0.03152536949231144,-2.3666910385605187,51.66999816894531,1.298515110797352,52.56000137329102,1.3589733557650925,53.13999938964844,0.03152536949231144
4757,2014-01-28,51.11000061035156,51.36999893188477,50.88000106811523,51.11000061035156,4176100.0,0.0007832566235828065,-1.13042973479508,-0.0,3.8720470607880344,13.660541437115102,2.6067402161059903,4.174015413305909,5.030868513330056,5.925100126387619,18.950797028689585,0.48999786376954546,-1.327242102566295,-3.67349910736084,-7.577630427396791,0.23063221267511125,-5.625564767378819,-1.7214334473428607,2.4069286210579506,9.70462640898429,-11.673376490220477,1.952065660017977,1,2.065000534057617,3.0349998474121094,5.437499046325684,6.319997787475586,3.0,1,0.08178439161139806,-1.8695647366471508,51.06999969482422,-2.3666910385605187,51.66999816894531,1.298515110797352,52.56000137329102,0.08178439161139806
4758,2014-01-29,50.56999969482422,51.18000030517578,50.56000137329102,50.849998474121094,3209000.0,-0.010565464861645335,-3.133389283080436,-100.0,2.79938252928072,10.710316400035895,2.6931473648848723,4.488941227732013,5.387850243407122,6.476447694572109,21.00256899814076,0.6199989318847585,-1.6528880018511813,-3.9245000839233413,-8.180267471562011,0.33126730371532886,-6.052383777742676,-1.7966163901040062,2.4195439039264386,0.4165971278478165,-17.090998044851574,2.127883693819334,1,2.375001907348633,3.4150009155273438,5.992500305175781,6.85999870300293,3.7600021362304688,2,0.08087799440913379,-1.13042973479508,51.11000061035156,-1.8695647366471508,51.06999969482422,-2.3666910385605187,51.66999816894531,0.08087799440913379
4759,2014-01-30,51.06000137329102,51.31000137329102,50.72999954223633,51.02999877929688,3159300.0,0.009689572501954347,1.1886754428266317,-0.10715258855585831,9.985122118583206,9.550854100356975,1.7385207064408803,3.7700872607644556,4.713526039751123,6.009060122722062,23.437947493352507,0.740001678466804,-1.8839221452989818,-3.1664985656738196,-7.583729139782207,1.2507320084345679,-5.375113852728013,-0.9578832786196259,1.4436337803677048,23.809541109750818,9.331038555461573,2.208615287054195,1,1.594999313354485,2.9249992370605398,5.502498626708977,6.369997024536126,3.229999542236321,3,0.07265959625322904,-3.133389283080436,50.56999969482422,-1.13042973479508,51.11000061035156,-1.8695647366471508,51.06999969482422,0.07265959625322904
4760,2014-01-31,50.52000045776367,50.849998474121094,49.65999984741211,50.52999877929688,6940700.0,-0.010575810830467769,2.66154712928348,-0.3332485696124428,9.985122118583192,8.391391800678054,1.829761866987944,4.054882609321126,5.07105723746723,6.564932567178801,25.783406081519615,1.4000015258789134,-2.1424456707327124,-3.41249942779541,-8.00005598108526,1.1750571254944404,-5.706277704440332,-1.1187211511504884,1.5949079398215176,36.59579441527958,22.404144140609176,2.2937782766449244,1,1.5699996948242188,3.0149993896484375,6.042499542236328,6.909997940063477,3.9099998474121094,4,0.08313540627242855,1.1886754428266317,51.06000137329102,-3.133389283080436,50.56999969482422,-1.13042973479508,51.11000061035156,0.08313540627242855
4761,2014-02-03,49.68000030517578,50.72000122070313,49.59000015258789,50.4900016784668,3311700.0,-0.016627081254485643,-1.282826570284729,81.013735215509,9.867474475535843,7.782616321753027,2.1706257870858607,4.587435244864579,5.722479373873568,7.405223153679863,28.801848950705434,1.1300010681152415,-2.4182363923960466,-3.9079996109008803,-8.69219947742586,0.8762002556240986,-6.300099544163373,-1.5158996776383873,1.9439263823747908,5.056191815111335,-9.666447028615694,2.3920999332624895,2,1.739999771118164,3.8199996948242188,6.972499847412109,7.749998092651367,5.279998779296875,0,0.09963769590443716,2.66154712928348,50.52000045776367,1.1886754428266317,51.06000137329102,-3.133389283080436,50.56999969482422,0.09963769590443716
4762,2014-02-04,50.0099983215332,50.20000076293945,49.68999862670898,49.84000015258789,3153000.0,0.006642472108097763,-1.1702162197259565,-0.2098739268238696,12.320919724161527,7.756384862197748,1.4367618228333683,3.9271634072997372,5.216422769463634,7.067537766081536,31.711570435509383,0.5200004577636719,-2.6283475937410827,-3.24050159454346,-8.034864430205893,1.5538612411189732,-5.63768301237468,-0.8433201767122398,1.2071430590248298,24.418480864427426,10.797644935233158,2.397181417831217,2,1.2650012969970703,3.490001678466797,6.605002403259277,7.420000076293945,4.200000762939453,1,0.07998400588383325,-1.282826570284729,49.68000030517578,2.66154712928348,50.52000045776367,1.1886754428266317,51.06000137329102,0.07998400588383325
4763,2014-02-05,49.81000137329102,50.33000183105469,49.6500015258789,50.0099983215332,6210500.0,-0.00399913927123785,-1.6154026732396818,-1.1764653083205758,12.112687256007177,7.86518001686866,1.245724857655219,3.787355862600471,5.319515292970998,7.264673860443587,34.78994319487328,0.6800003051757884,-2.8521129994566365,-3.1014986038207937,-7.86030087398121,1.6573036663396223,-5.480899738901002,-0.7220974687405857,1.0817117616729846,12.790759567786594,0.40896991844446795,2.3794011350802076,2,1.3149986267089773,3.6899986267089773,6.7499990463256765,7.619997024536126,4.10999679565429,2,0.08632802887988422,-1.1702162197259565,50.0099983215332,-1.282826570284729,49.68000030517578,2.66154712928348,50.52000045776367,0.08632802887988422
4764,2014-02-06,50.88999938964844,50.93000030517578,49.83000183105469,49.93999862670898,3177800.0,0.02168235267177754,1.1359139880522502,-4.750076295109688,25.52630284486125,9.955465099805599,-0.10736570879078045,2.376330774923261,4.13446651060363,6.183914650163274,37.861219662977994,1.1199989318847585,-2.9666186195256614,-1.7340005874633775,-6.231978547827524,2.7639773729007686,-3.982989567645447,0.514988392718692,-1.2999992370605469,97.01485739012108,81.02283830522443,2.2489889801820713,2,-0.09000015258789062,2.6100006103515625,5.147500991821289,6.539999008178711,2.7900009155273438,3,0.0675968261478499,-1.6154026732396818,49.81000137329102,-1.1702162197259565,50.0099983215332,-1.282826570284729,49.68000030517578,0.0675968261478499
4765,2014-02-07,51.38999938964844,51.5,50.790000915527344,51.1500015258789,1659900.0,0.009825113106637362,2.0869586850878212,0.25262912739874555,31.241989621675685,13.079005305497404,-0.7277959094872912,1.5593345177724558,3.5430536688642036,5.670245700021752,40.12399997480869,0.7099990844726562,-3.026770659960647,-0.9820005416870146,-5.133553598399992,3.1695525150259627,-3.0577770700434996,1.0937759866694705,-1.7731992340087857,94.24080528065988,75.56159445361864,2.0757765283564886,2,-0.8449993133544922,2.1100006103515625,4.647500991821289,6.039999008178711,2.270000457763672,4,0.056431242660474945,1.1359139880522502,50.88999938964844,-1.6154026732396818,49.81000137329102,-1.1702162197259565,50.0099983215332,0.056431242660474945
4766,2014-02-10,51.33000183105469,51.52000045776367,50.97000122070313,51.18999862670898,2068600.0,-0.0011674948298566745,1.115379818802012,0.583351877165667,34.36620369101789,16.467244931078497,-0.7007274664574652,1.3282947524707538,3.52066214534608,5.716565650686661,42.20619729303856,0.5499992370605398,-3.023254753890022,-0.8139982223510742,-4.640165101354484,3.012168656652335,-2.727081661852779,1.0990852171506305,-1.6378736816406203,89.8396398270942,67.1079906531509,1.9130834395017051,2,-0.7750015258789062,2.1699981689453125,4.667498588562012,6.099996566772461,1.9399986267089844,0,0.06039350016632161,2.0869586850878212,51.38999938964844,1.1359139880522502,50.88999938964844,-1.6154026732396818,49.81000137329102,0.06039350016632161
4767,2014-02-11,51.58000183105469,51.75,51.040000915527344,51.29999923706055,1768300.0,0.004870445959126224,1.2903235730238911,1.9999727527859261,38.76081610397092,20.462959772710743,-0.9801162870421862,0.84186407544491,3.201084948974575,5.422428330936626,43.808792733700216,0.7099990844726562,-2.8860354899722225,-0.38649826049804403,-3.949750585912959,3.176754064916871,-2.168124423205505,1.395127902209417,-1.7782013431396422,91.90484321582849,65.14281622379498,1.781626162707459,2,-0.9100017547607422,1.9199981689453125,4.317497253417969,5.849996566772461,1.7399978637695312,1,0.06552921933754141,1.115379818802012,51.33000183105469,2.0869586850878212,51.38999938964844,1.1359139880522502,50.88999938964844,0.06552921933754141
4768,2014-02-12,51.93000030517578,52.16999816894531,51.54999923706055,51.790000915527344,2610900.0,0.006785545980930285,1.000012305571963,0.4999931881037043,45.3055028894504,24.38744652502932,-1.2481693150931292,0.24117663109790044,2.7899445959002023,5.019181649013497,44.903399279614554,0.6199989318847656,-2.6408470837043794,0.13050022125243999,-3.076074649330806,3.337075091835686,-1.4727872140391796,1.7337876565440595,-1.9723438562939393,89.74366498428473,58.563517774425186,1.6032874352916215,2,-1.0500011444091797,1.3349990844726562,4.282499313354492,5.499998092651367,0.8199996948242188,2,0.04390523331211371,1.2903235730238911,51.58000183105469,1.115379818802012,51.33000183105469,2.0869586850878212,51.38999938964844,0.04390523331211371
4769,2014-02-13,51.84000015258789,51.88999938964844,51.5099983215332,51.790000915527344,1681900.0,-0.0017331051811859677,4.066758220798047,0.3571389645776567,51.43825894663871,28.99335061703549,-1.157627686305176,0.07097397976376385,2.8216545092610517,5.062693590654462,46.07097434557669,0.4200019836425781,-2.4039408187517637,0.20799999237060263,-2.574846592701114,2.990846577442319,-1.1834233001652592,1.5994232849064645,-1.6611095316997009,76.08705267056983,39.34891873265518,1.3914232925358583,2,-0.9600009918212891,1.4099998474121094,4.469999313354492,5.549999237060547,0.4500007629394531,3,0.04012341840731248,1.000012305571963,51.93000030517578,1.2903235730238911,51.58000183105469,1.115379818802012,51.33000183105469,0.04012341840731248
4770,2014-02-14,51.91999816894531,52.18999862670898,51.4000015258789,51.77999877929688,1968700.0,0.001543171607290672,1.323519842026774,2.800030518043651,57.884970069797035,34.32862790528673,-1.1378039133231326,-0.23282216747643503,2.691153499430321,4.9381166312052684,46.699171558110784,0.7899971008300781,-2.0747579841360846,0.4224981307983384,-1.9896538813665572,2.834650142963234,-0.7835778752841094,1.6285741368807862,-1.541996793251414,77.86876788143178,35.14964834582345,1.2060760060824471,2,-0.9999980926513743,1.3300018310546875,4.39000129699707,5.470001220703125,-0.009998321533203125,4,0.033898347424888176,4.066758220798047,51.84000015258789,1.000012305571963,51.93000030517578,1.2903235730238911,51.58000183105469,0.033898347424888176
4771,2014-02-18,52.290000915527344,52.36999893188477,51.81000137329102,52.040000915527344,1877900.0,0.007126401379639047,1.7317218407487098,1.7857220708447772,60.31469953890128,39.661270106924476,-1.2277551767742239,-0.8039226007597193,2.284866859387577,4.521082483350185,46.84618375304785,0.55999755859375,-1.801645765240437,0.894000816345212,-1.1627352741384769,2.950736906828901,-0.1343672288966289,1.922368861587053,-1.6945598697116324,93.98510258109062,45.14463767489543,1.028368045241843,2,-1.2800006866455078,0.8549995422363281,3.9924983978271484,5.099998474121094,-0.26000213623046164,1,0.02620001736274502,1.323519842026774,51.91999816894531,4.066758220798047,51.84000015258789,1.000012305571963,51.93000030517578,0.02620001736274502
4772,2014-02-19,52.18999862670898,52.52000045776367,52.02000045776367,52.20000076293945,2290400.0,-0.001912455289108106,-1.8571553133514986,-0.04000854492190342,65.3409136064167,45.5755174791922,-0.878369841829759,-0.8548614444693143,2.3353919009361093,4.584171406677463,46.444109924799626,0.5,-1.4746828652041373,0.8619985580444265,-0.9728407256527376,2.6968378417415906,-0.05542108380415556,1.7794181998930085,-1.3461194768435973,70.53552269917293,14.926593290800525,0.9174196418485817,2,-1.0149974822997976,0.5800018310546946,4.032501220703132,5.20000076293946,-0.35999679565428977,2,0.020693655096246433,1.7317218407487098,52.290000915527344,1.323519842026774,51.91999816894531,4.066758220798047,51.84000015258789,0.020693655096246433
4773,2014-02-20,51.52000045776367,52.1500015258789,51.5,52.1500015258789,2661300.0,-0.012837673626655777,1.0634934090620338,62.98665141109108,54.212452421009026,48.76286743209751,0.06671641155492836,-0.3293376726035717,2.949686364410965,5.202606780653944,45.815385041943415,0.6899986267089773,-1.0731537594119516,0.2730003356933608,-1.356582753962897,1.9025834253496186,-0.5417912091347645,1.0877918805214861,-0.40794189863456864,10.71420056471254,-46.89642110465478,0.8147915448281281,2,0.13500022888183594,1.0499992370605469,4.684999465942383,5.869998931884766,0.6300010681152273,3,0.034937873079721626,-1.8571553133514986,52.18999862670898,1.7317218407487098,52.290000915527344,1.323519842026774,51.91999816894531,0.034937873079721626
4774,2014-02-21,51.97000122070313,52.27000045776367,51.38000106811523,51.599998474121094,1958200.0,0.008734486780689554,-1.1975359807097974,-0.5873049512264713,63.50096006921884,52.34719748182453,-0.23912142551437654,-0.8704336955008714,2.444516263447696,4.712237749449734,44.75331185453583,0.8899993896484446,-0.6705761444545999,0.7525011062622156,-0.7963642348221711,2.3013664473466022,-0.021931564279974225,1.5269337768044053,-0.6326719577924962,51.75442705893468,-8.1627066488808,0.7744326705421931,2,-0.22500038146973367,0.5599994659423757,4.064998626708977,5.414999008178704,0.20999908447264914,4,0.015008635000496096,1.0634934090620338,51.52000045776367,-1.8571553133514986,52.18999862670898,1.7317218407487098,52.290000915527344,0.015008635000496096
4775,2014-02-24,52.33000183105469,52.77999877929688,51.97000122070313,52.0,2313200.0,0.006927084893123769,-3.1538401345907063,0.891890220013592,77.09617577904994,57.09497215827253,-0.5048507277822836,-1.2421383232164445,2.0207864101070783,4.319300613473516,43.03823389949572,0.80999755859375,-0.20746520819233183,1.0795015335082994,-0.5366210908971922,2.695624157913791,0.27144022130555356,1.8875628457110452,-0.9500007629394602,67.85730829071292,0.9592992205586768,0.8080613122027442,2,-0.4200019836425781,0.12999916076660156,3.704998016357422,5.054998397827148,0.1399993896484446,0,-0.0007643973653294056,-1.1975359807097974,51.97000122070313,1.0634934090620338,51.52000045776367,-1.8571553133514986,52.18999862670898,-0.0007643973653294056
4776,2014-02-25,52.68000030517578,52.9000015258789,52.02999877929688,52.25,3150300.0,0.006688294704270126,1.0,1.303023997780552,77.18947266194044,61.36482288693582,-0.7188032699395634,-1.5445237026014809,1.6014298185562126,3.9174688231968133,40.8364923433719,0.870002746582017,0.10696224000369625,1.3489999771118164,-0.38533340353122014,3.083333357754853,0.48183328679029813,2.2161666674333347,-1.299999237060554,85.52623983898013,12.707311708038077,0.8671666903215196,2,-0.539999008178718,-0.5100002288818359,3.1949996948242188,4.545000076293945,0.1399993896484375,1,-0.014616561376291748,-3.1538401345907063,52.33000183105469,-1.1975359807097974,51.97000122070313,1.0634934090620338,51.52000045776367,-0.014616561376291748
4777,2014-02-26,55.290000915527344,56.38999938964844,52.2400016784668,52.2400016784668,9319800.0,0.04954443043340562,-1.7213106552650965,7.093016447543514,87.43171192974282,66.04551278030164,-3.0700449253000315,-4.032037386736448,-1.0438724257755752,1.2623021264879881,39.24202020299459,4.149997711181641,0.4203411157047938,3.7500005722045913,1.2774647779448856,6.222536366464297,2.513732675074742,4.986268469334441,-3.6059997558593793,78.04393527651999,-2.2703265287178027,1.236267897129851,2,-1.4050006866455078,-2.3000011444091797,0.2474994659423828,1.7150001525878906,-2.5300025939941406,2,-0.05896187524415364,1.0,52.68000030517578,-3.1538401345907063,52.33000183105469,-1.1975359807097974,51.97000122070313,-0.05896187524415364
4778,2014-02-27,54.65999984741211,55.63000106811523,54.61999893188477,55.040000915527344,4322500.0,-0.011394484675045669,-3.3912859595147813,-0.12459054530173012,77.43814442434987,68.93438894449177,-2.2485253389901274,-3.2463553657464956,-0.456576729135179,1.8458892393824584,37.40406545920795,1.0100021362304545,0.7026585172025008,2.915499496459958,0.12469133050458225,5.706307662415334,1.5200954134822666,4.31090357943765,-2.6300010681152273,65.4690594445769,-12.206715074874694,1.395404082977689,2,-0.7749996185302734,-1.6700000762939453,0.5900001525878906,2.065000534057617,-2.549999237060547,3,-0.05177457051331125,-1.7213106552650965,55.290000915527344,1.0,52.68000030517578,-3.1538401345907063,52.33000183105469,-0.05177457051331125
4779,2014-02-28,54.77000045776367,55.11999893188477,54.43999862670898,54.7599983215332,2375300.0,0.0020124517134767483,-1.0923037196145384,-0.026321337148019878,76.08025699758579,70.95608749202385,-2.1223892731078706,-3.2297521764329318,-0.6214577560592573,1.682617594842256,35.63335324448513,0.6800003051757955,0.9500597182858144,2.8400001525878906,-0.23768886171397696,5.917689166889758,1.3011556454369568,4.378844659738824,-2.529998779296875,63.34842527160305,-11.726693610662764,1.5388445071509347,2,-0.8850002288818359,-1.7800006866455078,0.2049999237060547,1.6800003051757812,-3.8300018310546946,4,-0.04783638689039649,-3.3912859595147813,54.65999984741211,-1.7213106552650965,55.290000915527344,1.0,52.68000030517578,-0.04783638689039649
4780,2014-03-03,54.72000122070313,54.9900016784668,54.2599983215332,54.45000076293945,1788800.0,-0.0009128945890569673,-1.24614572023827,26.994279176202085,76.19782650736533,72.72087937740876,-1.8254012278207554,-3.0029278195669207,-0.615156228747388,1.694321679655026,33.18024593001676,0.7300033569335938,1.1314492134091552,2.580000877380378,-0.661402689467927,5.821404444228683,0.9592990939562256,4.200702660804531,-1.6500000000000057,61.69729506504243,-11.034736262749469,1.620701783424152,3,-0.8350009918212962,-1.730001449584968,-0.09750175476074929,1.4299983978271413,-3.8300018310546946,0,-0.046418144350595325,-1.0923037196145384,54.77000045776367,-3.3912859595147813,54.65999984741211,-1.7213106552650965,55.290000915527344,-0.046418144350595325
4781,2014-03-04,54.63000106811523,55.31999969482422,54.2400016784668,55.099998474121094,1946700.0,-0.00164473959393574,1.3736224119789897,-1.740728182087888,74.16797601638075,73.70166408962696,-1.5293978123191252,-2.659421753532669,-0.5743467386558052,1.7507030921480222,30.648474825772066,1.0799980163574219,1.2848673920783114,2.2425006866454993,-0.9637494329349039,5.4487508062259025,0.6393756268552977,3.845625746435701,-0.89600021362304,57.5903785009057,-12.191118830825872,1.6031250597902023,3,-0.7450008392333913,-1.6400012969970632,-0.4650001525878835,1.250000000000007,-2.5,1,-0.03953871142559395,-1.24614572023827,54.72000122070313,-1.0923037196145384,54.77000045776367,-3.3912859595147813,54.65999984741211,-0.03953871142559395
4782,2014-03-05,54.0099983215332,54.599998474121094,53.59000015258789,54.52000045776367,2564100.0,-0.011349125653667413,2.0149286023366506,1.0851169170582675,65.80544249000961,74.98977409729369,-0.697419526994068,-1.8175718809671224,0.0050103881739360645,2.3364935954340496,27.6890602506481,1.0400009155273366,1.39086625976595,1.4224979400634794,-1.6557849958647353,4.500780875991694,-0.11664352790062793,2.9616394080275867,2.3800010681152344,20.588136296828264,-44.740462528317764,1.5391414679641073,3,-0.12499809265136719,-1.019998550415039,-0.2599983215332031,1.555002212524414,-3.1999969482421804,2,-0.022032932117950876,1.3736224119789897,54.63000106811523,-1.24614572023827,54.72000122070313,-1.0923037196145384,54.77000045776367,-0.022032932117950876
4783,2014-03-06,54.11000061035156,54.36999893188477,53.68999862670898,54.02000045776367,1334600.0,0.0018515514150365675,1.2295209090283674,-0.1764701482489865,67.22304838523883,75.40333946574037,-0.4373904591276485,-1.664237970987216,-0.1401492470494361,2.1934119724005754,24.829576203893797,0.6800003051757955,1.4638096825023226,1.3075002670288072,-1.5464602034791,4.161460737536714,-0.11947996822514284,2.734480502282757,2.223998794555662,30.057837881938397,-32.509106355535856,1.426980235253953,3,0.06999969482421875,-1.1200008392333984,-0.4499998092651367,1.385000228881836,-3.3699989318847656,3,-0.024949219619119667,2.0149286023366506,54.0099983215332,1.3736224119789897,54.63000106811523,-1.24614572023827,54.72000122070313,-0.024949219619119667
4784,2014-03-07,54.33000183105469,54.93999862670898,54.27999877929688,54.599998474121094,1896000.0,0.004065814419174751,-2.567540260222342,-2.9999576145466875,67.90490139618825,74.38208675653351,-0.3211978649021532,-1.7004941338515493,-0.42109093431972155,1.9238284901448068,23.107006091592886,0.8299980163574148,1.534575133004381,1.355501365661624,-1.4268906117819924,4.13789334310524,-0.035694623060180675,2.7466973543834285,1.9491175888061534,42.77467481350977,-17.11905013163993,1.3911959887218077,3,-0.12000274658203125,-1.3400020599365234,-0.8650007247924805,1.0049991607666016,-3.3900032043457102,4,-0.0408614236312097,1.2295209090283674,54.11000061035156,2.0149286023366506,54.0099983215332,1.3736224119789897,54.63000106811523,-0.0408614236312097
4785,2014-03-10,54.290000915527344,54.540000915527344,54.0,54.29999923706055,1837000.0,-0.0007362583136244494,1.2040778195576523,0.03703128090649637,65.62497764829018,73.09714286612794,0.029130421095338477,-1.5094848076056877,-0.4569693026314212,1.9107967248791056,22.118913447197784,0.5400009155273438,1.7452618878805666,1.1705003738403335,-1.5660936150228508,3.9070943627035177,-0.19779662059126224,2.538797368271929,1.9353361189880403,40.46248255271671,-14.49436572389159,1.3682969944315921,3,0.024999618530273438,-1.3000011444091797,-0.9700002670288086,1.0450000762939453,-3.5600013732910156,0,-0.06170569593525721,-2.567540260222342,54.33000183105469,1.2295209090283674,54.11000061035156,2.0149286023366506,54.0099983215332,-0.06170569593525721
4786,2014-03-11,54.43000030517578,54.58000183105469,54.22999954223633,54.47999954223633,1417700.0,0.0025787324974679837,1.7999755863100233,5.0007630675314765,67.39130048471495,70.87043048334706,0.18268532644365365,-1.4812781055345923,-0.6785884730733542,1.7241078793782307,21.121507310474257,0.3500022888183594,1.8868821496533599,1.1554998397827134,-1.5044210574270167,3.8154207369924436,-0.17446060882215164,2.4854602883875785,1.742629991701051,62.22230385369664,8.854521291577406,1.329960448604865,3,0.18000030517578125,-1.4400005340576172,-1.6175003051757812,0.4549999237060547,-3.740001678466804,1,-0.06503767950908357,1.2040778195576523,54.290000915527344,-2.567540260222342,54.33000183105469,1.2295209090283674,54.11000061035156,-0.06503767950908357
4787,2014-03-12,54.959999084472656,54.9900016784668,54.11000061035156,54.13999938964844,2273800.0,0.009737254755195712,-1.0000086697935722,-16.400244144350346,77.30154664612787,70.8552529524335,-0.4459426181878996,-1.8393784304159624,-1.276382197478803,1.1407665852019946,20.566758530043387,0.8800010681152344,1.9591583551609233,1.5164987564086942,-1.1195054766244397,4.152502989441828,0.1984966398921273,2.834500872925261,1.160978609518395,97.69211357207415,37.3208254046604,1.3180021165165665,3,-0.5049991607666016,-1.9399986267089844,-2.4999990463256836,-0.10999870300292969,-3.8699989318847656,2,-0.051491958942862515,1.7999755863100233,54.43000030517578,1.2040778195576523,54.290000915527344,-2.567540260222342,54.33000183105469,-0.051491958942862515
4788,2014-03-13,54.209999084472656,54.93999862670898,54.0,54.099998474121094,1634600.0,-0.013646288436927723,-5.064555030517773,0.1341471357195359,66.96966509300913,69.8429649630361,0.2609540280383271,-0.9589757737128224,-0.6062241895802885,1.8336390087019652,20.586373927241684,0.9599990844726562,2.0015716713133216,0.6524988174438491,-1.9039123308701562,3.2089099657578544,-0.6257067567131571,1.9307043916008553,1.8603590586903351,21.2119927713536,-38.58661453326101,1.2782055741570033,3,0.24500083923339844,-1.1899986267089844,-1.8224992752075195,0.5000019073486328,-3.5400009155273438,3,-0.06271901436271177,-1.0000086697935722,54.959999084472656,1.7999755863100233,54.43000030517578,1.2040778195576523,54.290000915527344,-0.06271901436271177
4789,2014-03-14,53.91999816894531,54.75,53.86000061035156,54.02000045776367,1386400.0,-0.005349583479524744,-7.090998942276014,-0.9091066722152864,62.17453887774404,68.28482189307817,0.4667902624765645,-0.5324561265485883,-0.4033379156865138,2.0602542489326368,20.49762138095953,0.8899993896484375,1.6642762628651866,0.25849800109862997,-2.169741942161181,2.686737944358441,-0.9556219705312756,1.4726179727285356,2.100752814406178,5.309513440887439,-51.26094331033168,1.2141199716299058,3,0.5350017547607422,-0.80999755859375,-1.6074981689453125,0.6800022125244141,-2.55999755859375,4,-0.05897619804278853,-5.064555030517773,54.209999084472656,-1.0000086697935722,54.959999084472656,1.7999755863100233,54.43000030517578,-0.05897619804278853
4790,2014-03-17,53.68000030517578,54.29999923706055,53.27000045776367,54.29999923706055,1488100.0,-0.00445099910830038,2.322582431443004,6.199847415601755,57.78815495975557,66.46484177567537,0.607650846276691,-0.16215655352161207,-0.2543949546911719,2.228919529668545,20.5899091214069,1.029998779296875,1.4582999919747266,-0.06949996948242188,-2.3553968438717376,2.216396904906894,-1.2124484066770762,1.0734484677122325,2.2921356615604367,23.837183513422403,-27.869686511213928,1.1429484371946566,3,0.4500007629394531,-0.09000015258789062,-1.5300006866455078,-0.125,-2.170001983642578,0,-0.05104325005383081,-7.090998942276014,53.91999816894531,-5.064555030517773,54.209999084472656,-1.0000086697935722,54.959999084472656,-0.05104325005383081
4791,2014-03-18,53.65999984741211,53.86999893188477,53.33000183105469,53.61999893188477,1152100.0,-0.00037258676695173243,1.3478181546779475,-0.06451771683821433,28.720644055405657,62.34430861627493,0.5314772254755553,-0.036107973309320585,-0.3330395491714597,2.1789823113163465,20.959894789885347,0.5399971008300852,1.255622839011572,-0.1580003738403306,-2.339468665713781,2.02346791803312,-1.2487345197770594,0.9327337720963982,2.2040506989652044,22.674367026844806,-24.639357862877645,1.090734145936726,3,0.470001220703125,0.020000457763671875,-1.6374998092651367,-0.10499954223632812,-2.240001678466797,1,-0.054603062122764556,2.322582431443004,53.68000030517578,-7.090998942276014,53.91999816894531,-5.064555030517773,54.209999084472656,-0.054603062122764556
4792,2014-03-19,53.27000045776367,53.93999862670898,52.90999984741211,53.77999877929688,1348900.0,-0.007267972246691068,1.4819307010327538,-12.74966622163128,30.640698418230627,58.279603064385135,0.9001270347220611,0.4626724633124155,-0.05437604677082675,2.4976629277409614,21.385391333671453,1.029998779296868,1.0331550630102413,-0.6019998550415053,-2.6639821877203076,1.459982477637297,-1.63299102138091,0.42899131129789936,2.4902880850690963,17.73403087839571,-26.1561268356721,1.0309911663394014,3,0.6800003051757812,0.44499969482421875,-1.2425003051757812,0.22999954223632812,-1.9099998474121094,2,-0.04843254756681126,1.3478181546779475,53.65999984741211,2.322582431443004,53.68000030517578,-7.090998942276014,53.91999816894531,-0.04843254756681126
4793,2014-03-20,53.31999969482422,53.61000061035156,52.959999084472656,53.11999893188477,1196300.0,0.0009386002746554212,-1.5000036679749111,-0.39215964934587005,29.461760659801655,54.0081429825644,0.8116333070953914,0.5844014753255067,-0.2119452928301513,2.3719198311286362,21.233615655716022,0.6500015258789062,0.8256631460871446,-0.642000579833983,-2.407560840862992,1.123559681195026,-1.5247807103484874,0.24077955068052148,2.269271526283312,22.28259855497621,-18.355308613201174,0.8827801305145048,3,0.6300010681152344,0.5650005340576172,-1.234999656677246,0.18000030517578125,-1.4300003051757812,3,-0.041822947393092225,1.4819307010327538,53.27000045776367,1.3478181546779475,53.65999984741211,2.322582431443004,53.68000030517578,-0.041822947393092225
4794,2014-03-21,52.75,53.86000061035156,52.63000106811523,53.7400016784668,3666500.0,-0.010690166880843899,1.0000000000000115,-4.949989509622713,25.67901560162906,49.56970275515761,1.26719979033048,1.2815380158378886,0.24003121472181732,2.860814778226029,20.924438367667015,1.2299995422363352,0.7002795834637894,-1.251000213623044,-2.858690871732655,0.35669044448656706,-2.054845542677853,-0.44715488456823493,2.678514938685808,7.1855726620681,-29.51662389884832,0.8038453290548061,3,1.0600013732910156,1.135000228881836,-0.6775007247924805,0.75,-1.2400016784667969,4,-0.039431314332790235,-1.5000036679749111,53.31999969482422,1.4819307010327538,53.27000045776367,1.3478181546779475,53.65999984741211,-0.039431314332790235
4795,2014-03-24,52.290000915527344,53.0,52.040000915527344,52.9000015258789,2381200.0,-0.008720361790950815,1.3703752543139176,0.616161188025717,23.529421918274068,44.696160692219735,1.5797965204637308,1.8323312545957435,0.5809984338355747,3.2437154307093365,21.58679018562099,0.9599990844726562,0.535041480865381,-1.7089992523193374,-3.3255180556805755,-0.09248044895809926,-2.517258653999953,-0.9007398506387219,2.9146329135128184,13.157910587403904,-20.038628429252697,0.8082594016806187,3,1.2250003814697266,1.5949993133544922,-0.22500133514404297,1.2099990844726562,-0.220001220703125,0,-0.01778543294879964,1.0000000000000115,52.75,-1.5000036679749111,53.31999969482422,1.4819307010327538,53.27000045776367,-0.01778543294879964
4796,2014-03-25,51.90999984741211,52.63999938964844,51.86000061035156,52.38000106811523,1766600.0,-0.007267184193190501,-1.7368392873873995,0.7704930334942566,24.880402861205255,38.871589160561676,1.7486308372912234,2.2679679487727924,0.8525063186797013,3.544903000877838,22.53146038066375,0.779998779296875,0.321668785825878,-2.0505002975463853,-3.8279555224468993,-0.2730450726458713,-2.939227909996646,-1.1617726850961247,2.9781706902767695,2.403811766518305,-31.049706827176554,0.8887276124502573,3,1.489999771118164,1.9750003814697266,0.17500019073486328,1.5900001525878906,-0.2700004577636719,1,-0.007705673801862822,1.3703752543139176,52.290000915527344,1.0000000000000115,52.75,-1.5000036679749111,53.31999969482422,-0.007705673801862822
4797,2014-03-26,52.02999877929688,52.59000015258789,52.02999877929688,52.13999938964844,1990600.0,0.0023116727458583064,-9.181786655570614,0.23404324394518677,25.23805544757343,34.23474364440215,1.3067187608491437,1.9934189656933867,0.6476724731080026,3.3552492042795734,21.246360983987387,0.6800003051757812,0.12348380858042418,-1.7675012588500891,-3.627596397388402,0.09259387968822352,-2.6975488281192455,-0.8374536895809328,2.4947913671115174,8.49990844726598,-24.334589551038192,0.9300475692691568,3,1.2750015258788991,1.8550014495849538,0.0475015640258718,1.470001220703118,0.4700012207031179,2,-0.011724017387336416,-1.7368392873873995,51.90999984741211,1.3703752543139176,52.290000915527344,1.0000000000000115,52.75,-0.011724017387336416
4798,2014-03-27,51.83000183105469,52.09000015258789,51.22000122070313,51.88999938964844,1764500.0,-0.0038438776270310893,2.782611580117064,0.5454293244555769,20.09564138132447,29.559310589244422,1.2668304396682544,2.0770186468435483,0.7542481242288517,3.4864355514131447,20.19296726429512,0.8699989318847585,-0.1227848892865282,-1.825998306274414,-3.834479270704229,0.18248265815540066,-2.830238788489318,-0.8217578240595103,2.3750135710268907,23.106089067421692,-8.12111334999598,1.0042404822149071,3,0.9299983978271484,1.9749984741210938,0.14249897003173828,1.6699981689453125,0.17999649047851562,3,-0.009068130505477168,-9.181786655570614,52.02999877929688,-1.7368392873873995,51.90999984741211,1.3703752543139176,52.290000915527344,-0.009068130505477168
4799,2014-03-28,52.1500015258789,52.52999877929688,51.93000030517578,52.0099983215332,1405300.0,0.006174024378144516,-3.0000000000000475,-2.333481688707918,26.008929487837392,26.02828553680906,0.7480146758275552,1.634471317662026,0.34519850464169366,3.1024599570886195,19.09925524454329,0.6999969482421946,-0.4999565955886851,-1.3749986648559656,-3.4190037817448626,0.6690064520329315,-2.397001223300414,-0.352996106411517,1.6371118908096989,52.247243986489366,21.271668989533914,1.0220025584444485,3,0.42999839782715554,1.654998779296882,-0.03750133514403586,1.3499984741211009,-0.5600013732910085,4,-0.004985659225751671,2.782611580117064,51.83000183105469,-9.181786655570614,52.02999877929688,-1.7368392873873995,51.90999984741211,-0.004985659225751671
4800,2014-03-31,52.18000030517578,52.40999984741211,51.709999084472656,52.25,2033800.0,0.0005752402381424826,2.589753120231621,-0.49998637639303917,24.137876603491733,25.519089153263074,0.5396105878041269,1.48032213885471,0.2433603027647706,3.011363310375529,18.26094572495729,0.7000007629394531,-0.7710597803416874,-1.2179998397827134,-3.265011132676129,0.8290114531107022,-2.2415054862294213,-0.1944941933360056,1.247717404074848,67.605656504873,38.9061579377299,1.0235056464467087,3,0.39999961853027344,1.625,-0.042499542236328125,1.3199996948242188,-0.26000213623046875,0,-0.012840206587275915,-3.0000000000000475,52.1500015258789,2.782611580117064,51.83000183105469,-9.181786655570614,52.02999877929688,-0.012840206587275915
4801,2014-04-01,52.47000122070313,52.77999877929688,51.52000045776367,51.52000045776367,1753400.0,0.005557702449813684,-1.65262591502469,-13.571498637602282,19.70800345272484,24.304345268206873,0.07046702030458363,1.0753353478128247,-0.10724234600365179,2.652708316062622,16.960397743853438,1.2599983215332102,-0.9921783732043394,-0.8199989318847614,-2.8207244907798597,1.180726627010337,-1.8203617113323105,0.18036384756278778,0.6486361801508451,80.12833052936344,57.67095418602467,1.000362779447551,4,0.06999969482421164,1.3349990844726491,-0.2850008010864329,1.029998779296868,-0.43000030517578836,1,-0.007623432753439352,2.589753120231621,52.18000030517578,-3.0000000000000475,52.1500015258789,2.782611580117064,51.83000183105469,-0.007623432753439352
4802,2014-04-02,52.81999969482422,52.97000122070313,52.27999877929688,52.47000122070313,1931600.0,0.006670449132426981,1.123079451154337,0.36841915056797764,31.26681144041663,24.504906466052983,-0.3912176240814915,0.6657472843202683,-0.49020180297355154,2.2318812052310903,16.334433187356154,0.69000244140625,-1.1655227296985942,-0.41050052642822266,-2.3917540557300256,1.5707530028735803,-1.4011272910791206,0.5801262382226753,-1.5999984741210866,91.42848423549067,65.97095743526316,0.9906267646509006,4,-0.279998779296875,0.9850006103515625,-0.6649990081787109,0.6800003051757812,-0.049999237060546875,2,-0.02234002862539597,-1.65262591502469,52.47000122070313,2.589753120231621,52.18000030517578,-3.0000000000000475,52.1500015258789,-0.02234002862539597
4803,2014-04-03,52.7599983215332,53.11000061035156,52.61000061035156,52.83000183105469,2290300.0,-0.0011359593645907662,-1.7027105048817957,-0.20001089918256537,33.33329679400265,25.355382154094492,-0.4682474408618944,0.6528986230132432,-0.45132067506371243,2.232919382836755,15.609397482077675,0.5,-1.1866510894424422,-0.4030017852783203,-2.3497784542329896,1.543774883676349,-1.376390119755655,0.5703865491990143,-1.5049971008300744,77.98727954530732,47.91649420730015,0.9733883344773342,4,-0.5949974060058594,0.6650028228759766,0.6775016784667969,0.7400016784667969,0.5500030517578196,3,-0.004927944082725455,1.123079451154337,52.81999969482422,-1.65262591502469,52.47000122070313,2.589753120231621,52.18000030517578,-0.004927944082725455
4804,2014-04-04,52.11000061035156,53.1500015258789,51.91999816894531,53.0,2075000.0,-0.012319896358229276,1.0672282915320432,12.713639583673915,29.82001259146965,26.054336673338447,0.0909875293149014,1.1890131456035675,0.18826623712440238,2.807600225802098,14.663651125255411,1.2300033569335866,-1.216724952365297,-0.9419994354248047,-2.8615776121356618,0.9775787412860524,-1.9017885237802332,0.017789652930623845,-0.7807994140624999,36.19630466071465,5.116544212083518,0.9597890883554288,4,0.07500076293945312,1.1599998474121094,1.3274993896484375,1.3899993896484375,0.07999801635741477,4,-0.001919061363405472,-1.7027105048817957,52.7599983215332,1.123079451154337,52.81999969482422,-1.65262591502469,52.47000122070313,-0.001919061363405472
4805,2014-04-07,50.93999862670898,52.16999816894531,50.58000183105469,52.09000015258789,2768900.0,-0.022452542121255803,1.4274798490425382,1.2921374320640606,23.01582495965806,25.847161350944315,1.1726721438282652,2.208398912616552,1.3627391014584163,3.8883303211964417,14.449736228883323,1.589996337890625,-1.2852545907690924,-1.9445013046264705,-3.989751764763483,0.10074915551054175,-2.9671265346949767,-0.9218760745579644,2.210002899169922,14.007659081800536,-17.386175449322,1.0226252300685068,4,0.9250030517578196,2.010002136230476,2.4975013732910227,2.5600013732910227,0.8000030517578196,0,0.012760140231690142,1.0672282915320432,52.11000061035156,-1.7027105048817957,52.7599983215332,1.123079451154337,52.81999969482422,0.012760140231690142
4806,2014-04-08,50.88999938964844,51.13999938964844,50.61000061035156,50.83000183105469,1936300.0,-0.000981531967186311,-1.1199951171875,-0.0521717208574098,24.680802710874005,25.785244380199938,1.187664112356785,2.0865717369434407,1.4360631070503445,3.844188184146148,14.190725151551026,0.529998779296875,-1.2902271370260294,-1.817500495910643,-3.9117213932943216,0.27672040147303534,-2.8646109446024823,-0.7703900472188039,2.2600021362304616,12.062163245313299,-20.189596516997085,1.0471104486918392,4,0.9750022888183594,2.0600013732910156,2.5475006103515625,2.6100006103515625,0.11999893188476562,1,0.02023970901258032,1.4274798490425382,50.93999862670898,1.0672282915320432,52.11000061035156,-1.7027105048817957,52.7599983215332,0.02023970901258032
4807,2014-04-09,52.13000106811523,52.18000030517578,50.93999862670898,50.97999954223633,2775200.0,0.0243663134867127,-1.0162573890174118,19.167472024414938,39.8981364963177,27.985521615199186,-0.040968769278144634,0.6573875677759986,0.23298648479730844,2.5110308116076183,13.107632505867228,1.2900009155273438,-1.2107455247227676,-0.43599891662598367,-2.2535550171339978,1.3815571838820304,-1.3447769668799907,0.4727791336280234,0.9686004638671903,60.311261522019755,25.691452764644495,0.9087780502540086,4,-0.2649993896484304,0.6550006866455149,1.3074989318847727,1.3699989318847727,-0.3400001525878835,2,-0.0017264559897147702,-1.1199951171875,50.88999938964844,1.4274798490425382,50.93999862670898,1.0672282915320432,52.11000061035156,-0.0017264559897147702
4808,2014-04-10,50.81000137329102,52.22999954223633,50.65999984741211,52.02999877929688,2420000.0,-0.025321305731404786,-1.0657884500036197,-1.0608659019590998,35.39156687071102,29.02803687996292,1.250646978216892,1.801997033570693,1.592742545631836,3.726219546285094,12.208634358401804,1.5699996948242188,-1.1482985376388228,-1.585998725891109,-3.39209787858929,0.22010042680707187,-2.4890483022401995,-0.6829491495420186,2.23822816467284,8.949399593297121,-27.936885103439344,0.9030495763490888,4,1.0550003051757741,1.9750003814697195,2.6274986267089773,2.6899986267089773,1.2099990844726491,3,0.0385750645837013,-1.0162573890174118,52.13000106811523,-1.1199951171875,50.88999938964844,1.4274798490425382,50.93999862670898,0.0385750645837013
4809,2014-04-11,50.7400016784668,51.08000183105469,50.31000137329102,50.5,3013000.0,-0.0013776755152976605,-1.4838767235386026,-0.19672310554539343,37.59999853515535,30.523828205703317,1.2288291507909292,1.7091744577568235,1.686708258592013,3.6883404840755034,11.5681350172574,0.7700004577636648,-1.0981397867496767,-1.4969985961914034,-3.2980868039929163,0.3040896116101095,-2.39754270009216,-0.596454492290647,2.2588633053588794,22.395870586271556,-16.769321760704443,0.9005441039007573,4,0.9899997711181641,1.9099998474121094,2.844998359680176,2.759998321533203,0.37999725341797586,4,0.050650366768018706,-1.0657884500036197,50.81000137329102,-1.0162573890174118,52.13000106811523,-1.1199951171875,50.88999938964844,0.050650366768018706
4810,2014-04-14,50.93999862670898,51.22999954223633,50.43999862670898,51.09000015258789,2049100.0,0.003941603106549785,2.6744202551409995,-0.6250019868076272,42.00986417900311,33.00181273084535,0.9325029930966338,1.3632741917326854,1.5309039447831978,3.3864403728212267,11.628611031439009,0.7900009155273509,-1.001686703268419,-1.1600015640258832,-2.915186226984055,0.5951830989322886,-2.037593895504969,-0.2824092325467973,1.951311812695316,32.81238824118385,-10.548354241674772,0.8775923314790851,4,0.7900028228759837,1.710002899169929,2.660000801086433,2.5600013732910227,-0.9399986267089773,0,0.024538673610104755,-1.4838767235386026,50.7400016784668,-1.0657884500036197,50.81000137329102,-1.0162573890174118,52.13000106811523,0.024538673610104755
4811,2014-04-15,50.72999954223633,51.349998474121094,50.1500015258789,51.06000137329102,1975900.0,-0.004122479193836126,1.6373674282121304,2.199989827577381,39.44804481036401,33.9108386608395,0.9719359565640175,1.4150610437979054,1.8106464710113457,3.4959530557097125,11.783499186871019,1.1999969482421946,-0.956819514234752,-1.2235006332397447,-2.918524648830129,0.4715233823506395,-2.071012641034933,-0.37598862544455613,2.0580585345234326,27.884546609959916,-19.064392688448162,0.8475120077951906,4,0.920001983642571,1.8400020599365234,2.9225006103515625,2.770000457763672,2.5800018310546946,1,0.019909366160935305,2.6744202551409995,50.93999862670898,-1.4838767235386026,50.7400016784668,-1.0657884500036197,50.81000137329102,0.019909366160935305
4812,2014-04-16,50.68999862670898,51.41999816894531,50.4900016784668,51.18000030517578,1017700.0,-0.000788506128292954,-1.089890144744907,1.484845332223599,40.49996725716089,34.7071353789682,0.7577026309166328,1.319516551831832,1.9107255228326139,3.440442047650926,12.462169549299169,0.9299964904785156,-0.911536864342601,-1.1345014572143626,-2.8001101281208562,0.5311072136921311,-1.9673057926676094,-0.30169712176111574,1.9397760569979283,25.961423837112186,-23.01191684327862,0.8328043354532478,4,0.9600028991699219,1.8800029754638743,3.110001564025886,2.8100013732910227,1.990001678466804,2,0.006312876375885734,1.6373674282121304,50.72999954223633,2.6744202551409995,50.93999862670898,-1.4838767235386026,50.7400016784668,0.006312876375885734
4813,2014-04-17,51.09000015258789,51.33000183105469,50.540000915527344,50.63000106811523,1392200.0,0.00789113309756817,-1.4687552154113916,-0.9387704260768707,41.282880599309266,35.98078737983927,0.10716985994527306,0.7840834247573909,1.5831363527885145,2.9884381945142096,13.177516101423167,0.7900009155273438,-0.867907099585878,-0.62299995422363,-2.1607374807183533,0.9147375722710933,-1.3918687174709916,0.14586880902373167,1.3909881416493377,74.01583554105781,24.40503483089654,0.7688687632473634,4,0.10000038146972656,1.4549999237060476,2.6475000381469727,2.4099998474121094,2.079998016357422,3,0.013701326303558359,-1.089890144744907,50.68999862670898,1.6373674282121304,50.72999954223633,2.6744202551409995,50.93999862670898,0.013701326303558359
4814,2014-04-21,50.66999816894531,51.29999923706055,50.4900016784668,51.099998474121094,1334000.0,-0.008220825648623586,-1.0506441581519326,-0.9347851326024436,38.33074303449379,37.6824449437099,0.33684972650230094,1.0964843991436908,2.0373463275949035,3.344206646460705,14.376589795534178,0.80999755859375,-0.9383277346731305,-0.9390018463134737,-2.462722238533104,0.5847185459061564,-1.7008620424232888,-0.17714165020365868,1.6711309191904178,40.94472579162719,-6.125888707891349,0.7618601961098139,4,0.5200023651123047,1.7800025939941406,3.067502021789551,2.8300018310546875,2.1100006103515696,0,0.026643030148079783,-1.4687552154113916,51.09000015258789,-1.089890144744907,50.68999862670898,1.6373674282121304,50.72999954223633,0.026643030148079783
4815,2014-04-22,51.36000061035156,51.5,50.6500015258789,50.6500015258789,1631700.0,0.013617573837394259,-1.3943649864067376,-1.651159489718084,41.92139616753558,39.59806643889453,-0.3210745024635955,0.3512448042769236,1.3741561001310458,2.598280730425138,14.968326388758618,0.8499984741211009,-1.015529460547846,-0.2024993896484375,-1.6951608529420952,1.2901620736452202,-0.9488301212952663,0.5438313419983913,0.8496608240487546,89.6296631194652,44.80982026860517,0.7463307316468305,4,-0.1700000762939453,0.8649997711181641,2.422499656677246,2.1399993896484375,1.8999977111816406,1,-0.004672929821157745,-1.0506441581519326,50.66999816894531,-1.4687552154113916,51.09000015258789,-1.089890144744907,50.68999862670898,-0.004672929821157745
4816,2014-04-23,51.5099983215332,51.86999893188477,51.25,51.84000015258789,1176300.0,0.0029205161487364517,2.179486677882467,-0.464791910682236,40.179902670916384,39.62937379162771,-0.4178142097588591,0.17891662307491174,1.2552005957299883,2.398412211113147,15.204026859008229,0.6199989318847727,-1.0248999826203544,-0.03250160217285014,-1.5162508986486785,1.4512476943029782,-0.7743762504107679,0.7093730460650676,0.5760835183558299,73.91294732942978,33.54343357032986,0.741874648237915,4,-0.31999778747558594,0.5350017547607351,2.3500022888183594,1.9900016784667969,1.520000457763679,2,-0.02931466454546483,-1.3943649864067376,51.36000061035156,-1.0506441581519326,50.66999816894531,-1.4687552154113916,51.09000015258789,-0.02931466454546483
4817,2014-04-24,51.41999816894531,51.88999938964844,51.18000030517578,51.7400016784668,723500.0,-0.0017472365661147515,1.2903235730238911,0.9697022240717621,39.99999999999998,40.14142191710426,-0.490724278759032,0.23281019255420432,1.367777688245397,2.443260033155809,15.481483043443903,0.7099990844726562,-0.8770430654863404,-0.09200172424316122,-1.5585356536333563,1.374532205147034,-0.8252686889382588,0.6412652404519363,0.5499188521031115,66.42842935032874,29.544278682570834,0.7332669646950981,4,-0.3999977111816406,0.6250019073486257,2.4850025177001953,2.0800018310546875,1.9000015258789062,3,0.036756189646991455,2.179486677882467,51.5099983215332,-1.3943649864067376,51.36000061035156,-1.0506441581519326,50.66999816894531,0.036756189646991455
4818,2014-04-25,51.36000061035156,51.72999954223633,51.0,51.209999084472656,1196300.0,-0.001166813705372416,-1.5614032739489498,-0.4687496274750557,43.86252107136167,40.837257754460516,-0.3849906385106223,0.26961431058794005,1.438837274293924,2.460172074593288,14.986505246536503,0.7299995422363281,-0.7403649457463075,-0.12849922180176065,-1.588626244457359,1.3316278008538376,-0.8585627331295598,0.6015642895260385,0.529998779296875,62.142882444462,24.131905934424395,0.7300635113277982,4,-0.3400001525878906,0.6450004577636719,2.4724998474121094,2.1399993896484375,2.6100006103515696,4,0.02570092833211879,1.2903235730238911,51.41999816894531,2.179486677882467,51.5099983215332,-1.3943649864067376,51.36000061035156,0.02570092833211879
4819,2014-04-28,51.88999938964844,52.29999923706055,51.40999984741211,51.63000106811523,1288700.0,0.010319290751527932,-1.5428526275061172,1.7333045114694539,58.68374052514539,42.689910681809664,-0.8210493574343047,-0.29604003740215745,0.9291886474336053,1.8922870238655634,14.797441152262387,0.9399986267089844,-0.7567750162424005,0.4144996643066392,-1.0253175192053519,1.8543168478186303,-0.3054089274493563,1.1344082560626347,-1.7399978637695384,75.15148993034133,32.695443594602736,0.7199085917559966,4,-0.6649990081787109,0.11500167846679688,2.027501106262207,1.6100006103515625,2.4300003051757812,0,0.024667542770336226,-1.5614032739489498,51.36000061035156,1.2903235730238911,51.41999816894531,2.179486677882467,51.5099983215332,0.024667542770336226
4820,2014-04-29,51.5099983215332,52.2400016784668,51.25,51.97000122070313,1185700.0,-0.007323204328097188,-1.020412532454136,-1.7692533415496363,55.34481908138134,44.456218934144914,-0.3930212970870741,0.03287819736993214,1.3229648286934292,2.2357992911471314,14.441358195348442,0.9900016784667969,-0.6363547104827845,0.06799869537353231,-1.3334684443314728,1.4694658350785375,-0.6327348744789703,0.7687322652260349,-1.3169968414306723,39.230663141493075,-6.777950380714792,0.7007335698525029,4,-0.11499786376953125,0.14000320434569602,2.3375024795532227,1.7550010681152344,3.1500015258789062,1,0.02465541640743507,-1.5428526275061172,51.88999938964844,-1.5614032739489498,51.36000061035156,1.2903235730238911,51.41999816894531,0.02465541640743507
4821,2014-04-30,52.06999969482422,52.11000061035156,51.1500015258789,51.38999938964844,1337900.0,0.01087170241775981,1.5263062791748419,-1.4782522162421923,49.41404896671609,45.44667245742883,-0.8302656047412,-0.5888156803460305,0.7716017270731754,1.6476238891781207,14.619977349994725,0.9599990844726634,-0.5127035815758703,0.6480001449584947,-0.702174886912708,1.9981751768296974,-0.027087370977106673,1.323087660894096,-1.834858259582525,82.30771713709737,36.53407814648429,0.675087515935601,4,-0.6749992370605469,-0.4199981689453196,1.6300010681152344,1.1800003051757812,3.0699996948242188,2,0.022853824345754115,-1.020412532454136,51.5099983215332,-1.5428526275061172,51.88999938964844,-1.5614032739489498,51.36000061035156,0.022853824345754115
4822,2014-05-01,51.63999938964844,52.4000015258789,51.54999923706055,52.34000015258789,1155600.0,-0.008258119986478962,1.073167441232998,-1.029412424687812,59.81085231889419,47.50533598182716,-0.28087292128205377,-0.26535564039021153,1.208645631150489,2.0410752288859157,14.914080514242137,0.8500022888183523,-0.44262044883550544,0.2769998550415025,-0.9091144926989969,1.4631142027820019,-0.3160573188287472,0.8700570289117522,-1.363560798370365,45.71419229323024,-4.522591697059298,0.5930571738702513,5,-0.19499778747558594,0.010002136230461645,2.002500534057617,1.6100006103515625,3.8600006103515625,3,0.026917107011567465,1.5263062791748419,52.06999969482422,-1.020412532454136,51.5099983215332,-1.5428526275061172,51.88999938964844,0.026917107011567465
4823,2014-05-02,52.5,52.72000122070313,51.63000106811523,51.849998474121094,1434200.0,0.016653768793884804,-1.0000069994680405,-0.9285725963346249,67.52986216177811,50.74968255152541,-1.0279292372204267,-1.2077556526659308,0.38742647378823847,1.1504328634795868,15.46903490816503,1.0900001525879048,-0.3068505625835485,1.1500003814697237,0.024188028275631268,2.275812734663816,0.5870942048726775,1.71290655806677,-2.1386188913378916,85.98718067090057,30.897373677861424,0.5629061765970457,5,-0.8149986267089844,-0.8499984741211009,1.0950002670288086,0.6450004577636719,2.1100006103515625,4,0.015619041806175682,1.073167441232998,51.63999938964844,1.5263062791748419,52.06999969482422,-1.020412532454136,51.5099983215332,0.015619041806175682
4824,2014-05-05,52.0099983215332,52.38000106811523,51.61000061035156,52.20000076293945,1012200.0,-0.009333365304129426,1.7999861284505945,-0.29231076211603696,60.07531684945113,52.76678484951602,-0.3663889021593363,-0.7648439774283489,0.8968082433889109,1.6048759737813398,15.258730420372252,0.8899993896484375,-0.17797554765164847,0.6649988174438448,-0.4474097279990943,1.777407362886784,0.10879454472237882,1.2212030901653108,-1.507100006148633,54.77687661274251,-3.001540851326567,0.5562042727214687,5,-0.14999771118164062,-0.359996795654304,1.2725019454956055,0.9800014495849609,2.2600021362304688,0,0.03768511752399828,-1.0000069994680405,52.5,1.073167441232998,51.63999938964844,1.5263062791748419,52.06999969482422,0.03768511752399828
4825,2014-05-06,51.59000015258789,52.5099983215332,51.47999954223633,51.95000076293945,1256100.0,-0.008075335175917964,-2.5517087158980294,1.8947157083199486,57.78985457168997,54.7234461718242,0.1002031308271043,-0.3095218500215253,1.3200999922746206,1.980764124805745,13.765205990269486,1.029998779296875,-0.0849956272939778,0.21250057220458984,-0.8880041134338086,1.3130052578429883,-0.33775177061460937,0.7627529150237891,-0.9540756628842075,28.02539568380304,-32.14912411274766,0.5502523428192003,5,0.2700004577636719,0.06000137329100852,1.6024999618530273,1.3999996185302734,2.3400001525878906,1,0.052917222992087565,1.7999861284505945,52.0099983215332,-1.0000069994680405,52.5,1.073167441232998,51.63999938964844,0.052917222992087565
4826,2014-05-07,51.91999816894531,51.97000122070313,51.38000106811523,51.58000183105469,1636600.0,0.00639655001708439,1.6818039950062202,-0.9444326707074132,60.585191493161496,57.01068967106437,-0.1849720558956065,-0.5885750011610895,0.9860148449294073,1.603975706502581,12.190177244574121,0.5900001525879048,0.0856372602919464,0.49099864959716655,-0.6098506477173657,1.5918479469116988,-0.059425999060096046,1.0414232982544291,-1.1590290753816603,40.298286517893594,-23.204119207476467,0.5504246486572649,5,-0.05999755859375,-0.26999664306641336,1.2725019454956055,1.0700016021728516,2.0,2,0.05277353187785083,-2.5517087158980294,51.59000015258789,1.7999861284505945,52.0099983215332,-1.0000069994680405,52.5,0.05277353187785083
4827,2014-05-08,52.040000915527344,52.79999923706055,51.790000915527344,52.02000045776367,1754900.0,0.0023113010557425095,-3.2083303530982525,0.05882550937976842,58.5895146231143,58.64702228792577,-0.2321965172113849,-0.7543415292950328,0.7790941482272942,1.43996008404919,12.224233293680676,1.0099983215332031,0.19345207325346792,0.6155014038085938,-0.4739594108318457,1.7049622184490332,0.07077099648837759,1.16023181112881,-1.1614898943353253,46.47892242722542,-15.045318493707086,0.5447304073202189,5,-0.06500053405761719,-0.3899993896484446,1.1324996948242188,0.9499988555908203,1.9599990844726562,3,0.059569531506217466,1.6818039950062202,51.91999816894531,-2.5517087158980294,51.59000015258789,1.7999861284505945,52.0099983215332,0.059569531506217466
4828,2014-05-09,52.77000045776367,52.79999923706055,51.56000137329102,51.97000122070313,1360000.0,0.014027661979124195,1.8837267069724777,39.999046347510614,67.97947118107335,59.679881249695555,-0.8282537548980855,-1.4018474504600391,-0.010822820786415832,0.6700651005421463,11.88151478365519,1.2399978637695241,0.3284859492838095,1.2475009918212905,0.04412170352338052,2.4508802801192004,0.6458113476723355,1.8491906359702455,-1.7377703793021695,97.88740718453488,32.365405394400454,0.6016896441489544,5,-0.7950000762939453,-1.1199989318847727,0.4025001525878906,0.2199993133544922,1.1300010681152273,4,0.05173393061501641,-3.2083303530982525,52.040000915527344,1.6818039950062202,51.91999816894531,-2.5517087158980294,51.59000015258789,0.05173393061501641
4829,2014-05-12,53.31000137329102,53.349998474121094,52.72999954223633,52.77999877929688,1518000.0,0.01023310424186108,1.0327940615483222,0.6625038743056111,67.13533597166536,60.989938681949326,-1.2802797156568815,-1.8334398277840904,-0.6092478638134722,0.08667661806884297,11.448358105729014,0.6199989318847656,0.4965186072339236,1.6590019226074304,0.2725111999215173,3.0454926452933435,0.9657565612644774,2.3522472839503834,-2.1363497621415988,97.96968763978403,34.03079251807603,0.6932453613429557,5,-1.0600013732910227,-1.5600013732910227,-0.515000343322761,-0.32000160217285867,0.43999862670897727,0,0.024385653790507167,1.8837267069724777,52.77000045776367,-3.2083303530982525,52.040000915527344,1.6818039950062202,51.91999816894531,0.024385653790507167
4830,2014-05-13,52.18999862670898,53.13999938964844,51.97000122070313,53.13999938964844,2610300.0,-0.021009242501036196,1.4631520617418146,-1.7924454968798942,55.10510458908967,61.62227819554639,-0.05998292216035139,-0.6482234003048717,0.43972351801267706,1.1627254410758567,10.795477221198208,1.3400001525878906,0.6170165102719665,0.47649917602538494,-0.8875556484254048,1.8405540004761747,-0.20552823620000993,1.1585265882507798,-0.7987123292623863,41.11668148010434,-20.66991849464481,0.6820274122253951,5,0.1750011444091868,-0.43999862670897727,0.5375022888183665,0.8000011444091868,1.5300025939941548,1,0.03985441436647652,1.0327940615483222,53.31000137329102,1.8837267069724777,52.77000045776367,-3.2083303530982525,52.040000915527344,0.03985441436647652
4831,2014-05-14,51.7400016784668,52.29999923706055,51.599998474121094,52.02999877929688,1179300.0,-0.008622283197606495,-1.456127905342551,0.3052598609845175,52.27922712716906,60.78543095202138,0.3780355677284106,-0.12509356302829389,0.8148970025944067,1.5639491304233388,9.814988628916021,0.7000007629394531,0.5861697086115285,-0.023997879028321734,-1.307126580938558,1.2591308228819145,-0.6655622299834363,0.6175664719267928,-0.15284416335275353,10.055899257730811,-49.030853615977705,0.6415643509551178,5,0.6249980926513672,0.009998321533203125,0.6674995422363281,1.2499980926513672,1.9399986267089844,2,0.042326991798696145,1.4631520617418146,52.18999862670898,1.0327940615483222,53.31000137329102,1.8837267069724777,52.77000045776367,0.042326991798696145
4832,2014-05-15,51.0099983215332,51.59000015258789,50.52000045776367,51.56999969482422,1786000.0,-0.014109070994433481,2.566652043716264,1.9310585233027242,47.72430426476855,58.58481340790919,1.127884375438235,0.664164634552499,1.4800390949728879,2.248742063441739,9.286500736687458,1.220001220703125,0.5868614826875458,-0.7700012207031222,-2.0037726220473715,0.4637701806411272,-1.3868869213752433,-0.15311552003100104,2.3400001525878906,17.314424283598004,-39.67614616239969,0.6168857006721236,5,0.9250011444091797,0.7400016784667969,1.3975028991699219,1.980001449584961,2.490001678466797,3,0.05704763660389478,-1.456127905342551,51.7400016784668,1.4631520617418146,52.18999862670898,1.0327940615483222,53.31000137329102,0.05704763660389478
4833,2014-05-16,51.790000915527344,51.90999984741211,50.77999877929688,51.06999969482422,1405700.0,0.015291170744165195,1.3541711370192733,-1.2857133125796145,49.370287485598816,57.395365700814494,0.26437937386184984,-0.06398744729899875,0.6396777700492322,1.4252106407394862,8.583261855200291,1.1300010681152273,0.6071796240680314,-0.02499866485595703,-1.2153026687074018,1.1653053389954877,-0.620150666781683,0.5701533370697689,1.5033975982666021,44.876372719099244,-9.411434913669972,0.5951520019257235,5,0.14499855041503906,-0.04000091552734375,0.5350008010864258,1.1999988555908203,1.9799995422363281,4,0.04267231213371292,2.566652043716264,51.0099983215332,-1.456127905342551,51.7400016784668,1.4631520617418146,52.18999862670898,0.04267231213371292
4834,2014-05-19,52.02000045776367,52.13000106811523,51.290000915527344,51.63000106811523,1711300.0,0.004441002860986032,1.7540961052605657,0.5416649006061218,53.27343759181706,56.89354159193973,0.04017239745729739,-0.19780401789094526,0.3436552633858696,1.1439555177180978,7.693495119847802,0.8400001525878835,0.6118194295769115,0.13750076293945312,-0.925739965466299,1.2007414913452052,-0.3941196012634265,0.6691211271423327,1.2179300949096685,57.251931737274994,1.015729880370536,0.5316203642028768,5,-0.08500099182128906,-0.2700004577636719,0.30500125885009766,0.9699993133544922,1.8999977111816406,0,0.03613996638930539,1.3541711370192733,51.790000915527344,2.566652043716264,51.0099983215332,-1.456127905342551,51.7400016784668,0.03613996638930539
4835,2014-05-20,51.11999893188477,52.08000183105469,50.91999816894531,51.88999938964844,2294600.0,-0.017301067242581736,1.01738830452421,-1.9743632379983025,44.15744313268427,55.06823621855338,0.9683225013613637,0.7202214027295568,1.1671040243304063,1.980401112525513,7.192345745009144,1.160003662109375,0.46886902148621346,-0.7505006790161062,-1.843570340300225,0.3425689822680127,-1.2970355096581656,-0.20396584837404674,2.0635730188903736,33.70780256142135,-18.436134680833938,0.5465348306420577,5,0.8150005340576101,0.6300010681152273,1.0700025558471609,1.8700008392333913,2.5400009155273366,1,0.051447596304131205,1.7540961052605657,52.02000045776367,1.3541711370192733,51.790000915527344,2.566652043716264,51.0099983215332,0.051447596304131205
4836,2014-05-21,50.0,51.38999938964844,49.68999862670898,51.040000915527344,3511800.0,-0.021909212740343076,-1.0481891717988696,1.3506497366869745,40.70295902620636,53.08084115223027,1.9973734327657127,1.8143156690875628,2.191444064382594,3.026812050180311,7.5832853073948785,1.7000007629394602,0.3683752898097339,-1.7949996948242202,-3.166138980557591,-0.42386040909084954,-2.480569337690909,-1.1094300519575313,3.130300520914915,12.704961602921971,-38.58951434194768,0.6855696428666866,5,1.519998550415039,1.519998550415039,2.1900014877319336,2.989999771118164,3.3499984741210938,2,0.07440002441406257,1.01738830452421,51.11999893188477,1.7540961052605657,52.02000045776367,1.3541711370192733,51.790000915527344,0.07440002441406257
4837,2014-05-22,53.31000137329102,54.5,53.0099983215332,53.91999816894531,6727200.0,0.06620002746582054,-1.4628067907753906,0.5865348641015227,53.59361487155449,51.482412673394855,-1.2443946384042306,-1.4196158667748406,-1.1948120335475565,-0.333646412934236,7.455870846138465,4.5,0.39092958893095187,1.420501518249516,-0.09476169007685087,2.935764726575883,0.662869914086329,2.178133122412703,-3.6200027465820455,75.25991087410489,27.18256133648326,0.7576316041631841,5,-1.2150020599365305,-1.2150020599365305,-1.1999998092651438,-0.32000160217285867,1.1499977111816335,3,0.006940516269994479,-1.0481891717988696,50.0,1.01738830452421,51.11999893188477,1.7540961052605657,52.02000045776367,0.006940516269994479
4838,2014-05-23,52.68000030517578,53.38999938964844,52.54999923706055,53.38999938964844,2441800.0,-0.011817689962223099,1.3662006640805493,1.1639390395667617,52.93602780280602,49.904711765743805,-0.7023637093360051,-0.7227068339983234,-0.62578012393503,0.24076389959790134,6.9686229276300695,0.8400001525878906,0.35447104141364605,0.7245004653930636,-0.8085397789874804,2.2575407097736075,-0.04201965679720843,1.4910205875833356,-2.990001678466804,62.16217930975417,14.315438017385624,0.7665201221902737,5,-0.5850009918212891,-0.5850009918212891,-0.5699987411499023,0.3099994659423828,1.7399978637695312,4,0.015565673691608772,-1.4628067907753906,53.31000137329102,-1.0481891717988696,50.0,1.01738830452421,51.11999893188477,0.015565673691608772
4839,2014-05-27,53.16999816894531,53.349998474121094,52.75,52.77000045776367,1701800.0,0.009301402067785958,-1.7272743035988314,-0.5633777844639537,56.88152016255649,50.10209127390679,-1.357014037186346,-1.1719817116177467,-1.1629613535588206,-0.3036574699490302,7.277803305544192,0.6699981689453125,0.3397530317931867,1.150498390197754,-0.47510626786839083,2.7761030482638986,0.337696061164678,1.9633007192308298,-3.3837995147705158,72.34924217610576,21.086633543956097,0.8128023290330734,5,-1.0749988555908203,-1.0749988555908203,-1.3024978637695312,-0.14999771118164062,1.5800018310546875,1,0.011284602397612975,1.3662006640805493,52.68000030517578,-1.4628067907753906,53.31000137329102,-1.0481891717988696,50.0,0.011284602397612975
4840,2014-05-28,52.77999877929688,53.13999938964844,52.2599983215332,53.04999923706055,1680400.0,-0.007334952098535408,2.911109227313186,-0.6750050068187926,53.72616972944101,50.26286267415922,-0.977294840141063,-0.7188125737392994,-0.8179129433421437,0.029417357691116308,7.2519698898240055,0.9099998474121094,0.18634405787127406,0.6969989776611385,-0.9439524044306324,2.3379503597529094,-0.12347671338474697,1.517474668707024,-2.899524098205582,64.24114907214079,11.112789259786481,0.8204756910458841,5,-0.6849994659423899,-0.6849994659423899,-0.959998130798347,0.24000167846678977,2.220001220703118,2,0.021599079500085105,-1.7272743035988314,53.16999816894531,1.3662006640805493,52.68000030517578,-1.4628067907753906,53.31000137329102,0.021599079500085105
4841,2014-05-29,53.2599983215332,53.68000030517578,52.86000061035156,53.59000015258789,2004500.0,0.009094345459223607,2.21567160829955,1.2222269317170669,55.12603722052946,51.08527744702155,-1.3622651693751848,-1.1648097170336271,-1.3375678470328722,-0.5080078680743156,7.248252460033363,0.9000015258788991,0.0019365036231420163,1.1174985885620146,-0.6057039690298254,2.8407011461538545,0.25589730976609815,1.979099867357931,-3.2871331340637298,44.64282369129586,-8.941371136327646,0.861601278795919,5,-1.164999008178711,-1.164999008178711,-1.5524978637695312,-0.14999771118164062,2.0900001525878906,3,0.007510355585519823,2.911109227313186,52.77999877929688,-1.7272743035988314,53.16999816894531,1.3662006640805493,52.68000030517578,0.007510355585519823
4842,2014-05-30,53.02999877929688,53.68999862670898,52.63999938964844,53.52000045776367,1402200.0,-0.004318429393253109,1.5301246903423846,1.484845332223588,51.140342981278245,51.28195027987482,-0.911443379798115,-0.8699377264077626,-1.1381411191234037,-0.3403881786957257,7.59885949705022,1.0499992370605398,-0.032531241350540085,0.8179990768432717,-0.9317871691013693,2.5677853227879126,-0.05689404612904525,1.6928921998155886,-2.9665908955768003,53.84617436630765,5.623717968443195,0.8748931229723199,5,-0.9349994659423899,-0.9349994659423899,-1.4124984741211009,0.24000167846678977,2.120002746582017,4,0.006034314580243505,2.21567160829955,53.2599983215332,2.911109227313186,52.77999877929688,-1.7272743035988314,53.16999816894531,0.006034314580243505
4843,2014-06-02,53.31999969482422,53.40999984741211,52.86999893188477,52.9900016784668,1044400.0,0.005468620067940799,1.1176576185738691,-0.673463032596097,50.04483550109528,50.92321671423907,-1.0745955383197483,-1.154550920836357,-1.4575872296638508,-0.6890015124450031,7.802165049057264,0.5400009155273366,-0.0011776397276648254,1.067000007629396,-0.7483973763056682,2.88239739156446,0.1593013156618639,1.974698699596928,-3.1678599687785365,74.12595434101823,30.86619680483068,0.9076986919675326,6,-1.2250003814697266,-1.2250003814697266,-1.7874994277954102,-0.049999237060546875,1.9000015258789134,0,0.021380333761687798,1.5301246903423846,53.02999877929688,2.21567160829955,53.2599983215332,2.911109227313186,52.77999877929688,0.021380333761687798
4844,2014-06-03,53.97000122070313,54.27000045776367,52.66999816894531,52.66999816894531,3000900.0,0.012190576324065727,-1.4615362043264435,3.93942686718996,58.33334226286477,52.49831661759245,-1.5856483427811412,-1.7393631295739667,-2.1117123669817985,-1.395229119482913,8.291439919818567,1.6000022888183594,0.15435567339205392,1.6190013885498118,-0.3465645766413914,3.584567353741015,0.6362184059542102,2.6017843711454134,-3.730904289178362,85.07468068550642,39.82770532861855,0.9827829825956007,6,-1.87500190734864,-1.87500190734864,-2.457500457763679,-0.7000007629394602,1.509998321533196,1,0.00833790880237295,1.1176576185738691,53.31999969482422,1.5301246903423846,53.02999877929688,2.21567160829955,53.2599983215332,0.00833790880237295
4845,2014-06-04,54.31999969482422,54.34000015258789,53.61999893188477,53.77000045776367,1212000.0,0.006485055886691793,1.440681472860675,0.4230753430285081,62.192800754285685,54.88607680960127,-1.6025122423567097,-1.975642482291903,-2.4470230454377173,-1.7966361823779522,9.023390092905759,0.7200012207031179,0.26012347709183103,1.8324998855590806,-0.2839310972428848,3.948930868361046,0.7742843941580944,2.890715376960067,-3.995684701929946,98.82350301248752,47.095786276485555,1.0582154914009831,6,-0.9400005340576172,-2.2250003814697266,-2.7049989700317383,-1.0499992370605469,0.9300003051757812,2,0.007916058681729954,-1.4615362043264435,53.97000122070313,1.1176576185738691,53.31999969482422,1.5301246903423846,53.02999877929688,0.007916058681729954
4846,2014-06-05,54.65999984741211,54.72999954223633,53.86000061035156,54.31999969482422,1777700.0,0.006259207557033353,2.624999006588306,0.6181829531346451,67.90971860343932,56.47675500203292,-1.354406572052845,-2.213321694579534,-2.755831295901501,-2.1779674746574287,9.90334936381842,0.8699989318847656,0.33130952728225793,2.0354999542236314,-0.27233103213848153,4.343330940585744,0.8815844610425714,3.1894154474046914,-4.2521711543757235,96.6507325495865,38.89406232469413,1.1539154931810576,6,-1.1650009155273438,-2.450000762939453,-3.1374988555908203,-1.3899993896484375,0.6300010681152344,3,0.006220273573674051,1.440681472860675,54.31999969482422,-1.4615362043264435,53.97000122070313,1.1176576185738691,53.31999969482422,0.006220273573674051
4847,2014-06-06,55.13999938964844,55.349998474121094,54.66999816894531,54.93000030517578,1346300.0,0.00878155037644146,1.1587405389040266,0.6176440889048458,66.93629262316963,58.03233998207332,-1.7293854008112959,-2.5815253957775965,-3.202286706042159,-2.6847915783282303,9.987360872210088,0.6899986267089844,0.5913710537230941,2.360499572753909,-0.1860976399363352,4.907096785444153,1.087200966408787,3.6337981790990312,-4.559283862644051,92.16421415821883,31.424236280997192,1.2732986063451228,6,-1.335000991821289,-2.6200008392333984,-3.6174983978271484,-1.8699989318847656,0.029998779296875,4,0.0038084709248669135,2.624999006588306,54.65999984741211,1.440681472860675,54.31999969482422,-1.4615362043264435,53.97000122070313,0.0038084709248669135
4848,2014-06-09,55.5,57.22000122070313,55.38999938964844,56.86000061035156,2839800.0,0.006528846832362323,-1.3164553294639239,-6.47622161671208,67.36526638349585,59.197200673288805,-1.8408913306309742,-2.8738589079260564,-3.5174208525771604,-3.0720310834486497,10.82889394917261,2.0800018310546946,1.023101241959175,2.5840002059936538,-0.23820063772689792,5.4062010497142055,1.172899784133378,3.9951006278539296,-4.633127496168612,62.19780072370198,0.9746134211113713,1.411100421860276,6,-0.7600002288818359,-2.0450000762939453,-3.952498435974121,-2.229999542236328,-0.9300003051757812,0,-0.006306278812992838,1.1587405389040266,55.13999938964844,2.624999006588306,54.65999984741211,1.440681472860675,54.31999969482422,-0.006306278812992838
4849,2014-06-10,54.61000061035156,55.61999893188477,54.540000915527344,55.61999893188477,1622400.0,-0.0160360250387106,1.1386134874322351,0.7426454913664516,67.43257873959482,60.720135007750336,-0.8103650151500261,-1.9831503595408577,-2.6022879454008176,-2.2134450251070703,10.746025030189251,1.079998016357429,1.059208990470978,1.6290008544921903,-1.2896428547237448,4.5476445637081255,0.1696789998842263,3.0883227091001544,-3.2348778091704347,27.50002914002983,-35.66682407875984,1.459321854607967,6,0.31999969482421875,-1.1550006866455078,-2.9424991607666016,-1.3400001525878906,-0.4099998474121094,1,0.011170126415196213,-1.3164553294639239,55.5,1.1587405389040266,55.13999938964844,2.624999006588306,54.65999984741211,0.011170126415196213
4850,2014-06-11,54.27000045776367,54.68000030517578,54.02000045776367,54.63999938964844,1110400.0,-0.006225968664857362,1.9333276819395584,0.3663361849186989,73.1310978848061,62.72069730378108,-0.26460744668726477,-1.5592768049888122,-2.2415540063582142,-1.8978932878846067,11.595731342456912,0.6599998474121094,1.1518983671092613,1.1850006103515653,-1.7630515520708059,4.133052772773937,-0.28902547085962027,2.659026691562751,-2.427287383020783,12.202374194485921,-54.978600019749315,1.474026081211187,6,0.6599998474121094,-0.8150005340576172,-2.5149993896484375,-1.0,0.48999786376953125,2,0.0222959107106393,1.1386134874322351,54.61000061035156,-1.3164553294639239,55.5,1.1587405389040266,55.13999938964844,0.0222959107106393
4851,2014-06-12,53.93000030517578,54.290000915527344,53.54999923706055,54.08000183105469,1183800.0,-0.00626497419789962,1.5964985075825515,0.40541069974121846,54.95206947382145,63.14422246961921,0.20163082181230152,-1.1033652166153018,-1.8936924396659123,-1.5799363523564836,12.433980381942403,0.7400016784667969,1.1518417457585315,0.7355005264282255,-2.1644996867707036,3.6355007396271546,-0.7144995801712355,2.1855006330276865,-1.6571041787560716,10.354246940707974,-53.49955755625438,1.4500001065994632,6,1.0149993896484375,-0.47500038146972656,-2.174999237060547,-0.6599998474121094,0.4799995422363281,3,0.024476167019371164,1.9333276819395584,54.27000045776367,1.1386134874322351,54.61000061035156,-1.3164553294639239,55.5,0.024476167019371164
4852,2014-06-13,53.91999816894531,54.11999893188477,53.56999969482422,54.040000915527344,1196200.0,-0.00018546516176287664,2.9285831062668812,0.8000101724225624,60.99289005283768,64.36067297536837,0.3924233744082244,-0.9108762419804535,-1.8870662528925237,-1.5799646703878665,12.140487229134582,0.549999237060554,1.2333772196281387,0.579998397827147,-2.1452597634115733,3.3052565590658674,-0.7826306827922096,1.9426274784465036,-1.2513336349829274,10.081709316067746,-51.755965344952486,1.3626290806193595,6,1.0250015258789062,-0.4649982452392578,-2.164997100830078,-0.6499977111816406,0.37000274658203125,4,0.02540806367035575,1.5964985075825515,53.93000030517578,1.9333276819395584,54.27000045776367,1.1386134874322351,54.61000061035156,0.02540806367035575
4853,2014-06-16,54.0,54.31000137329102,53.84000015258789,53.84000015258789,964400.0,0.0014837135343368502,-4.875020861645655,-1.3333015449170322,57.93500285190381,64.31641304081715,0.4682666792442802,-0.8609633568967183,-1.9676496903643326,-1.663087051572603,12.29662705078059,0.4700012207031321,1.2677264891364999,0.5495002746582003,-2.088972220745731,3.1879727700621316,-0.7697359730437654,1.868736522360166,-0.9672285310983568,21.739170496721496,-37.16735988766831,1.3192362477019648,6,1.385000228881836,-0.5450000762939453,-2.1874990463256836,-0.7299995422363281,0.45999908447265625,0,0.02166663275824643,2.9285831062668812,53.91999816894531,1.5964985075825515,53.93000030517578,1.9333276819395584,54.27000045776367,0.02166663275824643
4854,2014-06-17,53.9000015258789,54.18000030517578,53.70000076293945,53.88999938964844,784700.0,-0.0018518235948351558,-1.4615399663523612,0.06251341105781984,61.33605458566529,64.22121902208154,0.6227838579339036,-0.6460201461962924,-1.8484522302032005,-1.5575613796855876,12.694516589058713,0.4799995422363281,1.3858589995880806,0.35550174713134197,-2.2010709908213286,2.9120744850840126,-0.9227846218449898,1.6337881161076737,-0.532251676833134,30.97362460038489,-26.132107891637286,1.2782863689763342,6,1.4849987030029368,-0.44500160217284446,-2.0875005722045827,-0.6300010681152273,1.049999237060554,1,0.012430392392913658,-4.875020861645655,54.0,2.9285831062668812,53.91999816894531,1.5964985075825515,53.93000030517578,0.012430392392913658
4855,2014-06-18,53.75,53.95000076293945,53.36000061035156,53.709999084472656,1117100.0,-0.002782959585017397,1.6818039950062422,3.9992372234963574,55.31454672585926,62.82175548012821,0.7637438259928331,-0.30449463412891475,-1.6428804759841285,-1.3886379808654823,12.60787298360649,0.5900001525878906,1.5054830992114745,0.07400016784667685,-2.2139308894825547,2.3619312251759084,-1.069965360817939,1.2179656965112926,3.470001220703132,41.05253436236352,-16.901408698611633,1.1439655286646173,6,1.5400009155273438,-0.2950000762939453,-1.75,-0.8599987030029368,0.4700012207031321,2,0.008372107217478275,-1.4615399663523612,53.9000015258789,-4.875020861645655,54.0,2.9285831062668812,53.91999816894531,0.008372107217478275
4856,2014-06-19,53.72000122070313,54.06000137329102,53.40999984741211,53.79999923706055,1163300.0,-0.0005581168241277634,1.1666634877643776,-1.999904634750919,57.82315043561906,61.80918412595592,0.7223435935817477,0.019485822277708564,-1.5549024475958646,-1.3301194066047728,11.44975806359495,0.6500015258789134,1.4714979991859778,-0.14199867248534304,-1.6401748540149086,1.3561775090442225,-0.8910867632501223,0.6070894182794362,3.4227999877929705,37.89477065656957,-19.728689446078953,0.7490880907647828,6,1.5699996948242116,-0.2650012969970774,-1.66250133514405,-0.9850006103515696,1.1499977111816406,3,0.019359588183130327,1.6818039950062422,53.75,-1.4615399663523612,53.9000015258789,-4.875020861645655,54.0,0.019359588183130327
4857,2014-06-20,53.68000030517578,54.02999877929688,53.4000015258789,53.9900016784668,2375500.0,-0.0007446186637823926,2.2307918031984686,3.875113251633552,54.32692660382203,60.36047970599216,0.5961564411959159,0.09341692371805266,-1.4961667668659402,-1.2621804614618952,11.53290391266563,0.629997253417983,1.3581023684758406,-0.2004995346069336,-1.6789840296843082,1.277984960470441,-0.9397417821456173,0.5387427129317501,3.38714489135743,33.68415135100381,-20.949176659343806,0.7392422475386873,6,0.8099994659423828,-0.22500038146972656,-1.6225004196166992,-0.9449996948242188,0.759998321533196,4,0.013599097207269262,1.1666634877643776,53.72000122070313,1.6818039950062422,53.75,-1.4615399663523612,53.9000015258789,0.013599097207269262
4858,2014-06-23,53.5,53.86999893188477,53.38999938964844,53.77999877929688,1263300.0,-0.0033532098389057463,1.0869586850877875,0.9032178674706437,43.63142398729664,57.71590695573682,0.5169888067647435,0.3562652823284225,-1.2565829994737783,-1.0463829123409738,12.008724133287343,0.47999954223633523,1.139516327137457,-0.4214998245239272,-1.8020461641935839,0.9590465151457295,-1.111772994358752,0.2687733453108976,3.493002304809579,17.073102652611208,-32.317090213135586,0.6902731698348271,6,0.5200004577636719,-0.04500007629394531,-1.6575002670288086,-0.7649993896484375,1.970001220703132,0,0.014766372252847493,2.2307918031984686,53.68000030517578,1.1666634877643776,53.72000122070313,1.6818039950062422,53.75,0.014766372252847493
4859,2014-06-24,53.77000045776367,53.97000122070313,53.43000030517578,53.66999816894531,2263800.0,0.005046737528292988,1.1599871827149426,-0.35715258855584925,42.38229137277155,54.29937289884409,0.12885407682573913,0.1407358523750375,-1.4603774395564244,-1.2864765956529283,12.542336522630967,0.5400009155273509,0.8950949137656394,-0.18149948120117188,-1.5186812082788492,1.1556822458765055,-0.8500903447400106,0.4870913823376668,3.15034181315675,58.571342935460244,14.796563299286731,0.6685908635388382,6,0.06500053405761719,-0.3150005340576172,-1.9275007247924805,-1.1999988555908203,0.7000007629394602,1,0.012832408793653993,1.0869586850877875,53.5,2.2307918031984686,53.68000030517578,1.1666634877643776,53.72000122070313,0.012832408793653993
4860,2014-06-25,53.91999816894531,54.63000106811523,53.66999816894531,54.63000106811523,2073900.0,0.0027896170709438284,1.704222476534369,-7.099866488651465,39.18126828571843,52.54706165572153,-0.08494551814132478,0.0848746292025453,-1.5475086077209426,-1.3967694086003632,13.728980182612037,0.9600028991699148,0.599718962591318,-0.08850173950195028,-1.3073759895104615,1.130372510506561,-0.6979388645062059,0.5209353855023053,2.929137268763732,42.7417791847021,5.4218310925602395,0.6094371250042574,6,0.07500267028808594,-0.4649982452392578,-2.077498435974121,-1.349996566772461,0.7800025939941406,2,0.01910242264413431,1.1599871827149426,53.77000045776367,1.0869586850877875,53.5,2.2307918031984686,53.68000030517578,0.01910242264413431
4861,2014-06-26,53.65999984741211,53.81000137329102,53.11000061035156,53.81000137329102,1452300.0,-0.004821927491884592,8.333248563144524,0.21126889207675706,26.875012665983988,48.75618639051556,0.14832330935009708,0.39671642652903927,-1.219598840535454,-1.0847625670568206,14.315006458886199,0.80999755859375,0.34537529587848326,-0.36850013732910014,-1.5481571957221902,0.81115692106399,-0.9583286665256452,0.2213283918674449,3.1193528937497845,36.18414943570121,5.561972711627462,0.5898285291965443,6,0.21000099182128906,-0.2049999237060547,-1.817500114440918,-1.0899982452392578,2.3100013732910227,3,0.010436104638155808,1.704222476534369,53.91999816894531,1.1599871827149426,53.77000045776367,1.0869586850877875,53.5,0.010436104638155808
4862,2014-06-27,53.349998474121094,53.63000106811523,52.91999816894531,53.63000106811523,1320500.0,-0.005777140778466916,4.0714022969716375,1.8666649712627705,15.873008184035442,44.082631427419074,0.41232799606351733,0.7714744716126773,-0.8425985313808866,-0.7292964432561178,15.053090029439542,0.7400016784667969,0.04495333270429569,-0.6945014953613295,-1.8247828609499024,0.4357798702272433,-1.259642178155616,-0.12936081256704313,3.2825801818083846,25.14617404359466,-1.4206829005395143,0.565140682794286,6,0.4250011444091797,1.3900012969970703,-1.8299999237060547,-1.0099983215332031,1.4099998474121094,4,0.02849110592760362,8.333248563144524,53.65999984741211,1.704222476534369,53.91999816894531,1.1599871827149426,53.77000045776367,0.02849110592760362
4863,2014-06-30,54.459999084472656,54.56000137329102,53.15999984741211,53.47000122070313,2963100.0,0.02080601016118111,1.3529389136790113,-3.535673900900597,47.774459886849606,42.57578757199511,-0.6990749443408362,-0.26218350155838266,-1.88421574650787,-1.7837227555558428,16.113145833272846,1.4000015258789134,0.014169146624517737,0.3584991455078139,-0.7322326003536546,1.4492308913692824,-0.18686672742292387,0.9038650184385517,1.949824742237773,90.05838038490491,60.98191799620228,0.5453658729307356,6,-0.6849994659423828,0.2800006866455078,-2.364999771118164,-2.1199989318847656,0.5499992370605469,0,-0.00036725042416285714,4.0714022969716375,53.349998474121094,8.333248563144524,53.65999984741211,1.704222476534369,53.91999816894531,-0.00036725042416285714
4864,2014-07-01,54.41999816894531,54.790000915527344,54.16999816894531,54.40999984741211,1594600.0,-0.0007345008483253812,-1.5306147869615652,0.010099336472437862,52.44295667279254,42.25672201054326,-0.6454292820288003,-0.1968331277844868,-1.7613463416064832,-1.7050604330460146,16.591291505089078,0.6200027465820312,-0.056533344735505864,0.29599838256835653,-0.8018539820357518,1.3938507471724648,-0.2529277997336976,0.8449245648704107,1.7804361182992068,80.21378592847964,46.978607068001196,0.5489261823020527,7,-0.5649986267089844,0.32000160217285156,-2.3249988555908203,-2.079998016357422,0.660003662109375,1,0.01929443379432172,1.3529389136790113,54.459999084472656,4.0714022969716375,53.349998474121094,8.333248563144524,53.65999984741211,0.01929443379432172
4865,2014-07-02,54.75,54.88000106811523,54.2400016784668,54.2400016784668,1438600.0,0.006063980929036594,-1.5098097880965815,51.008393742846245,63.398665107546854,42.87622364075746,-0.9148722902957616,-0.5196093140183962,-2.02518070870714,-2.0020729886911113,17.066044283480142,0.6399993896484304,-0.10138896150306209,0.6045001983642564,-0.5258741605787023,1.734874557307215,0.03931301889277705,1.1696873778357357,1.2536081201465663,93.36730225397706,54.873403285962866,0.5651871794714809,7,-0.8500003814697266,-0.010000228881835938,-2.655000686645508,-2.4350013732910227,0.9300003051757812,2,-0.005114132955193917,-1.5306147869615652,54.41999816894531,1.3529389136790113,54.459999084472656,4.0714022969716375,53.349998474121094,-0.005114132955193917
4866,2014-07-03,55.0,55.52000045776367,54.29999923706055,54.83000183105469,1071200.0,0.004566210045662045,1.0165324690883182,0.333330840058941,66.36364897419418,44.21363723746546,-1.0775232700217288,-0.782974856611915,-2.2095796075187977,-2.216337071896959,17.4354283540383,1.220001220703125,-0.15084904006692312,0.8375001907348647,-0.33489948026405614,2.0098998617337855,0.25130035523540073,1.4237000262343287,0.8185915230744882,80.0,36.346038309913546,0.5861998354994616,7,-0.7800006866455078,-0.06999969482421875,-2.905000686645508,-2.780000686645508,0.09999847412109375,3,-0.005454531582919087,-1.5098097880965815,54.75,-1.5306147869615652,54.41999816894531,1.3529389136790113,54.459999084472656,-0.005454531582919087
4867,2014-07-07,55.349998474121094,55.36000061035156,54.790000915527344,54.95000076293945,1953000.0,0.006363608620383543,1.714271441676279,2.3529530562786105,68.90754327063837,47.02209493561455,-1.3027148242788371,-1.1767675505292203,-2.485655997188367,-2.5321933942664785,17.368925295295064,0.5699996948242188,-0.13890374193790933,1.1769987106323256,-0.03534285703210571,2.389340278296757,0.5708279268001064,1.7831694944645449,0.2946774477056451,92.79652797982737,44.454975372801016,0.6061707838322165,7,-1.1299991607666016,-0.4199981689453125,-3.2549991607666016,-3.2549991607666016,-0.4199981689453125,0,0.011201495278666096,1.0165324690883182,55.0,-1.5098097880965815,54.75,-1.5306147869615652,54.41999816894531,0.011201495278666096
4868,2014-07-08,55.1500015258789,55.58000183105469,55.040000915527344,55.20000076293945,1693300.0,-0.0036133144309968834,-3.0,-0.124998807900301,67.0299812487267,49.76072714405401,-0.9432435315423007,-1.05861161072837,-2.2106026367005143,-2.304459126591105,16.238379354162525,0.5400009155273438,-0.1369351462056514,0.9945016860961857,-0.14510999602990182,2.1341133682222733,0.42469584503314195,1.5643075271592295,-2.2300033569335866,69.50360366209935,18.18169521898045,0.5698058410630442,7,-0.9000015258788991,-0.2050018310546804,-3.055002212524407,-3.055002212524407,0.2899971008300781,1,-0.0070716807534935144,1.714271441676279,55.349998474121094,1.0165324690883182,55.0,-1.5098097880965815,54.75,-0.0070716807534935144
4869,2014-07-09,55.22000122070313,56.70000076293945,55.04999923706055,56.70000076293945,1589600.0,0.001269260070489553,1.2297324813840138,29.600442511630657,70.47357549070443,53.237650166830235,-0.8782921537905963,-1.1389636830886332,-2.220271074910933,-2.3445958166050147,16.168484350810026,1.6500015258789062,-0.10394176886419615,1.0340013504028391,-0.18660095441349966,2.254603655219178,0.42370019799466974,1.6443025028110085,-2.246802978515632,39.83739459181203,-12.255446557079047,0.6103011524081692,7,-0.4100017547607493,-0.27500152587891336,-3.12500190734864,-3.12500190734864,0.7099990844726491,2,-0.0038030223565296284,-3.0,55.1500015258789,1.714271441676279,55.349998474121094,1.0165324690883182,55.0,-0.0038030223565296284
4870,2014-07-10,55.47999954223633,55.79999923706055,54.11999893188477,54.5099983215332,2097300.0,0.004708408471308045,1.0869561096736806,-0.6554064329218817,73.03665209024642,58.36672121397051,-0.9987637683960742,-1.3741156170492275,-2.4034225923492443,-2.5741934208736765,16.167228358937706,1.6800003051757741,0.010016677697649357,1.2334997177124052,-0.11760560749274873,2.584605042917559,0.5579470551098282,1.9090523803149821,-2.3577291992187526,52.71316454049182,-1.1270726846302708,0.6755526626025778,7,-0.6700000762939453,-0.4099998474121094,-3.385000228881836,-3.385000228881836,0.13000106811523438,3,-0.007209764139906483,1.2297324813840138,55.22000122070313,-3.0,55.1500015258789,1.714271441676279,55.349998474121094,-0.007209764139906483
4871,2014-07-11,55.25,55.5099983215332,54.66999816894531,55.43000030517578,1343700.0,-0.004145629851010191,3.9412305897136704,-0.18556709139531224,69.57608286180687,64.33372951150066,-0.5805556350457266,-1.0963657996153273,-2.115717726251688,-2.320729852286945,16.586273993108513,0.8400001525878906,0.11482430399448162,0.9375001907348661,-0.47602673792753336,2.3510271193972656,0.23073672640366283,1.6442636550660694,-1.9846204401855516,43.79845992796422,-12.071249410229257,0.7067634643312011,7,-0.31999969482421875,-0.18000030517578125,-2.512500762939453,-3.155000686645508,-0.9900016784667969,4,0.007782810953407715,1.0869561096736806,55.47999954223633,1.2297324813840138,55.22000122070313,-3.0,55.1500015258789,0.007782810953407715
4872,2014-07-14,55.290000915527344,55.6500015258789,55.15999984741211,55.45000076293945,1239600.0,0.0007239984710831759,-1.333330305810086,0.8888865341414827,73.12665599470074,67.15064019015078,-0.35361362787759987,-1.0840466532865989,-2.082496429100999,-2.3351991752435595,17.064886018469306,0.49000167846678977,0.23177418887657808,0.9090009689331069,-0.5562730521121679,2.3742749899783817,0.17636395841046948,1.6416379794557443,-1.8872365075878932,45.34888191006768,-14.791008553967409,0.732637010522638,7,0.11999893188476562,-0.220001220703125,-2.437501907348633,-3.0800018310546875,-0.5800018310546875,0,-0.0034364702163152128,3.9412305897136704,55.25,1.0869561096736806,55.47999954223633,1.2297324813840138,55.22000122070313,-0.0034364702163152128
4873,2014-07-15,55.16999816894531,55.70000076293945,54.97999954223633,55.36999893188477,2159500.0,-0.0021704240295704613,-1.4827713212709563,1.2500059604702063,68.81718665880476,68.96999907748547,-0.13667946394357244,-0.919014679330175,-1.9168808606560788,-2.1794054840302195,17.35476861897203,0.720001220703125,0.424411666692734,0.7304983139038086,-0.7638626827390311,2.2248593105466483,-0.016682184417611268,1.4776788122252285,-1.6353443068058624,40.697615963757286,-18.829348767149384,0.7471804983214181,7,0.24000167846679688,-0.09999847412109375,-2.0074996948242188,-2.6499996185302734,-0.1699981689453125,1,-0.004350151744333841,-1.333330305810086,55.290000915527344,3.9412305897136704,55.25,1.0869561096736806,55.47999954223633,-0.004350151744333841
4874,2014-07-16,54.56999969482422,55.20000076293945,54.290000915527344,55.16999816894531,1445700.0,-0.010875448505249907,1.7575599944513802,2.9999809265863244,57.79378670618583,68.34723481066757,0.5440466829264707,-0.2806363622502914,-1.2615045263367932,-1.5539268995026276,17.50429895658584,0.9099998474121094,0.6853453031940973,0.09699993133544638,-1.3763294260660004,1.5703292887368931,-0.6396647473652806,0.8336646100361733,-0.9087319566527654,26.785754833084006,-33.42420963232919,0.7366646787007247,7,0.8400001525878906,0.23999977111816406,-0.4724998474121094,-1.114999771118164,-0.29000091552733664,2,0.015942806244275465,-1.4827713212709563,55.16999816894531,-1.333330305810086,55.290000915527344,3.9412305897136704,55.25,0.015942806244275465
4875,2014-07-17,54.20000076293945,54.79999923706055,54.06000137329102,54.25,1157000.0,-0.006780262670953552,-3.4848624966767194,0.08333227369250919,56.30842370959804,67.2299875590458,0.9251087195607113,0.13154863189362231,-0.8257455148227493,-1.1660888871225055,17.90361833341066,0.7399978637695241,0.7425838394229913,-0.2954990386962919,-1.7357107840948203,1.1447127067022365,-1.015604911395556,0.4246068340029723,-0.4171837037772832,8.536551326305206,-52.45239951052096,0.7201058726992643,7,1.1800003051757812,0.6099987030029297,-0.007500648498535156,-0.7450008392333984,0.06999969482421875,3,0.031918810293066535,1.7575599944513802,54.56999969482422,-1.4827713212709563,55.16999816894531,-1.333330305810086,55.290000915527344,0.031918810293066535
4876,2014-07-18,54.7599983215332,54.88999938964844,54.0099983215332,54.47999954223633,1232100.0,0.01033205813119964,2.2592576894276553,-5.600061036087586,65.56292952233701,66.85836380923453,0.36597265162290427,-0.36526751530666246,-1.3227583928561657,-1.7103983785570378,18.265772185082835,0.8800010681152344,0.8027364917726771,0.21249866485595703,-1.184262898606292,1.609260228318206,-0.48588211687516747,0.9108794465870815,-0.8604939142199441,44.37863411463036,-20.270742378150402,0.6983807817311238,7,0.595001220703125,0.05000114440917969,-0.5674982070922852,-1.3049983978271484,-0.8999977111816406,4,0.01552232130883957,-3.4848624966767194,54.20000076293945,1.7575599944513802,54.56999969482422,-1.4827713212709563,55.16999816894531,0.01552232130883957
4877,2014-07-21,54.40999984741211,54.84000015258789,54.31999969482422,54.63999938964844,665300.0,-0.006391498992859956,-1.5365885428781436,-0.8214305177111717,49.336878883637354,64.89246354644682,0.6354324821851591,0.044506687903762554,-0.9164122824277356,-1.3882620608841236,18.65794358538344,0.5200004577636719,0.7913464889450452,-0.17399978637695312,-1.512237804357106,1.1642382316031998,-0.843118795367026,0.4951192226131198,-0.40000152587890625,23.668695149698436,-36.20651340071717,0.6691190089900764,7,0.9449996948242188,0.39999961853027344,-0.21000003814697266,-0.9549999237060547,-0.9000015258789062,0,-0.002756874219804639,2.2592576894276553,54.7599983215332,-3.4848624966767194,54.20000076293945,1.7575599944513802,54.56999969482422,-0.002756874219804639
4878,2014-07-22,54.290000915527344,54.68000030517578,54.15999984741211,54.63000106811523,819500.0,-0.0022054573097094465,1.3636458215929879,1.4782644751463376,48.31171996686656,62.43003515490929,0.6935450056374748,0.23897760689638403,-0.76383201375684,-1.2870466147477444,19.01168513735355,0.5200004577636719,0.7406040710208828,-0.3334987640380831,-1.5805466197528588,0.9135490916766926,-0.9570226918954745,0.2900251638193083,-0.2800025939941406,23.529581474072934,-32.377808764359465,0.6235239278573883,7,0.6149978637695312,0.5199985504150391,-0.09000110626220703,-0.8350009918212891,-0.729999542236321,1,0.007736197492403951,-1.5365885428781436,54.40999984741211,2.2592576894276553,54.7599983215332,-3.4848624966767194,54.20000076293945,0.007736197492403951
4879,2014-07-23,54.459999084472656,54.58000183105469,54.11999893188477,54.43999862670898,559900.0,0.0031312979568709487,2.5384028521544666,-0.05882484937564622,46.07043464956355,59.433788772611194,0.451928359232987,0.12998738490409778,-0.9160102026639123,-1.476786828144462,19.274568960329606,0.46000289916991477,0.6455461901545618,-0.19800052642822408,-1.3822236829712011,0.986222630114753,-0.7901121046997162,0.394111051843268,-0.34240066528320057,51.13638826635224,-0.031229393912887815,0.5921115782714885,7,0.3950004577636719,0.35000038146972656,-0.03999900817871094,-1.0049991607666016,-0.5099983215332031,2,0.00991555131482369,1.3636458215929879,54.290000915527344,-1.5365885428781436,54.40999984741211,2.2592576894276553,54.7599983215332,0.00991555131482369
4880,2014-07-24,54.95000076293945,55.18000030517578,54.47999954223633,54.47999954223633,1522100.0,0.00899746027734527,-1.9787189143562107,23.499523173747136,49.36387558810083,57.18798796442164,-0.13539845317253452,-0.29396428320153944,-1.346024069217144,-1.9830832950869919,19.1949689768934,0.720001220703125,0.5776594451186625,0.2405010223388686,-0.8972622106963044,1.3782642553740416,-0.3283805941787179,0.8093826388564551,-0.8300018310546804,80.34195279564669,31.465617861141155,0.5688816165175864,7,-0.095001220703125,-0.1400012969970703,-0.5300006866455078,-1.4950008392333984,-1.3199996948242259,3,-0.012192938568518552,2.5384028521544666,54.459999084472656,1.3636458215929879,54.290000915527344,-1.5365885428781436,54.40999984741211,-0.012192938568518552
4881,2014-07-25,54.22000122070313,54.93999862670898,54.13000106811523,54.84000015258789,793200.0,-0.013284795852608333,-1.0249958276708506,-1.3191432374520984,36.8909525082358,53.161798688147755,0.48403197299544587,0.5060876411103905,-0.5487755886833767,-1.2723518351416345,19.60064985797245,0.8199996948242259,0.46715699433631386,-0.517498588562006,-1.5709518849960062,0.5359547078719942,-1.0442252367790061,0.00922805965499407,2.479999542236321,9.434165967906265,-32.486741091352116,0.5267266482169998,7,0.634998321533196,0.5899982452392507,0.1524991989135671,-0.7650012969970774,0.23999786376952414,4,0.0009221548494073861,-1.9787189143562107,54.95000076293945,2.5384028521544666,54.459999084472656,1.3636458215929879,54.290000915527344,0.0009221548494073861
4882,2014-07-28,54.86999893188477,59.84000015258789,54.6500015258789,59.70000076293945,36320900.0,0.011988153754106667,1.031310374482294,7.790338954894281,47.05879053023609,50.74419911830678,-0.2590502678004185,-0.025504363030044885,-1.0990510133226934,-1.9281338609473053,21.33660923887515,5.6199989318847585,0.32569159269040426,0.05649909973145384,-0.7704489059891131,0.8834471054520208,-0.3569749031288296,0.4699731025917373,-0.7399978637695455,13.11188531368544,-24.274053207970944,0.4134740028602846,7,2.055000305175774,1.5100002288818288,-0.4974985122680735,-1.414999008178718,0.1100006103515554,0,-0.018407113927357943,-1.0249958276708506,54.22000122070313,-1.9787189143562107,54.95000076293945,2.5384028521544666,54.459999084472656,-0.018407113927357943
4883,2014-07-29,54.43999862670898,55.209999084472656,53.7599983215332,54.56999969482422,13011000.0,-0.007836710653295165,1.0567388934130182,0.026915324809898552,42.382774228397786,49.03186439855256,0.06315088422703496,0.4246950681650006,-0.5974146672786205,-1.5080737761155945,22.042058832492888,1.4500007629394531,0.19298092085644214,-0.3725011825561566,-1.201295441925481,0.4562930768131679,-0.7868983122408224,0.04189594712850919,5.400001525878913,11.18421217741337,-24.822076960563827,0.41439712968466397,7,2.3600006103515696,1.9400005340576243,-0.4674987792968679,-0.9849987030029226,0.5800018310546946,1,-0.017083033222552335,1.031310374482294,54.86999893188477,-1.0249958276708506,54.22000122070313,-1.9787189143562107,54.95000076293945,-0.017083033222552335
4884,2014-07-30,55.47000122070313,55.849998474121094,54.5,54.70000076293945,7141500.0,0.018919959955487897,-1.3076857868533365,-5.923031779101231,49.91512454121599,48.32149782428788,-0.9228034340535913,-0.5508531292213874,-1.5497502273875838,-2.5456408829078185,22.70033238601639,1.4099998474121165,0.059770947906400806,0.6050012588501019,-0.2516630048932669,1.4616655225934707,0.17666912697841752,1.0333333907217863,4.3699989318847585,28.125039213570396,-5.529674789573178,0.42833213187168345,7,1.3299980163574148,0.9099979400634695,-1.7325010299682688,-2.0150012969970774,0.1399993896484304,2,-0.0344330233527963,1.0567388934130182,54.43999862670898,1.031310374482294,54.86999893188477,-1.0249958276708506,54.22000122070313,-0.0344330233527963
4885,2014-07-31,54.47000122070313,55.81999969482422,54.38999938964844,55.31000137329102,5108000.0,-0.01802776235791337,-1.8599897003566321,-1.0909086405318673,44.1441498203197,45.941633412952626,0.1335701709635444,0.4501752366884162,-0.45308777670029343,-1.5584584427824524,23.283117088304692,1.4300003051757812,-0.07310912138537162,-0.38099880218505433,-1.254561252836588,0.49256364846647926,-0.8177800275108211,0.05578242314071247,5.248398895263662,11.677675745810854,-19.839078021442475,0.43678122532576696,7,2.3299980163574148,1.9099979400634695,-0.8250007629394602,-1.0150012969970774,1.0699996948242116,3,-0.009546547569491026,-1.3076857868533365,55.47000122070313,1.0567388934130182,54.43999862670898,1.031310374482294,54.86999893188477,-0.009546547569491026
4886,2014-08-01,54.70000076293945,54.95000076293945,54.2599983215332,54.56000137329102,2895800.0,0.004222499303871974,1.156259685764013,-0.1666659097824176,45.693426185550365,45.536805335387406,-0.11827266820189664,0.20716983615785978,-0.54565284594036,-1.8023036262505912,23.354204612523127,0.69000244140625,-0.11459811161016376,-0.13599929809570455,-1.0090916538975705,0.7370930577061614,-0.5725454759966411,0.300546879805232,4.899231317138671,15.460561814389937,-13.715533153891432,0.43654617790093453,8,2.0999984741210938,1.6799983978271484,-0.9750003814697266,-1.2450008392333984,1.2099990844726562,4,-0.019561237292508027,-1.8599897003566321,54.47000122070313,-1.3076857868533365,55.47000122070313,1.0567388934130182,54.43999862670898,-0.019561237292508027
4887,2014-08-04,55.97000122070313,56.27999877929688,54.70000076293945,54.77000045776367,3404000.0,0.023217558319014397,-1.3582057260307616,8.571471389646263,55.000023841880676,46.279950210388975,-1.2781241473429148,-1.0687978022454985,-1.7673352764266141,-3.087367867556189,23.633620732141715,1.579998016357429,-0.08810507271148538,1.1030010223388729,0.11641490055662018,2.0895871441211256,0.6097079614477465,1.5962940832299992,3.5124461842040944,87.69851181420614,57.50210761146266,0.4932930608911259,8,0.8299980163574148,0.40999794006346946,-2.3075008392334055,-2.5150012969970774,-0.15000152587891336,0,-0.026978776188983367,1.156259685764013,54.70000076293945,-1.8599897003566321,54.47000122070313,-1.3076857868533365,55.47000122070313,-0.026978776188983367
4888,2014-08-05,54.7599983215332,56.6500015258789,54.41999816894531,55.58000183105469,6156000.0,-0.02161877564373449,-1.9733302476749384,-0.68333582348135,51.103360612194884,46.8391642062369,0.006212323781852547,0.11645989314364158,-0.5017685516057497,-1.8876424287218185,23.809855685235885,2.2300033569335866,-0.1851118969483352,-0.08750171661377237,-1.0659190594737566,0.8909156262462119,-0.5767103880437645,0.40170695481621976,4.608000101706544,20.920474043334327,-9.30635357114571,0.4892086714299935,8,2.0400009155273438,1.7400016784667969,-0.5024986267089844,-1.3049983978271484,0.9200019836425781,1,0.004017553459577439,-1.3582057260307616,55.97000122070313,1.156259685764013,54.70000076293945,-1.8599897003566321,54.47000122070313,0.004017553459577439
4889,2014-08-06,55.0099983215332,55.68000030517578,54.43000030517578,54.59000015258789,2205100.0,0.0045653763269326575,-2.3783881311022443,-0.5121906968305584,54.770304843363704,47.43987856793277,-0.17608269220733774,-0.15819016366365446,-0.7079506108647706,-2.1419400023127437,23.227011522897172,1.25,-0.15981794239797154,0.17299842834472656,-0.7930157221518712,1.1390125788413243,-0.3100086469035759,0.656005503593029,4.245840099672414,31.38071106500149,-1.5241180133673815,0.4830070752483002,8,1.7900009155273438,1.7900009155273438,-0.7524986267089844,-1.5549983978271484,0.9099998474121094,2,0.00018182396901744724,-1.9733302476749384,54.7599983215332,-1.3582057260307616,55.97000122070313,1.156259685764013,54.70000076293945,0.00018182396901744724
4890,2014-08-07,55.08000183105469,55.52999877929688,54.68000030517578,55.15999984741211,1791100.0,0.0012725597465448324,1.0731774261828924,-0.19047229791099002,52.00002098082494,49.11866395377601,-0.25223106061600475,-0.27373133915791925,-0.7198465321797372,-2.2120455666643792,23.792161625609012,0.8499984741211009,-0.11409068550443635,0.26300182342529155,-0.6626811215847752,1.1886847684353583,-0.19983964907974183,0.7258432959303249,4.06591978815748,34.30972427277453,2.7382654440101035,0.46284147250503505,8,1.7199974060058594,1.7199974060058594,-0.7825021743774414,-1.6250019073486328,0.529998779296875,3,0.009622344983257758,-2.3783881311022443,55.0099983215332,-1.9733302476749384,54.7599983215332,-1.3582057260307616,55.97000122070313,0.009622344983257758
4891,2014-08-08,55.68000030517578,55.79999923706055,54.959999084472656,55.34000015258789,1711700.0,0.010893218122276949,1.8965621567582855,-4.250107291020933,57.69696891231238,50.300683774006714,-0.6966046713295384,-0.8852507974408752,-1.2690415181817798,-2.8083388195561767,24.429179978111033,0.8400001525878906,-0.05021531294964632,0.8415002822875977,-0.1445346110622765,1.8275351756374718,0.348482835612657,1.3345177289625383,3.3582028480828043,56.50225289181006,22.942576584741573,0.4930174466749373,8,-0.47500038146972656,1.1199989318847656,-1.3600006103515625,-2.2250003814697266,0.049999237060546875,4,-0.0025143568405372463,1.0731774261828924,55.08000183105469,-2.3783881311022443,55.0099983215332,-1.9733302476749384,54.7599983215332,-0.0025143568405372463
4892,2014-08-11,55.099998474121094,55.88000106811523,54.9900016784668,55.68999862670898,2117900.0,-0.01041669949489521,-1.197546330091583,-1.735293787656073,54.64981018501486,51.66368776918639,-0.09001214454410444,-0.3375180460088316,-0.6365137059927903,-2.221739655231005,25.00728824681208,0.8899993896484304,-0.04818094727280453,0.2709985733032241,-0.7002709366245483,1.2422680832309965,-0.21463618166066567,0.7566333282671138,3.8326405825029823,30.493241324570477,-4.156092934773909,0.4856347549638863,8,0.35500144958496094,1.7000007629394531,-0.524998664855957,-1.644998550415039,1.1000022888183594,0,0.014700569795323082,1.8965621567582855,55.68000030517578,1.0731774261828924,55.08000183105469,-2.3783881311022443,55.0099983215332,0.014700569795323082
4893,2014-08-12,54.93000030517578,55.40999984741211,54.70000076293945,54.90999984741211,2065400.0,-0.0030852663094927957,-2.2272786384956174,-0.0338990721882783,52.698053148195825,51.972902058850806,0.17522958517415077,-0.19649627383681434,-0.4242310041768107,-2.046864051898183,25.720044469296177,0.7099990844726562,0.07636508601785863,0.1130002975463853,-0.8463879399237939,1.0723885350165645,-0.3666938211887043,0.5926944162814749,3.899185936746477,34.48274047707385,1.8396395712289575,0.4796941187350911,8,0.5249996185302734,1.8699989318847656,-0.35500049591064453,-1.4750003814697266,2.1800003051757812,1,0.016202428266955282,-1.197546330091583,55.099998474121094,1.8965621567582855,55.68000030517578,1.0731774261828924,55.08000183105469,0.016202428266955282
4894,2014-08-13,55.43999862670898,55.4900016784668,54.47999954223633,55.16999816894531,1765200.0,0.009284513356995872,4.45937419454611,13.499713904252935,52.80640134794653,52.93537445080935,-0.3793666183077562,-0.6724515095933867,-0.9061014502224793,-2.539868537107772,27.21403941020914,1.0100021362304688,0.11875686869469604,0.579498672485343,-0.4111200306446392,1.5701173756153253,0.08418932092035192,1.0748080240503342,3.2878038568055032,68.57128843984486,40.228374007827554,0.49530935156499095,8,0.015001296997077418,1.3600006103515696,-0.8424987792968679,-1.9849987030029226,1.5699996948242259,2,0.004329034711613167,-2.2272786384956174,54.93000030517578,-1.197546330091583,55.099998474121094,1.8965621567582855,55.68000030517578,0.004329034711613167
4895,2014-08-14,55.93000030517578,56.04999923706055,55.4000015258789,55.540000915527344,1107400.0,0.00883841433269339,1.063493793521064,1.44443973494967,60.07065947041783,54.53284481579462,-0.7157575647210592,-1.0816577499284676,-1.372984678220476,-3.0025096448182964,29.15481472485841,0.6499977111816477,0.24372189498373587,0.9830003738403335,-0.06522847013760469,2.0312292178182716,0.4588859518513644,1.5071147958293025,2.6984460950990723,92.35675444521657,59.07646881199822,0.5241144219889696,8,-0.3950004577636719,0.8699989318847656,-1.0525007247924805,-2.4750003814697266,0.8299980163574219,3,-0.00017883311596444962,4.45937419454611,55.43999862670898,-2.2272786384956174,54.93000030517578,-1.197546330091583,55.099998474121094,-0.00017883311596444962
4896,2014-08-15,55.61000061035156,56.15999984741211,55.27999877929688,56.1500015258789,1883500.0,-0.00572143202356834,2.1428746594005195,-1.3846198990570653,54.53431985552777,54.48109992842207,-0.282843566220933,-0.7322560918779999,-1.044069203064332,-2.65066485836482,31.059761655712638,0.8800010681152273,0.24130776500456363,0.6205005645751953,-0.4640995531647576,1.7051006823151482,0.07820050570521886,1.1628006234451718,2.921076828348461,67.2619561219068,30.13214181094179,0.5423000588699771,8,-0.07500076293945312,1.1899986267089844,-0.6700010299682617,-2.155000686645508,0.18000030517578125,4,0.0,1.063493793521064,55.93000030517578,4.45937419454611,55.43999862670898,-2.2272786384956174,54.93000030517578,0.0
4897,2014-08-18,54.2599983215332,54.79999923706055,54.040000915527344,54.75,9116400.0,-0.024276250206820893,1.5762648304399831,0.9074089772390235,49.00880992492453,54.24837207428092,0.8929938241888635,0.638677597485426,0.2838713582476089,-1.2782604185000963,32.554269954140175,1.5699996948242188,0.3315030383047457,-0.7220016479492202,-1.8253863912720405,0.38138309537360016,-1.2736940196106303,-0.17030927628781,4.175657534823486,10.377241360696003,-28.793822204398708,0.5516923716614113,8,0.8400020599365234,2.5400009155273438,0.7400016784667969,-0.8049983978271484,1.890003204345696,0,0.02709180365233732,2.1428746594005195,55.61000061035156,1.063493793521064,55.93000030517578,4.45937419454611,55.43999862670898,0.02709180365233732
4898,2014-08-19,54.709999084472656,55.18000030517578,54.290000915527344,54.31999969482422,5911100.0,0.008293416455209757,-2.955579668373402,-0.7959143953725545,45.52940321134388,53.221605226278726,0.48629379798538963,0.23373929877304533,-0.19502262031836892,-1.6998214858309737,34.41764160916069,0.9200019836425781,0.40949374175091435,-0.29300079345703267,-1.3561863596449442,0.7701847727308788,-0.8245935765509884,0.23859198963692307,3.6321436211875664,31.603703137230205,-8.594289501041821,0.5315927830939562,8,0.3900012969970703,2.0900001525878906,0.5300006866455078,-1.2549991607666016,0.8300018310546875,1,0.02723454036557782,1.5762648304399831,54.2599983215332,2.1428746594005195,55.61000061035156,1.063493793521064,55.93000030517578,0.02723454036557782
4899,2014-08-20,55.0,55.36000061035156,54.43000030517578,54.7599983215332,3498700.0,0.005300693116071509,-1.0666726006552818,0.6153898822332642,53.401785609351876,53.377356851670605,0.2176094274685596,-0.01447390688804262,-0.4824509009107061,-1.9645171218849384,36.47381866460267,0.9300003051757812,0.3111733785543507,-0.02999992370605753,-1.0620959965340546,1.0020961491219396,-0.5460479601200561,0.486048112707941,3.2504998179776834,45.28299849751235,1.4163486388817859,0.5160480364139979,8,0.10000038146972656,1.7999992370605469,0.23999977111816406,-1.5450000762939453,0.7400016784667969,2,0.038363647460937456,-2.955579668373402,54.709999084472656,1.5762648304399831,54.2599983215332,2.1428746594005195,55.61000061035156,0.038363647460937456
4900,2014-08-21,54.27999877929688,54.52000045776367,53.599998474121094,54.040000915527344,5605100.0,-0.013090931285511198,1.5555567329292588,0.9999841055392492,47.46375926894278,52.24033355796287,0.9076447806927561,0.6880346947639353,0.2427704178890835,-1.2236194844575365,37.68626851418527,1.4000015258789062,0.3194791195179789,-0.7165010452270408,-1.8016605202726055,0.3686584298185238,-1.2590807827498267,-0.17392130770425496,3.88069100875191,26.56249767169509,-20.03408408300257,0.542579737522783,8,0.6000003814697195,2.44000053405761,0.830000877380364,-0.8249988555908274,1.7800025939941406,3,0.05029476056800464,-1.0666726006552818,55.0,-2.955579668373402,54.709999084472656,1.5762648304399831,54.2599983215332,0.05029476056800464
4901,2014-08-22,54.27000045776367,54.58000183105469,54.040000915527344,54.38999938964844,2473700.0,-0.00018419900070121287,1.1599871827149757,-0.4999999999999852,37.891746406608185,50.378326471473244,0.7784649756339377,0.7399062728236032,0.2689411813566096,-1.197201229150096,39.44577131332581,0.5400009155273438,0.2693307737086883,-0.7289993286132841,-1.8068323311861718,0.34883367395960363,-1.267915829899728,-0.19008282732684023,3.708261677728011,38.06824831915106,-3.1916892431201447,0.5389165012864446,8,0.6099987030029297,2.4499988555908203,0.8249998092651367,-0.8150005340576172,1.7999992370605469,4,0.045881662848103355,1.5555567329292588,54.27999877929688,-1.0666726006552818,55.0,-2.955579668373402,54.709999084472656,0.045881662848103355
4902,2014-08-25,53.86000061035156,54.68999862670898,53.79999923706055,54.36999893188477,2496000.0,-0.007554815624724376,-1.8253900975470707,4.250023842070187,42.76529756761116,49.2746869625194,1.1108961587946027,1.1282034996957009,0.6910051254522074,-0.7785873563531567,38.07131728901839,0.8899993896484304,0.23059689144085382,-1.0884992599487333,-2.2803895749189778,0.10339105502151114,-1.684444417433859,-0.49255410246360753,3.9431309786852964,14.772830718679423,-27.85947719115635,0.5959451574851233,8,1.019998550415039,2.8599987030029297,1.222498893737793,-0.4050006866455078,1.4300003051757812,0,0.03583364803759115,1.1599871827149757,54.27000045776367,1.5555567329292588,54.27999877929688,-1.0666726006552818,55.0,0.03583364803759115
4903,2014-08-26,53.5099983215332,54.20000076293945,53.43000030517578,53.81000137329102,2423600.0,-0.006498371423172444,-2.3478347403512845,0.5882432139304284,38.132925145103194,47.64430071775902,1.3838109032642194,1.4808859225839655,1.046674096600782,-0.4209607862469653,37.39283784505676,0.7700004577636719,0.07016156839056009,-1.3920015335082994,-2.730919411305962,-0.05308365571063689,-2.061460472407127,-0.7225425946094717,4.125007942907025,4.144974285386747,-38.26191985801132,0.66945893889883,8,1.2850017547607422,3.125001907348633,1.5725011825561523,-0.05499839782714844,2.240001678466797,1,0.04933663403393007,-1.8253900975470707,53.86000061035156,1.1599871827149757,54.27000045776367,1.5555567329292588,54.27999877929688,0.04933663403393007
4904,2014-08-27,53.56000137329102,53.68999862670898,53.16999816894531,53.52000045776367,2482700.0,0.0009344618450062292,2.466722616413738,-0.13333502873711425,37.936517451615536,45.18495160455877,1.1611979010913558,1.3496509871176485,1.006259344636156,-0.45259277807719656,36.30453168706838,0.5200004577636648,-0.028864553375861135,-1.2464984893798743,-2.6836930921302766,0.19069611337052805,-1.965095790755072,-0.5279011880046767,3.8227045335933383,25.6580978218593,-17.038848158244576,0.718597301375201,8,1.1049976348876882,2.944997787475579,1.2974977493286062,-0.10500144958496804,3.30999755859375,2,0.03696787698783921,-2.3478347403512845,53.5099983215332,-1.8253900975470707,53.86000061035156,1.1599871827149757,54.27000045776367,0.03696787698783921
4905,2014-08-28,53.95000076293945,54.2599983215332,53.31999969482422,53.47999954223633,3155800.0,0.007281541815697512,-1.379740600886554,11.749761586875655,35.79640942861671,43.1029615571242,0.514951776456833,0.9683445420234449,0.6354135090894459,-0.8030851780659134,35.43852752660057,0.9399986267089844,-0.09184166559665385,-0.8304990768432603,-2.3114730733683473,0.6504749196818267,-1.5709860751058073,-0.09001207858071325,3.0956885249097823,51.31594467686787,9.937098266794308,0.7404869982625442,8,0.3149986267089844,2.5549983978271484,0.8824987411499023,-0.49500083923339844,2.6199989318847656,3,0.03317888582416795,2.466722616413738,53.56000137329102,-2.3478347403512845,53.5099983215332,-1.8253900975470707,53.86000061035156,0.03317888582416795
4906,2014-08-29,53.63000106811523,53.9900016784668,53.33000183105469,53.9000015258789,2670900.0,-0.005931412239090217,1.9333276819394658,-0.5744675670411012,37.39283033904966,41.81229715869366,0.586196924764657,1.2691419721984616,0.9722103366772856,-0.44423984818039486,34.66014535045433,0.6599998474121094,-0.2110249155798769,-1.096998786926278,-2.664969064048641,0.4709714901960851,-1.8809839254874632,-0.31301364836509293,3.105632930221695,30.26333951548307,-11.976411978812944,0.7839851385611819,8,0.6349983215332102,2.8749980926513743,1.2024984359741282,-0.17500114440917258,2.9399986267089915,4,0.045310465351090734,-1.379740600886554,53.95000076293945,2.466722616413738,53.56000137329102,-2.3478347403512845,53.5099983215332,0.045310465351090734
4907,2014-09-02,54.459999084472656,54.70000076293945,53.77999877929688,53.86999893188477,4135600.0,0.015476375159926947,-1.3896141213073265,-2.1851820455219504,46.379038344434555,41.9067010623704,-0.23741411941137613,0.3375230651623866,0.17028996939887975,-1.249970754158852,33.45682514971311,1.0699996948242259,-0.4382640986268882,-0.19150066375732422,-1.6489860935725673,1.2659847660579189,-0.9202433786649493,0.5372420511503009,1.99038404751294,84.31364238146409,39.3951848916499,0.7287427149076224,9,-0.19499969482421875,2.0450000762939453,0.3725004196166992,-1.0049991607666016,2.760002136230476,1,0.029562993709461916,1.9333276819394658,53.63000106811523,-1.379740600886554,53.95000076293945,2.466722616413738,53.56000137329102,0.029562993709461916
4908,2014-09-03,54.97999954223633,55.04999923706055,54.43000030517578,54.4900016784668,2974500.0,0.009548300890661165,-1.0327813492758335,0.8305046390586206,46.46154965732328,41.135563734367224,-0.7991236964591408,-0.17407530382509862,-0.309208652598258,-1.7213573283111572,32.1339356758405,0.6199989318847656,-0.5852266331979195,0.3174997329711928,-1.146738750156004,1.7817382160983897,-0.41461950859240915,1.0496189745347948,1.2079527927060454,96.27661409286348,52.10493487536846,0.7321192415636,9,-0.8700008392333984,-0.06999969482421875,1.672499656677246,-0.21500015258789062,1.720001220703125,2,0.005638438993672112,-1.3896141213073265,54.459999084472656,1.9333276819394658,53.63000106811523,-1.379740600886554,53.95000076293945,0.005638438993672112
4909,2014-09-04,55.02000045776367,55.56999969482422,54.849998474121094,55.02000045776367,3109500.0,0.0007275539443505341,-3.23525187927746,0.0,42.47934863960485,40.58174033110746,-0.9342338631732261,-0.2248148372582932,-0.3161121115643084,-1.710900523568995,30.870985386557155,0.720001220703125,-0.5787681446703346,0.35700054168701456,-1.1077444218510024,1.8217455052250315,-0.3753719400819975,1.0893730234560266,0.9265155438989368,75.55558946397569,35.93077944367468,0.732372481769009,9,-0.6500015258789062,-0.1100006103515625,1.5699987411499023,-0.2550010681152344,1.029998779296875,3,0.013267894150541082,-1.0327813492758335,54.97999954223633,-1.3896141213073265,54.459999084472656,1.9333276819394658,53.63000106811523,0.013267894150541082
4910,2014-09-05,55.61000061035156,55.77999877929688,54.77000045776367,54.93000030517578,3099000.0,0.010723376002891971,-1.0199966430664205,100.0,50.0,41.92710184148432,-1.4703567872250716,-0.8148507738313384,-0.8703121707918626,-2.249693258057434,29.591082087928744,1.0099983215332102,-0.5543541673483929,0.9205007553100586,-0.594330787977249,2.435332298597366,0.16308498366640833,1.6779165269537089,-2.44000244140625,93.06129058375812,54.580575218739156,0.7574157716436536,9,-1.1350021362304688,-0.7000007629394531,0.9799985885620117,-0.845001220703125,-0.13000106811523438,4,0.02265776492904159,-3.23525187927746,55.02000045776367,-1.0327813492758335,54.97999954223633,-1.3896141213073265,54.459999084472656,0.02265776492904159
4911,2014-09-08,55.540000915527344,55.790000915527344,55.25,55.41999816894531,1901400.0,-0.0012587609073175798,-1.3478347403512845,0.1764745481268723,62.698426514543115,44.141893946698985,-1.3424336385096893,-0.7967258014091527,-0.7562058594290946,-2.1250202355086145,28.126108410376183,0.5400009155273438,-0.6352839317361756,0.8575010299682617,-0.6392445830041424,2.354246642940666,0.10912822348205964,1.6058738364544638,-2.3178027343750003,87.56220227363303,43.64593012939942,0.7483728064862036,9,-1.0600013732910156,-0.6300010681152344,1.0499982833862305,-0.7750015258789062,0.3400001525878835,0,0.01854517036943215,-1.0199966430664205,55.61000061035156,-3.23525187927746,55.02000045776367,-1.0327813492758335,54.97999954223633,0.01854517036943215
4912,2014-09-09,55.90999984741211,56.040000915527344,55.20000076293945,55.27000045776367,2049500.0,0.006661845981016601,-1.153849915880903,5.333206179668129,62.09677481378363,46.80454390988571,-1.5545354984310364,-1.1625337513248866,-1.0668955721613855,-2.4370005589412784,26.610099346841032,0.8400001525878906,-0.5945395188598539,1.186999893188478,-0.39851488397939505,2.772514670356351,0.39424250460454147,1.9797572817724145,-2.5850895568847676,91.92540255703089,44.532802534699854,0.792757388583935,9,-1.3050003051757812,-1.0,0.6799993515014648,-1.1450004577636719,-0.6699981689453125,1,0.011804683405711947,-1.3478347403512845,55.540000915527344,-1.0199966430664205,55.61000061035156,-3.23525187927746,55.02000045776367,0.011804683405711947
4913,2014-09-10,55.81999969482422,56.11000061035156,55.61000061035156,55.959999084472656,1730100.0,-0.0016097326566538728,1.2727146622277707,-0.21874925494122976,58.61343830691627,49.10197956047468,-1.2319556981663382,-1.0566113782217244,-0.9531932945345929,-2.2953030118788433,25.398802971618917,0.5,-0.4687792781498956,1.052499771118164,-0.605766641725701,2.710766183962029,0.22336656469623506,1.881632977540093,-2.332183966796876,78.35814309667978,29.43056134156059,0.8291332064219309,9,-1.1049995422363281,-0.9099998474121094,0.7699995040893555,-1.0550003051757812,-0.7700004577636719,2,0.025080643739393116,-1.153849915880903,55.90999984741211,-1.3478347403512845,55.540000915527344,-1.0199966430664205,55.61000061035156,0.025080643739393116
4914,2014-09-11,55.68000030517578,56.09000015258789,55.52999877929688,55.79999923706055,1622700.0,-0.002508050706088061,-1.666660611620296,0.8571389645776567,66.74642851276082,52.54087056982402,-0.848878157028885,-0.9462231082753974,-0.789340352154845,-2.097189241081125,24.359362688982973,0.5600013732910085,-0.354811799082249,0.9005002975463867,-0.7815597180420895,2.582560313134863,0.05947028975214863,1.7415303053406248,-1.9824097865624992,67.91042864097156,15.486516763350167,0.8410300077942392,9,-0.9599990844726562,-1.0150012969970703,0.9699993133544922,0.3699989318847656,0.9000015258789062,3,0.01831897363816748,1.2727146622277707,55.81999969482422,-1.153849915880903,55.90999984741211,-1.3478347403512845,55.540000915527344,0.01831897363816748
4915,2014-09-12,55.91999816894531,56.22000122070313,55.68999862670898,55.70000076293945,1793200.0,0.004310306437753875,-3.416657394897735,-1.8333280350955272,68.70745769016173,56.020273608836476,-0.8717147309076552,-1.2511561543599967,-1.012842631455655,-2.288104530756982,23.004569965480997,0.5400009155273509,-0.15650666426789428,1.14099826812744,-0.5396268114108054,2.8216233476656853,0.3006857283583173,1.9813108078965627,-2.0294148429929706,70.58794930194762,15.672817627232078,0.8403125397691212,9,-0.9199981689453054,-1.2249984741210938,0.8800010681152344,0.13000106811523438,1.4200019836425781,4,0.00232476881924204,-1.666660611620296,55.68000030517578,1.2727146622277707,55.81999969482422,-1.153849915880903,55.90999984741211,0.00232476881924204
4916,2014-09-15,55.61000061035156,56.25,55.540000915527344,56.13000106811523,1173300.0,-0.005543590285128186,-1.151512874606248,-2.3636663140919723,70.30163562982362,58.6783399738797,-0.2808523854345566,-0.9920199757574153,-0.6976710641651636,-1.9327237585259525,21.650583507485056,0.7099990844726562,0.05075989619677301,0.83100070953369,-0.8496243700045554,2.5116257890719353,-0.009311830235432694,1.6713132493028127,-1.486475494924143,39.04763288780059,-20.08000404373273,0.8403125397691212,9,-0.2700004577636719,-0.9000015258789062,1.1899986267089844,0.4399986267089844,2.5200004577636648,0,-0.0023377282267289523,-3.416657394897735,55.91999816894531,-1.666660611620296,55.68000030517578,1.2727146622277707,55.81999969482422,-0.0023377282267289523
4917,2014-09-16,55.72999954223633,55.79999923706055,55.38000106811523,55.38000106811523,1562700.0,0.0021578660414980355,-1.399999999999943,-0.673073396177993,77.20593597657314,62.094382898240795,-0.22546687553846567,-1.0500816901030703,-0.8222781356229731,-2.0047439036688246,21.60572846524696,0.4199981689453196,0.2630947380473927,0.8774995803833008,-0.8358148820798803,2.590814042846482,0.02084234915171379,1.7341568116148878,-1.351297440660197,40.22975905991762,-24.78486179950655,0.8566572312315892,9,-0.2199993133544922,-1.0200004577636719,0.27250003814697266,0.31999969482421875,1.8300018310546946,1,0.00269157593954783,-1.151512874606248,55.61000061035156,-3.416657394897735,55.91999816894531,-1.666660611620296,55.68000030517578,0.00269157593954783
4918,2014-09-17,56.20000076293945,56.290000915527344,55.56999969482422,55.75,1809000.0,0.00843354072427216,1.2857142857142858,1.2857220708446606,79.33337628407153,66.18927485873711,-0.563466139236553,-1.4785376417373897,-1.2850735646689984,-2.422588223400112,21.464534160405098,0.720001220703125,0.5153832335598949,1.273000717163086,-0.5408534105172293,3.0868548448434012,0.3660736533229283,2.1799277810032436,-1.5967429135524611,90.10987168362328,19.28590632629887,0.906927063840157,9,-0.6700000762939453,-1.470001220703125,-0.07250118255615234,0.03999900817871094,2.30999755859375,2,-0.017081834011392405,-1.399999999999943,55.72999954223633,-1.151512874606248,55.61000061035156,-3.416657394897735,55.91999816894531,-0.017081834011392405
4919,2014-09-18,57.11000061035156,57.4000015258789,56.13000106811523,56.29999923706055,4525400.0,0.01619216788360256,-1.2087008442107434,1.8,81.47414703019305,69.68640230653634,-1.2804780007584924,-2.3424553944893773,-2.1794014195155995,-3.2830726272929667,21.48807054411783,1.2700004577636719,0.6863610632718249,2.07750053405762,0.01707775545769863,4.137923312657541,1.0472891447576629,3.107711923357577,-2.270598731704922,85.64352228670312,11.841678293514349,1.0302113892999596,9,-0.8099994659423828,-1.8250007629394531,-0.9825010299682617,-0.8700008392333984,1.8299980163574148,3,-0.036070764336809114,1.2857142857142858,56.20000076293945,-1.399999999999943,55.72999954223633,-1.151512874606248,55.61000061035156,-0.036070764336809114
4920,2014-09-19,57.0099983215332,57.31999969482422,56.79999923706055,57.27000045776367,3190800.0,-0.0017510468875784335,1.8888865341414827,-0.3209897474297932,85.20833830039183,72.18750361607508,-1.0739377089123465,-2.1370072392649035,-2.0729478563034576,-3.1275661792548064,22.410598358643046,0.5200004577636719,0.8312724283276296,1.8409982681274428,-0.3660226274469949,4.0480191637018805,0.7374878203402275,2.944508715914658,-1.7609004993294022,80.6929150512438,1.3265820572231632,1.1035104477872175,9,-0.7099971771240234,-1.7249984741210938,-0.8824987411499023,-0.7549991607666016,1.7900009155273438,4,-0.007542475059433618,-1.2087008442107434,57.11000061035156,1.2857142857142858,56.20000076293945,-1.399999999999943,55.72999954223633,-0.007542475059433618
4921,2014-09-22,56.7599983215332,57.20000076293945,56.540000915527344,57.06999969482422,2547500.0,-0.004385195708830114,1.3157746799354852,1.1923031779101498,77.2511925456069,73.87132780849988,-0.7070340494490353,-1.782276367699012,-1.8118538853537274,-2.831893893864219,23.190997941038404,0.6599998474121094,1.0095219281934789,1.4664983749389648,-0.8069197150871972,3.739916464965127,0.3297893299258803,2.6032074199520494,-1.1667559067413862,68.3166802321303,-9.99325284822882,1.1367090450130821,9,-0.3699970245361399,-1.4749984741210938,-0.592498779296875,-0.5049991607666016,2.220001220703125,0,0.01021849626860627,1.8888865341414827,57.0099983215332,-1.2087008442107434,57.11000061035156,1.2857142857142858,56.20000076293945,0.01021849626860627
4922,2014-09-23,55.790000915527344,56.790000915527344,55.7599983215332,56.66999816894531,2459800.0,-0.017089454451901687,-1.1914891890137005,2.8386882421706763,58.67240206140934,73.87787933677689,0.2728438829980533,-0.6959566167453204,-0.8430947757139791,-1.8145351371779412,23.864889420063204,1.0300025939941406,1.07378671423659,0.400000953674315,-1.7791050635780508,2.5791069709266807,-0.6895520549518679,1.4895539623004979,1.6100006103515554,12.0219125997449,-61.37094783565758,1.0895530086261833,9,0.6000003814697195,-0.5050010681152344,0.3774986267089844,0.5899982452392578,3.009998321533203,1,0.04194300258447603,1.3157746799354852,56.7599983215332,1.8888865341414827,57.0099983215332,-1.2087008442107434,57.11000061035156,0.04194300258447603
4923,2014-09-24,56.1500015258789,56.27000045776367,55.63999938964844,55.75,4395600.0,0.006452780147765846,-1.0322525072294346,-0.45454860719765455,61.32266949622232,73.27523944605038,-0.03958609299284177,-0.8938626919965813,-1.1963073357990197,-2.138331946722751,24.905372208324966,0.6300010681152344,1.0770137374684765,0.6280014038085895,-1.3851189694736874,2.6411217770908664,-0.37855878283254896,1.634561590449728,1.2171999359130865,28.977358932232566,-42.3184731971871,1.00656018664114,9,0.23999977111816406,-0.8650016784667898,-0.20000171661376243,0.22999763488770242,3.3699989318847727,2,0.02511130559386121,-1.1914891890137005,55.790000915527344,1.3157746799354852,56.7599983215332,1.8888865341414827,57.0099983215332,0.02511130559386121
4924,2014-09-25,55.540000915527344,56.11999893188477,55.33000183105469,56.0,2026300.0,-0.010863768366424886,1.2571444141689119,-1.1499933243052713,49.3013994852818,71.11901075661928,0.6129225261287132,-0.13483274693723502,-0.5671242772084639,-1.4874831815447038,26.121205048171813,0.8199996948242116,1.0439205563040517,-0.08099918365478231,-1.8701459845088877,1.708147617199323,-0.9755725840818315,0.8135742167722668,1.7581124633789003,10.55272914086791,-55.59441514458976,0.8945734004270517,9,0.8250007629394531,-0.2550010681152344,0.40999889373779297,0.8399982452392578,5.029998779296875,3,0.05347492540597942,-1.0322525072294346,56.1500015258789,-1.1914891890137005,55.790000915527344,1.3157746799354852,56.7599983215332,0.05347492540597942
4925,2014-09-26,55.7400016784668,56.11000061035156,55.36000061035156,55.709999084472656,5370200.0,0.003601021959715789,-1.0547958090559926,-0.06522316023418971,51.94553438833801,69.07944395200977,0.4299142549101731,-0.20433146398953284,-0.7332950686685038,-1.6383519232157724,26.913561041161906,0.75,1.0456629272328826,0.029501533508302202,-1.5775020355146978,1.6365051025313022,-0.7740002510032014,0.8330033180198058,1.4400250075683516,21.92513805336091,-39.79828020576393,0.8035017845115012,9,0.625,-0.4550018310546875,0.20999813079833984,0.6399974822998047,5.149997711181641,4,0.05740934431077327,1.2571444141689119,55.540000915527344,-1.0322525072294346,56.1500015258789,-1.1914891890137005,55.790000915527344,0.05740934431077327
4926,2014-09-29,56.06000137329102,56.27999877929688,55.41999816894531,55.52999877929688,3178300.0,0.005740934431077482,-1.2933232964919978,17.665225683407503,51.473493455803506,66.22028367192425,0.20166751095683821,-0.35094027388616666,-1.0331020239839077,-1.9121291435785963,27.810750308198518,0.8600006103515696,1.0313816359685362,0.228001213073739,-1.050576686267867,1.506579112415345,-0.4112877365970604,0.8672901627445384,1.0090238214452967,50.00000000000049,-7.57660268123783,0.6392889496708024,9,0.30500030517577414,-0.7750015258789134,-0.26000213623047586,0.31999778747557883,4.789997100830071,0,0.048876164763616226,-1.0547958090559926,55.7400016784668,1.2571444141689119,55.540000915527344,-1.0322525072294346,56.1500015258789,0.048876164763616226
4927,2014-09-30,56.06999969482422,56.29999923706055,55.86000061035156,55.9900016784668,1612700.0,0.00017835036190283482,-1.5882260543706312,0.15093891475992716,52.4950127156715,63.238243275435366,0.27375879760167976,-0.24679001997485273,-1.0110918708992926,-1.8772936929102215,28.18220216340818,0.4399986267089844,0.9848009572879164,0.1574995040893583,-0.9484431603248282,1.2634421685035448,-0.39547182811773496,0.7104708362964516,0.8946840980912043,76.28864357654388,20.45920096394441,0.5529713322070937,9,0.2950019836425781,-0.7849998474121094,-0.2700004577636719,0.3099994659423828,5.0600013732910085,1,0.05189940901106738,-1.2933232964919978,56.06000137329102,-1.0547958090559926,55.7400016784668,1.2571444141689119,55.540000915527344,0.05189940901106738
4928,2014-10-01,55.290000915527344,55.93000030517578,54.9900016784668,55.83000183105469,2145900.0,-0.013911160755167185,1.5405441629808336,-6.750178818368223,46.548674239355286,59.3576351875645,1.018170786021905,0.5877587766448755,-0.2036198094421522,-1.06819764620964,27.882845300266112,1.0799980163574219,0.9362155521848408,-0.6379993438720675,-1.696589412757291,0.420590725013156,-1.1672943783146792,-0.10870430942945575,1.576601959676438,22.900747798537015,-30.103407771976844,0.52929503444261,10,0.8649997711181641,-0.005001068115234375,0.5099983215332031,1.0899982452392578,6.819999694824219,2,0.06348341948656899,-1.5882260543706312,56.06999969482422,-1.2933232964919978,56.06000137329102,-1.0547958090559926,55.7400016784668,0.06348341948656899
4929,2014-10-02,55.75,55.88999938964844,55.02000045776367,55.36000061035156,1870200.0,0.00831975179699218,1.5970188344075247,-0.7222198674748159,48.551973506353065,55.284705766004635,0.38550822599152923,0.19526487173852303,-0.6357143301970964,-1.504751464765917,27.1907407039398,0.8699989318847656,0.8602519967476496,-0.21450023651122763,-1.1882057925911127,0.7592053195686574,-0.7013530145511666,0.27235254152871136,0.966474779464825,58.01524716954759,6.936439508028684,0.4868527780399409,10,0.345001220703125,-0.4650001525878906,-0.034999847412109375,0.6299991607666016,5.810001373291023,3,0.0676233265966577,1.5405441629808336,55.290000915527344,-1.5882260543706312,56.06999969482422,-1.2933232964919978,56.06000137329102,0.0676233265966577
4930,2014-10-03,56.86999893188477,57.040000915527344,55.65999984741211,56.1500015258789,3155500.0,0.020089666939637096,1.6037722268806254,1.8461500841191334,59.43113011607999,53.30469882939053,-0.8453339437562164,-0.8701091202267648,-1.7300155167160867,-2.576671120189232,26.749078665047822,1.3800010681152344,0.7483907738484916,0.8424987792968821,-0.19555253634791825,1.8805500949416825,0.3234731214744855,1.3615244371192787,-1.8799972534179759,91.70721722383011,37.49109575602688,0.5190256578223996,10,-0.8549976348877024,-1.5099983215332102,-1.2849998474121165,-0.48999977111817117,4.979999542236321,4,0.06506067931126691,1.5970188344075247,55.75,1.5405441629808336,55.290000915527344,-1.5882260543706312,56.06999969482422,0.06506067931126691
4931,2014-10-06,56.56999969482422,57.31999969482422,56.4000015258789,57.25,1603700.0,-0.005275175711184299,1.2438988081392817,-0.9444482709292343,56.12245295158168,53.02137115052079,-0.6427079029671461,-0.5154140162072451,-1.3837410521489346,-2.222663809087706,26.36701283028352,0.9199981689453196,0.5204011512197724,0.49099960327148295,-0.5474172493415281,1.529416455884494,-0.02820882303502259,1.0102080295779885,-1.5499992370605469,67.81113139433033,11.337316342394331,0.5192084263065064,10,-0.41499900817871094,-1.2049980163574219,-1.1850004196166992,-0.1900005340576172,4.939998626708984,0,0.07636555980429804,1.6037722268806254,56.86999893188477,1.5970188344075247,55.75,1.5405441629808336,55.290000915527344,0.07636555980429804
4932,2014-10-07,56.56999969482422,56.84000015258789,56.08000183105469,56.43999862670898,2283800.0,0.0,1.2686449893815084,-0.19117795554758757,52.89514231696157,52.084979241714045,-0.5815898995736362,-0.48847776531746234,-1.3574663046234292,-2.156451362244127,25.62801662975933,0.7599983215332031,0.27153221827421703,0.4579996109008775,-0.599575564674673,1.515574786476428,-0.07078797688689775,0.9867871986886527,-1.4579992675781241,67.81113139433033,14.947959735096312,0.5287875877877758,10,-0.41499900817871094,-0.9799995422363281,-1.1850004196166992,-0.1900005340576172,5.25,1,0.07565845505366808,1.2438988081392817,56.56999969482422,1.6037722268806254,56.86999893188477,1.5970188344075247,55.75,0.07565845505366808
4933,2014-10-08,57.22000122070313,57.36000061035156,56.45000076293945,56.70000076293945,2138800.0,0.011490216181464508,1.2750017881410485,3.999970656415811,50.89723213407832,52.26229398046921,-1.1888730369696603,-1.0837830479373096,-1.9592359641694372,-2.7482429297006377,24.967665982783345,0.9099998474121094,0.11204142668628236,1.038001060485847,-0.11886512612784372,2.1948672470995376,0.45956796717899806,1.6164341537926958,-2.0196808227539123,94.01712049062903,43.4291281642143,0.5784330933068463,10,-1.0450000762939524,-1.3050003051757884,-1.8350019454956126,-0.8400020599365305,4.770000457763665,2,0.06833274666197298,1.2686449893815084,56.56999969482422,1.2438988081392817,56.56999969482422,1.6037722268806254,56.86999893188477,0.06833274666197298
4934,2014-10-09,56.70000076293945,57.36999893188477,56.54999923706055,57.15999984741211,2540100.0,-0.00908773936858176,-1.1578878682929465,-0.8846128452481264,47.633604769132035,51.78319068944633,-0.5442568171229922,-0.5095747987594663,-1.4292567965805318,-2.176137768710902,24.39363786128284,0.8199996948242259,0.10209903424081546,0.4670005798339858,-0.6866127594279803,1.6206139190959519,-0.10980608979699724,1.0438072494649688,-1.3700995522460957,60.81879955205143,13.458945935272709,0.5768066696309845,10,-0.5200004577636719,-0.6149997711181641,-2.1900014877319336,-0.32000160217285156,5.36000061035157,3,0.09541445810611382,1.2750017881410485,57.22000122070313,1.2686449893815084,56.56999969482422,1.2438988081392817,56.56999969482422,0.09541445810611382
4935,2014-10-10,56.04999923706055,57.29999923706055,56.040000915527344,56.88000106811523,2117200.0,-0.01146387155436801,-1.9647072551184352,1.8043553978073585,44.892090674570504,51.05192371375377,0.1724803801758341,0.15880759617238027,-0.7443859749181314,-1.4629118313169016,23.436183516065416,1.2599983215332031,0.029525193500504088,-0.18950099945068644,-1.3371380977837788,0.9581360988824059,-0.7633195486172326,0.38431754971585974,-0.5568902086718737,0.7517546199494584,-42.14137472710458,0.5738185491665478,10,0.13000106811523438,0.03500175476074219,-1.4099998474121094,0.3299999237060547,5.420001983642585,4,0.09830512419681248,-1.1578878682929465,56.70000076293945,1.2750017881410485,57.22000122070313,1.2686449893815084,56.56999969482422,0.09830512419681248
4936,2014-10-13,55.47999954223633,56.34000015258789,55.43000030517578,55.97999954223633,3991000.0,-0.010169486219142265,-2.0333405388909376,0.6024083095872834,47.633577027482715,50.5117641928439,0.7281247854748258,0.7574009083857192,-0.15283620831733913,-0.8144771891687697,22.397295084917285,0.9099998474121094,0.06339606295518507,-0.7530006408691392,-1.9170058254631073,0.41100454372482886,-1.3350032331661197,-0.17099804857215872,1.8899993896484446,2.577282085264434,-42.39413091982062,0.5820025922969837,10,0.7000007629394531,0.7150020599365234,-0.7875003814697266,0.8999996185302734,6.510002136230469,0,0.11481613165903792,-1.9647072551184352,56.04999923706055,-1.1578878682929465,56.70000076293945,1.2750017881410485,57.22000122070313,0.11481613165903792
4937,2014-10-14,55.88000106811523,55.9000015258789,54.86000061035156,55.88999938964844,3718000.0,0.0072098328979686155,68.32739987288679,0.01999664306642046,47.95143815241307,50.66762684985033,0.33339803010819224,0.38916606078299054,-0.5671374684975419,-1.1857727754865408,21.55346112998518,1.0400009155273366,0.07857912944723466,-0.36049919128418395,-1.512731536178542,0.7917331536101742,-0.936615363731363,0.2156169811629951,1.451197891235367,40.63749561157501,-6.094454172518532,0.5761161724471807,10,0.2349987030029368,0.2500000000000071,-1.1850013732910085,0.4999980926513743,6.75,1,0.10075155951688797,-2.0333405388909376,55.47999954223633,-1.9647072551184352,56.04999923706055,-1.1578878682929465,56.70000076293945,0.10075155951688797
4938,2014-10-15,55.2400016784668,55.88999938964844,53.70000076293945,55.16999816894531,5913600.0,-0.01145310267385824,2.1970807797581426,-7.001526135057977,47.73414436960389,50.57675694576709,1.079030782760995,1.0050885390194821,0.08983848647451964,-0.5104382623880781,20.610256772392276,2.1899986267089844,0.05777034539364223,-0.9524986267089872,-2.188754802518055,0.28375754910008055,-1.5706267146135247,-0.3343705388044498,1.992349346923838,41.9618987431241,-8.960385720731331,0.618128087904535,10,0.2949981689453125,0.3099994659423828,-0.4825019836425781,1.1399974822998047,10.630001068115234,2,0.1191165426579337,68.32739987288679,55.88000106811523,-2.0333405388909376,55.47999954223633,-1.9647072551184352,56.04999923706055,0.1191165426579337
4939,2014-10-16,55.04999923706055,55.58000183105469,54.1500015258789,54.68000030517578,2092200.0,-0.003439580659540642,-1.0000053352540148,5.2854340362923,44.78061741533221,48.94892220123955,1.295535288040675,1.0886642384229788,0.2869001879612938,-0.29367069207172847,18.791000848690093,1.4300003051757884,0.022576534237998658,-1.0395009994506808,-2.296974316176893,0.21797231727553168,-1.6682376578137834,-0.4107643410875781,1.9704107725830156,37.49997350903554,-16.3842741549732,0.6287366583631051,10,0.4850006103515625,0.5000019073486328,-0.23749923706054688,1.3299999237060547,11.34000015258789,3,0.12606725772185157,2.1970807797581426,55.2400016784668,68.32739987288679,55.88000106811523,-2.0333405388909376,55.47999954223633,0.12606725772185157
4940,2014-10-17,56.58000183105469,56.79999923706055,55.08000183105469,55.4900016784668,2233400.0,0.02779296303721135,1.2483700218660163,2.945954862722052,53.3248096188865,48.638072942051195,-0.3128264453498133,-0.5008849726699225,-1.2203756031010968,-1.7815123635804255,16.407018856437247,1.75,0.12617331089133899,0.5120014190673814,-0.6928061581831884,1.7168089963179511,-0.09040236955789993,1.1144052076926627,0.2411836237866254,92.9033059905543,36.93618645500953,0.602403788625284,10,-1.0450019836425781,-1.0300006866455078,-1.8875017166137695,-0.0800018310546875,10.6199951171875,4,0.096854000793414,-1.0000053352540148,55.04999923706055,2.1970807797581426,55.2400016784668,68.32739987288679,55.88000106811523,0.096854000793414
4941,2014-10-20,57.34000015258789,57.36000061035156,56.209999084472656,56.7400016784668,2246900.0,0.01343227813605452,2.5937581956464726,0.5504572386495273,57.40956789779997,49.139675784366574,-1.0640053085237113,-1.2808741620039115,-1.967690000830153,-2.502166607529759,14.450153097020134,1.1500015258789062,0.2104881950493933,1.242999649047853,-0.056167557363728804,2.5421668554594348,0.5934160458420621,1.8925832522536439,-3.6399993896484375,99.45353938258185,44.15439062555,0.6495836032057918,10,-1.8050003051757812,-1.789999008178711,-2.4925003051757812,-0.8350009918212891,9.460002899169922,0,0.07202652698159873,1.2483700218660163,56.58000183105469,-1.0000053352540148,55.04999923706055,2.1970807797581426,55.2400016784668,0.07202652698159873
4942,2014-10-21,58.13000106811523,58.25,57.290000915527344,57.45000076293945,1976500.0,0.013777483666289836,1.0869586850878212,1.1333367241839587,66.55010654913725,50.87888405270646,-1.798589765397658,-1.9885327072849392,-2.7168675445943293,-3.2441577629456404,13.805759881325324,0.9599990844726562,0.14534113943055615,1.9160005569457965,0.3410465354722092,3.490954578419384,1.1285235462090029,2.70347756768259,-4.356800308227534,97.36266039547084,36.39702311440303,0.7874770107367945,10,-2.1550006866455007,-2.1550006866455007,-3.105001449584954,-1.6250019073486257,9.209995269775384,1,0.06640289935361476,2.5937581956464726,57.34000015258789,1.2483700218660163,56.58000183105469,-1.0000053352540148,55.04999923706055,0.06640289935361476
4943,2014-10-22,57.56000137329102,58.5099983215332,57.52999877929688,58.18999862670898,1315100.0,-0.00980560268967301,-1.8405683325962343,-0.9264661333572575,60.41426967914868,52.2989579315972,-1.3134080080022912,-1.3781412099709058,-2.1063458472124594,-2.6336059116094006,13.362325869883525,0.979999542236321,0.11413162358159923,1.275500869750985,-0.4097602081688052,2.9607619476707754,0.43287033079108994,2.1181314087108802,-3.6077286437988363,78.21106315515962,16.175247306902996,0.8426305389598941,10,-1.4550018310546946,-1.4550018310546946,-2.4500017166137766,-1.0550022125244212,10.79999923706054,2,0.08808199398648364,1.0869586850878212,58.13000106811523,2.5937581956464726,57.34000015258789,1.2483700218660163,56.58000183105469,0.08808199398648364
4944,2014-10-23,58.5099983215332,58.61000061035156,57.54999923706055,57.63999938964844,2212300.0,0.016504463613216558,-1.0190517019011738,-1.380956706024857,59.624404737385966,53.935881716354466,-2.2123036789367703,-2.2073994040599274,-3.0203875550970736,-3.5474934949615715,13.346639809592842,1.0600013732910156,0.13752080018890922,2.076997947692874,0.1604212324706893,3.9935746629150586,1.1187095900817852,3.0352863053039627,-4.284262056518557,97.16707299150175,37.27821169906376,0.9582883576110919,10,-2.3549976348876953,-2.3549976348876953,-3.379998207092285,-2.0049991607666016,9.430004119873047,3,0.12579054240615406,-1.8405683325962343,57.56000137329102,1.0869586850878212,58.13000106811523,2.5937581956464726,57.34000015258789,0.12579054240615406
4945,2014-10-24,58.93999862670898,58.97999954223633,58.13999938964844,58.31999969482422,1692300.0,0.007349176508479216,1.399997820175367,0.7126433253677598,63.699407333122544,55.720973972536676,-2.4465244217989337,-2.5142804294480428,-3.424491295081779,-3.9441058927346333,13.430603967472438,0.8400001525878906,0.14157365336296834,2.3469984054565387,0.15895390600596926,4.535042904907108,1.252976155731254,3.4410206551818234,-4.363521214067376,98.55592386581607,38.030483700840136,1.0940222497252856,10,-2.5999984741210866,-2.5999984741210866,-3.1474981307983327,-2.4349994659423757,9.770000457763679,4,0.12639974442692736,-1.0190517019011738,58.5099983215332,-1.8405683325962343,57.56000137329102,1.0869586850878212,58.13000106811523,0.12639974442692736
4946,2014-10-27,58.79999923706055,59.15999984741211,58.61999893188477,58.91999816894531,1254400.0,-0.002375286611984939,-1.250005960470199,-0.19354699776655465,62.684859739429044,57.35802081553845,-1.9959530377430426,-2.2751293084417767,-3.249372089392878,-3.7766225576762764,13.389679770477231,0.5400009155273366,0.21116938721159784,2.0699991226196275,-0.3120471646217595,4.4520454098610145,0.8789759789989304,3.2610222662403245,-3.7831696114594706,80.74861946639086,20.271301595296066,1.1910231436206944,10,-2.3699989318847656,-2.3699989318847656,-3.0074987411499023,-2.2950000762939453,10.39999771118164,0,0.14285710578525457,1.399997820175367,58.93999862670898,-1.0190517019011738,58.5099983215332,-1.8405683325962343,57.56000137329102,0.14285710578525457
4947,2014-10-28,58.97999954223633,58.97999954223633,58.18999862670898,58.70000076293945,1467600.0,0.0030612297195802274,4.642888283378797,-2.3333439298089456,60.57690852845825,58.78499461096671,-1.888578826384709,-2.3462343307890023,-3.347915597457373,-3.935477426084205,13.145608351343913,0.7900009155273509,0.37016930645397395,2.104499435424806,-0.45657264106976214,4.665571511919374,0.823963397177522,3.3850354736720902,-3.4659894900179253,88.95704372857155,31.37056146741662,1.2805360382472846,10,-2.3249988555908203,-2.549999237060547,-3.1424989700317383,-2.4750003814697266,10.289997100830064,1,0.13258737826746647,-1.250005960470199,58.79999923706055,1.399997820175367,58.93999862670898,-1.0190517019011738,58.5099983215332,0.13258737826746647
4948,2014-10-29,58.79999923706055,59.47999954223633,58.290000915527344,59.09000015258789,1434000.0,-0.0030518871918078228,1.224297132915499,-1.0357220708446866,63.15787964109364,60.82691263605132,-1.2856910450090169,-1.991917613407736,-3.10137774083406,-3.740911887769208,14.244728305549682,1.1899986267089844,0.561978836049775,1.7489992141723647,-0.8355525912429655,4.333551019587695,0.4567233114646996,3.04127511688003,-2.8484704094189013,64.76682913716701,7.275710702742543,1.2922759027076665,10,-1.519998550415039,-2.2099990844726562,-2.962498664855957,-2.2950000762939453,9.610004425048842,2,0.14523804781697103,4.642888283378797,58.97999954223633,-1.250005960470199,58.79999923706055,1.399997820175367,58.93999862670898,0.14523804781697103
4949,2014-10-30,59.52000045776367,59.72000122070313,58.47999954223633,58.61000061035156,1603900.0,0.012244918878320687,-1.1196573951204682,-3.13792060193102,71.55279444239113,62.85224428310739,-1.4582972517842023,-2.545507838567474,-3.7544520994600745,-4.427802481618457,15.468180342183615,1.240001678466804,0.7610941695881053,2.2805004119873047,-0.4503093804192986,5.011310204393908,0.915095515784003,3.6459053081906063,-3.07448573007877,87.34173853419182,21.736854424895895,1.3654048962033012,10,-1.5550003051757812,-2.809999465942383,-3.682499885559082,-3.0150012969970703,8.46999740600586,3,0.14852150679771747,1.224297132915499,58.79999923706055,4.642888283378797,58.97999954223633,-1.250005960470199,58.79999923706055,0.14852150679771747
4950,2014-10-31,60.56999969482422,61.0,60.22999954223633,60.540000915527344,3760300.0,0.017641116078378483,-1.3692266159606559,0.03296569706268261,79.8358652093009,65.34405509549639,-2.1040591211013933,-3.482657308869051,-4.700732162112729,-5.432820418859535,15.817120166842514,1.4799995422363281,1.0643911317831254,3.1454996109008775,0.04393882765518242,6.2470603941465725,1.5947192192780335,4.6962800025237215,-3.600567128256401,84.69750551501785,10.6606956904088,1.5507803916228464,10,-1.4249992370605469,-3.219999313354492,-4.744998931884766,-4.065000534057617,7.540000915527344,4,0.12167744401048441,-1.1196573951204682,59.52000045776367,1.224297132915499,58.79999923706055,4.642888283378797,58.97999954223633,0.12167744401048441
4951,2014-11-03,60.88999938964844,60.9900016784668,60.209999084472656,60.84000015258789,1783000.0,0.00528313845858519,5.239925538245571,1.6667090539165819,79.64495780584072,66.79903856846342,-2.0870055294005994,-3.649532686310195,-4.91083346832383,-5.700092539207908,15.91638656875254,0.7800025939941406,1.453136403511742,3.2494993209838867,-0.18530309553972302,6.6843017375074965,1.5320981127220819,4.966900529245692,-3.1950646850628246,96.08538944510437,17.087508575860582,1.717401208261804,11,-1.625,-3.539999008178711,-5.064998626708984,-4.385000228881836,6.30999755859375,0,0.12842830962737128,-1.3692266159606559,60.56999969482422,-1.1196573951204682,59.52000045776367,1.224297132915499,58.79999923706055,0.12842830962737128
4952,2014-11-04,60.849998474121094,60.90999984741211,60.56000137329102,60.6500015258789,1019400.0,-0.0006569373612794749,1.1874925494122532,4.000000000000142,85.73245324810463,69.61217007612521,-1.8110487698612232,-3.449291400472781,-4.74591556888155,-5.606901646230249,16.460760139645643,0.34999847412108664,1.687294737913291,2.9954984664916964,-0.6831414646539073,6.6741383976373,1.156178500918898,4.834818432064495,-2.560152016360888,94.46488647400797,10.336801265913095,1.8393199655728005,11,-1.5749988555908203,-3.499998092651367,-5.024997711181641,-4.344999313354492,6.919998168945298,1,0.13722265708309367,5.239925538245571,60.88999938964844,-1.3692266159606559,60.56999969482422,-1.1196573951204682,59.52000045776367,0.13722265708309367
4953,2014-11-05,61.13000106811523,61.4000015258789,60.63000106811523,60.72000122070313,1331800.0,0.004601521791544716,-1.6101703682151118,2.0500305180436493,88.28715341035772,72.79691992867761,-1.7113594599066815,-3.606241172224557,-4.883888660579139,-5.832823467327749,16.657500017816705,0.7700004577636719,1.8504005348729962,3.08000106811523,-0.8627677779899869,7.022769914220447,1.1086166450626251,5.051385491167835,-2.352326972751861,90.75341526217532,0.6971481506415955,1.9713844230526076,11,-1.3600006103515554,-3.5799999237060476,-5.305000305175774,-4.625001907348626,7.00999832153321,2,0.13315876709835206,1.1874925494122532,60.849998474121094,5.239925538245571,60.88999938964844,-1.3692266159606559,60.56999969482422,0.13315876709835206
4954,2014-11-06,62.11000061035156,62.36999893188477,61.15999984741211,61.25,1975400.0,0.016031400705266652,-1.3269192678722215,2.0975632449130326,87.41542108273424,75.43203256752335,-2.376958520996638,-4.384975909070299,-5.709154673990604,-6.750897857941716,17.04994582777478,1.2399978637695455,1.9002263154864778,3.7895006179809556,-0.49114066265805434,8.070141898619966,1.6491799776614542,5.929821258300457,-2.8078610288850925,87.96303981943736,-1.6615036124582758,2.1403206403195036,11,-1.8300018310546875,-4.075000762939453,-6.390000343322754,-5.605001449584961,6.4899978637695455,3,0.10143298969325465,-1.6101703682151118,61.13000106811523,1.1874925494122532,60.849998474121094,5.239925538245571,60.88999938964844,0.10143298969325465
4955,2014-11-07,61.56000137329102,62.22999954223633,61.27999877929688,62.20000076293945,1651100.0,-0.008855244431745679,1.7142997275204157,-0.7441848086442671,79.38719388118359,77.28784747216275,-1.5826620399321385,-3.58481093766229,-5.02019544667521,-6.1391479149489,18.173626988618523,0.950000762939446,2.0638485390714365,2.9640012741088952,-1.409595722324056,7.3375982705418465,0.7772027758924196,5.150799772325371,-1.6442899217408922,62.50011037897972,-24.812008337430093,2.1867984982164757,11,-1.2800025939941477,-3.5250015258789134,-5.8700008392334055,-5.055002212524421,5.450000762939446,4,0.10445088283036141,-1.3269192678722215,62.11000061035156,-1.6101703682151118,61.13000106811523,1.1874925494122532,60.849998474121094,0.10445088283036141
4956,2014-11-10,61.849998474121094,62.02000045776367,61.52000045776367,61.72999954223633,1601400.0,0.004710804001961666,1.1738993423835073,-0.1874985098824616,77.84430658989325,79.20644725676665,-1.5584011673169798,-3.555402236086209,-5.1546815867143465,-6.364602090519298,20.121539566535162,0.5,2.195891147789233,2.9354984283447294,-1.4103372649633172,7.281334121652776,0.7625805816907061,5.108416274998753,-1.4434295265040333,71.27065418984955,-14.159999408300337,2.172917846654022,11,-1.519998550415039,-3.8149986267089844,-6.162497520446777,-5.344999313354492,6.209999084472656,0,0.10121264819189513,1.7142997275204157,61.56000137329102,-1.3269192678722215,62.11000061035156,-1.6101703682151118,61.13000106811523,0.10121264819189513
4957,2014-11-11,61.5099983215332,62.15999984741211,61.36000061035156,61.7400016784668,1177400.0,-0.005497173176651771,-2.0188719986180685,-1.9167117016880186,80.62014586936115,81.14669905990749,-0.9183544167774897,-2.9217923779573596,-4.686672416245038,-5.960742143880282,22.097597648611817,0.7999992370605469,2.258914399197323,2.3139984130859403,-1.932447808804831,6.560444634976712,0.19077530214055116,4.4372215240313295,-0.7107433770625988,50.57461688553702,-34.29167485290386,2.1232231109453856,11,-1.0849990844726562,-3.4749984741210938,-5.749997138977051,-5.004999160766602,7.600002288818359,1,0.09250526389165992,1.1738993423835073,61.849998474121094,1.7142997275204157,61.56000137329102,-1.3269192678722215,62.11000061035156,0.09250526389165992
4958,2014-11-12,61.81999969482422,61.97000122070313,61.20000076293945,61.43000030517578,1837700.0,0.005039853385632398,1.2318774878372147,-1.6956247719507744,78.48537513697794,81.91698580375046,-0.8436353903713751,-2.8602055909353084,-4.879186993694688,-6.201558671372879,23.000990528881175,0.770000457763679,2.3646936877483355,2.294999885559079,-1.6712812942373318,6.26128106535549,0.31185929566087367,4.278140475457285,-0.7065959528707779,54.545483205861075,-27.57659646243806,1.9831405898982049,11,-0.5300006866455078,-3.7849998474121094,-5.9474992752075195,-5.315000534057617,6.879997253417969,2,0.09624712031081306,-2.0188719986180685,61.5099983215332,1.1738993423835073,61.849998474121094,1.7142997275204157,61.56000137329102,0.09624712031081306
4959,2014-11-13,61.9900016784668,62.33000183105469,61.6500015258789,62.04999923706055,1749400.0,0.0027499512209931964,1.193539654217706,-0.15384013459055518,77.47748986184635,81.65494409847773,-0.7000381507110802,-2.617839691747349,-4.9285939667295935,-6.30499601522078,24.037245388575112,0.6800003051757884,2.509583006391381,2.118001747131345,-1.3873778114549538,5.623381305717643,0.36531196783819553,3.870691526424494,-0.7900009155273438,69.9115193621022,-9.713255764673178,1.7526897792931495,11,-0.7000026702880859,-3.9550018310546875,-5.945000648498535,-5.485002517700195,7.099994659423814,3,0.09920951031878977,1.2318774878372147,61.81999969482422,-2.0188719986180685,61.5099983215332,1.1738993423835073,61.849998474121094,0.09920951031878977
4960,2014-11-14,62.06000137329102,62.34000015258789,61.58000183105469,62.18000030517578,2011500.0,0.0011292094358588134,2.4545486071976628,2.0000635808747544,79.74452681772311,81.66600732202022,-0.5994977195465481,-2.378171592210599,-4.893719218866657,-6.309743283832113,26.426595322810403,0.7599983215332031,2.670820855562063,1.914001464843757,-1.35676496247752,5.184767892165034,0.27861825118311856,3.5493846785043957,-0.8600006103515696,75.43869042042064,-3.8768755458625606,1.63538321366064,11,-0.595001220703125,-4.025001525878913,-5.927500724792488,-6.775001525878913,7.999996185302727,4,0.10538183944747259,1.193539654217706,61.9900016784668,1.2318774878372147,61.81999969482422,-2.0188719986180685,61.5099983215332,0.10538183944747259
4961,2014-11-17,61.47000122070313,62.72000122070313,61.36000061035156,62.08000183105469,1940700.0,-0.009506931026943444,-2.277102674878223,5.083383666592733,71.13752397137627,80.04434851349484,0.09099714431567918,-1.5419545486763155,-4.201281548451945,-5.653107639749791,28.65831378708877,1.3600006103515696,2.6979195393729043,1.1175012588501048,-1.9205585880632086,4.155561105763418,-0.4015286646065519,2.6365311823067614,0.8999977111816406,17.763182661202666,-57.84051542749852,1.5190299234566575,11,0.20499992370604758,-3.260000228881843,-5.337500572204597,-6.185001373291023,8.38999938964843,0,0.09012527746073085,2.4545486071976628,62.06000137329102,1.193539654217706,61.9900016784668,1.2318774878372147,61.81999969482422,0.09012527746073085
4962,2014-11-18,61.9900016784668,62.099998474121094,61.33000183105469,61.47000122070313,2626800.0,0.008459418373795824,1.0810887439750496,-0.8524589138754767,75.60193196249236,78.63487946373202,-0.27970156210658104,-1.8529477984185547,-4.622617994300157,-6.097822494022822,30.251172070640813,0.7699966430664062,2.5664623683743315,1.4445016860961886,-1.4876617531063019,4.376665125298679,-0.02158003350505311,2.9105834056974302,0.7299995422363352,51.97372879016386,-23.968004717858705,1.4660817196012446,11,-0.05000114440917969,-3.780000686645508,-5.8025007247924805,-6.7050018310546875,7.579998016357422,1,0.09791895008506613,-2.277102674878223,61.47000122070313,2.4545486071976628,62.06000137329102,1.193539654217706,61.9900016784668,0.09791895008506613
4963,2014-11-19,62.63000106811523,62.65999984741211,61.38000106811523,62.4000015258789,3907400.0,0.010324235720592823,7.827666039646556,0.44230642262407527,75.28455153437633,77.28700506947003,-0.764997482897563,-2.2067833004469435,-5.1515808671983905,-6.675773945463028,31.85871841981591,1.279998779296882,2.433373269731895,1.831001091003408,-0.8829090594469804,4.544911241453796,0.4740460157782138,3.1879561662286022,0.09000015258790484,93.5251660354565,18.239534511063397,1.3569550752251929,11,-0.6700000762939382,-4.420000076293938,-6.507500648498528,-7.345001220703118,7.869998931884773,2,0.10346478415653881,1.0810887439750496,61.9900016784668,-2.277102674878223,61.47000122070313,2.4545486071976628,62.06000137329102,0.10346478415653881
4964,2014-11-20,65.87000274658203,67.08000183105469,64.26999664306639,64.41999816894531,7792600.0,0.05173242253250221,-2.2114204998757145,6.304380276317317,81.77458351667357,77.55227058452448,-3.816945982512479,-5.130145491515897,-8.236094304617339,-9.83361861053119,34.07684094682744,4.45000076293946,2.3516096051019417,4.703002548217775,1.3704747673313165,8.03553032910424,3.036738657774542,6.369266438661008,-4.540000915527344,78.95653766134511,4.660623624090462,1.6662638904432325,11,-1.730001449584961,-5.255001068115234,-10.327502250671387,-10.585002899169922,4.829994201660156,3,0.04296332296429117,7.827666039646556,62.63000106811523,1.0810887439750496,61.9900016784668,-2.277102674878223,61.47000122070313,0.04296332296429117
4965,2014-11-21,66.38999938964844,67.23000335693361,66.01000213623047,66.83999633789061,3209200.0,0.007894286038926612,-1.0165451839895314,-0.3103417431795961,82.20140170008627,78.03639226343482,-4.000445935942906,-5.337021277652703,-8.599091501707072,-10.27286959917565,36.13976609780225,1.3600006103515767,2.245084506390313,4.850499153137207,0.9491544272654266,8.751843879008995,2.899826790201317,6.801171516073097,-5.00999832153321,85.76264830439962,13.635420707215616,1.9506723629358924,11,-2.174997329711914,-5.23499679565429,-10.847498893737793,-11.104999542236328,3.9899978637695312,4,0.04066872982473857,-2.2114204998757145,65.87000274658203,7.827666039646556,62.63000106811523,1.0810887439750496,61.9900016784668,0.04066872982473857
4966,2014-11-24,67.19999694824219,67.34999847412111,66.44000244140625,66.59999847412111,2191300.0,0.012200595963856031,1.0222099775356774,-1.3333389847750265,84.10311567836895,78.42338890888013,-4.438493004887242,-5.781885849501208,-9.229446706616812,-11.000583448408392,38.1864891870743,0.9599990844726705,2.1293538067603777,5.240496826171878,0.8084202093381805,9.672573443005575,3.024458517755022,7.4565351345887265,-5.585995788574223,97.50827891155578,27.041428765460154,2.2160383084168505,11,-2.924997329711914,-5.419998168945305,-11.657496452331543,-11.914997100830078,3.1500015258789205,0,0.04255953482489527,-1.0165451839895314,66.38999938964844,-2.2114204998757145,65.87000274658203,7.827666039646556,62.63000106811523,0.04255953482489527
4967,2014-11-25,66.80000305175781,67.37999725341797,66.52999877929689,67.37999725341797,2483900.0,-0.005952290396567306,1.9310585233027227,-0.9666594611090854,80.06367275279484,78.59875531063756,-3.586340772093223,-5.023558757588731,-8.654623100391674,-10.525384904777596,40.861011469845224,0.8499984741210795,2.13965426790557,4.449502754211423,-0.24766575605394792,9.146671264476787,2.1009184990787446,6.798087009344108,-4.841842053222656,90.33342382648712,21.506016541886098,2.3485842551326828,11,-2.4450035095214844,-4.465003967285156,-11.257502555847168,-11.515003204345703,2.8199996948242188,1,0.04580834459278105,1.0222099775356774,67.19999694824219,-1.0165451839895314,66.38999938964844,-2.2114204998757145,65.87000274658203,0.04580834459278105
4968,2014-11-26,67.33999633789061,67.37000274658203,66.62000274658203,66.65000152587889,1567700.0,0.008083731459030075,-1.0000203452591219,-1.1896581207824153,79.08790793789544,78.77769065242077,-3.6442055870881376,-5.155265741950544,-9.025059160003082,-10.983076635700371,43.2776248149806,0.75,2.191521153765038,4.56249618530272,-0.324512317326878,9.449504687932325,2.118991933987914,7.006000436617519,-4.948088438964831,98.7137971808039,30.972353230152294,2.4435042513148013,11,-2.9849967956542827,-4.884998321533189,-11.364995956420884,-11.629997253417955,1.3300018310547017,2,0.03311558476695131,1.9310585233027227,66.80000305175781,1.0222099775356774,67.19999694824219,-1.0165451839895314,66.38999938964844,0.03311558476695131
4969,2014-11-28,68.36000061035156,69.5,68.18000030517578,68.41000366210939,1481500.0,0.015147079416858,-5.438965388909565,-0.072468735833013,85.94084630742063,79.4661705957205,-4.096379658705786,-5.775136968804418,-9.889494267756646,-11.915130231761161,45.81252407552557,2.160003662109389,2.304439395984957,5.140500450134276,-0.09277917895093424,10.373780079219479,2.5238606355916744,7.7571402646768775,-5.56904556306641,67.33524104747934,-1.0250289516073678,2.6166398145426015,11,-2.9449996948242188,-4.835000991821289,-12.255001068115234,-12.520002365112305,2.470001220703125,4,0.03130484743331596,-1.0000203452591219,67.33999633789061,1.9310585233027227,66.80000305175781,1.0222099775356774,67.19999694824219,0.03130484743331596
4970,2014-12-01,67.94000244140625,68.44000244140625,67.0,68.31999969482422,2870900.0,-0.006143916986473985,3.6451485879529932,7.59948123283275,81.75188288746271,80.64554380861901,-3.0783056281967447,-5.032716628746002,-9.312375984453887,-11.412882194508697,47.10005910921909,1.44000244140625,2.4537075534345405,4.352002143859863,-1.127850264992091,9.831854552711818,1.6120759394338933,7.09192834828584,-4.478142898849612,49.019646953226285,-18.188745481461083,2.7399262044259762,12,-2.5250015258789062,-4.120002746582031,-11.785001754760742,-12.050003051757812,3.1699981689453125,0,0.04062399775767234,-5.438965388909565,68.36000061035156,-1.0000203452591219,67.33999633789061,1.9310585233027227,66.80000305175781,0.04062399775767234
4971,2014-12-02,68.70999908447266,68.80000305175781,66.91999816894531,66.91999816894531,2519200.0,0.011333479767394516,-1.100563040503966,-4.710562772301082,85.92820059093631,81.79290698955722,-3.0321717540161472,-5.467122100038104,-9.905006128228258,-12.091644022547243,48.52131003041754,1.8800048828125,2.6578452416923,4.730998802185056,-1.0461751458207686,10.50817275019088,1.8424118281821507,7.619585776187968,-4.644325496171689,73.40065350746487,3.919320995848267,2.888586974002911,12,-3.269998550415039,-4.864999771118164,-12.369998931884766,-12.635000228881836,0.75,1,0.02430502388585687,3.6451485879529932,67.94000244140625,-5.438965388909565,68.36000061035156,-1.0000203452591219,67.33999633789061,0.02430502388585687
4972,2014-12-03,69.19999694824219,69.30999755859375,67.23000335693361,67.54000091552734,3745900.0,0.007131390922697101,1.2127630217316165,0.927371610994847,86.17652206694132,83.00312593762001,-2.6729684666236153,-5.585875290984674,-10.177016061885311,-12.487270224320831,50.07301147718759,2.079994201660142,2.893387378626258,4.803496742248541,-1.223054852079514,10.830048336576596,1.7902209450845135,7.816772539412568,-4.59089071877132,89.58321743530242,17.46025669874257,3.0132757971640274,12,-2.3149986267089844,-5.354997634887695,-12.769996643066406,-13.034997940063477,0.23000335693359375,2,0.016618519892985795,-1.100563040503966,68.70999908447266,3.6451485879529932,67.94000244140625,-5.438965388909565,68.36000061035156,0.016618519892985795
4973,2014-12-04,69.26999664306639,69.65000152587889,69.02999877929689,69.06999969482422,2112900.0,0.0010115563281969386,-3.4286103542236797,0.12048037724228045,86.03965253702434,83.47702249543676,-1.9020545572375909,-5.2857840435472525,-10.035325656401305,-12.459617030885198,51.42567055548479,0.6200027465820028,3.2690740339672146,4.466496658325184,-1.7283189002410069,10.661312216891375,1.3690888790420956,7.563904437608279,-4.171801036542618,86.08042433913587,13.112718176950864,3.097407779283094,12,-1.4399948120117045,-5.299995422363274,-12.727496147155748,-13.104997634887681,-1.269996643066392,3,0.0050527807200446695,1.2127630217316165,69.19999694824219,-1.100563040503966,68.70999908447266,3.6451485879529932,67.94000244140625,0.0050527807200446695
4974,2014-12-05,68.41000366210939,69.65000152587889,68.04000091552734,69.65000152587889,2722200.0,-0.012415086222515082,1.5967796516314379,-6.20008392462073,79.1552718793055,83.1385636264611,-0.7195394517044065,-4.141971773049704,-8.949606025874346,-11.496400322620396,51.896304541029025,1.6100006103515483,3.5927103502900977,3.291503524780282,-2.9670012915229336,9.550008341083505,0.1622511166286671,6.42075593293189,-2.7655913452630045,54.57888868084378,-17.3295431599203,3.12925240815161,12,-0.3650016784668111,-4.345003128051772,-11.47500324249269,-12.085004806518569,-1.040000915527358,4,0.003800533444203502,-3.4286103542236797,69.26999664306639,1.2127630217316165,69.19999694824219,-1.100563040503966,68.70999908447266,0.003800533444203502
4975,2014-12-08,67.98999786376953,68.44000244140625,67.56999969482422,68.08000183105469,2279600.0,-0.00613953772630027,1.1481411711516545,0.07258396963003692,80.41049357015825,82.72827228110437,-0.054429910573801976,-3.3893197019805967,-8.31054769632295,-10.968657334560945,52.21758943392466,0.8700027465820312,3.910721964789346,2.549997901916498,-3.598472768702493,8.698468572535496,-0.5242374333929973,5.624233237225994,-1.8649148418392514,39.194079820695684,-37.92904022348515,3.0742353353094978,12,0.10000228881835938,-3.05999755859375,-10.652497291564941,-11.544998168945312,-1.579994201660142,0,0.041770908317656064,1.5967796516314379,68.41000366210939,-3.4286103542236797,69.26999664306639,1.2127630217316165,69.19999694824219,0.041770908317656064
4976,2014-12-09,68.11000061035156,68.22000122070311,67.36000061035156,67.45999908447266,2275800.0,0.001765005888402671,-1.0235344804372664,-7.221920827328982,79.65121329409716,82.68244345236019,-0.03550775229048497,-3.179296730958953,-8.215903205540442,-10.988072876379661,52.478872871077755,0.8600006103515483,3.8826138453351717,2.3570005416870146,-3.657874816591601,8.37187589996563,-0.6504371374522862,5.364438220826322,-1.5619273679474475,36.363550382415646,-42.12564945487372,3.0074376791393065,12,0.02500152587890625,-3.1800003051757812,-9.862500190734863,-11.025001525878906,-1.4000015258789062,1,0.04404639514192055,1.1481411711516545,67.98999786376953,1.5967796516314379,68.41000366210939,-3.4286103542236797,69.26999664306639,0.04404639514192055
4977,2014-12-10,67.19999694824219,68.11000061035156,67.09999847412111,68.01999664306639,1765900.0,-0.013360793627288148,1.0199888611689385,-1.2615350305761721,71.57697072260707,81.84789487288371,1.0473410170085913,-1.919573444576713,-7.0977233921766185,-9.976163977550087,52.901366273129845,1.0100021362304545,3.7898634585222197,1.1624969482421932,-4.537380768063471,6.862374664547865,-1.6874419099106461,4.012435806395025,-0.2796923118210941,3.921504095932276,-69.66400008209045,2.8499388581528344,12,1.0850028991699219,-2.0949954986572266,-8.892497062683105,-10.114997863769531,0.0500030517578125,2,0.03363098569738243,-1.0235344804372664,68.11000061035156,1.1481411711516545,67.98999786376953,1.5967796516314379,68.41000366210939,0.03363098569738243
4978,2014-12-11,67.76999664306639,69.58000183105469,67.69000244140625,69.58000183105469,2061700.0,0.008482138701036313,1.08839112969512,2.207324221475879,61.99493684543119,79.18723826599599,0.6087700321956504,-2.1301739720832273,-7.423485809114723,-10.437993312353584,53.824908811606996,2.3800048828125,3.5987071389995577,1.4349967956542855,-3.9504610311204686,6.8204546224290326,-1.2577321177330845,4.1277257090416555,-0.6699981689452841,26.27440655349164,-44.7053906679906,2.6927289133873735,12,0.5150032043457173,-2.629995346069336,-9.457496643066392,-10.684997558593736,0.04000091552735796,3,0.024494669386695644,1.0199888611689385,67.19999694824219,-1.0235344804372664,68.11000061035156,1.1481411711516545,67.98999786376953,0.024494669386695644
4979,2014-12-12,68.13999938964844,68.66999816894531,67.08999633789061,67.11000061035156,1861900.0,0.005459683708275653,-1.953254235354463,-0.5690584679713833,61.26127718405233,76.91050429895037,0.2282848534690487,-2.124747525447333,-7.554745584173318,-10.699290370180599,54.34557068317083,1.5800018310547017,3.489627121993891,1.497499656677249,-3.5340404797403977,6.529039793094896,-1.0182704115315744,4.013269724886072,1.5100021362304545,42.16870423139415,-25.828250147233383,2.5157700682088247,12,0.14500045776367188,-2.7349987030029297,-9.479998588562012,-10.854999542236328,2.1100006103515625,4,-0.002054584545090332,1.08839112969512,67.76999664306639,1.0199888611689385,67.19999694824219,-1.0235344804372664,68.11000061035156,-0.002054584545090332
4980,2014-12-15,68.59999847412111,69.58000183105469,68.01999664306639,68.70999908447266,1736600.0,0.0067507937862199,-1.456692818781431,-0.1067968356493003,59.4339845746197,73.96670251935966,-0.14331998465576135,-2.181511892709409,-7.801840541877311,-11.05462922171467,55.145150788866495,1.5600051879882955,3.382365146841238,1.6304988861084126,-2.979486013672826,6.240483785889651,-0.6744935637822067,3.935491335999032,0.9988029479980156,60.642522290652515,-3.471849728329694,2.3049924498906202,12,-0.22999954223635655,-3.1749973297119283,-9.442499160766616,-10.829999923706069,3.470001220703111,0,-0.017929967272566127,-1.953254235354463,68.13999938964844,1.08839112969512,67.76999664306639,1.0199888611689385,67.19999694824219,-0.017929967272566127
4981,2014-12-16,67.01000213623047,68.45999908447266,66.94999694824219,67.83000183105469,2230100.0,-0.02317778969762596,-2.2127360825913693,7.454501317798161,51.21950787263775,70.0825898311037,1.3188649616846106,-0.16357880376209266,-6.003354999960642,-9.356499859409624,55.38194498829486,1.6500015258789205,3.056623248552853,-0.23649749755858807,-4.052513368213326,3.579518373096157,-2.144505432885964,1.671510437768788,2.5699996948242188,2.281561847296356,-56.0990294322233,1.908007935327371,12,1.2899971008300781,-1.585000991821289,-7.852502822875977,-9.24000358581543,3.3499984741210938,1,-0.008953864423124291,-1.456692818781431,68.59999847412111,-1.953254235354463,68.13999938964844,1.08839112969512,67.76999664306639,-0.008953864423124291
4982,2014-12-17,68.05999755859375,68.30999755859375,66.84999847412111,67.31999969482422,1775500.0,0.015669234276827204,1.354841289862094,-0.9024367550870402,53.947377226914455,66.5167814633137,0.1007496842694735,-0.7752567847594918,-6.828361584009741,-10.301537407503403,55.65150464516405,1.459999084472642,2.8196986300441154,0.509998130798337,-2.4048696359700017,3.4248658975666757,-0.9474357525858323,1.9674320141825064,1.5200042724609375,44.32225628585852,-8.586473757732733,1.45743388338417,12,0.19000244140625,-2.6349964141845703,-8.877497673034668,-10.214998245239258,3.25,2,-0.019835417610158723,-2.2127360825913693,67.01000213623047,-1.456692818781431,68.59999847412111,-1.953254235354463,68.13999938964844,-0.019835417610158723
4983,2014-12-18,69.11000061035156,69.15000152587889,68.55999755859375,68.87999725341797,2055800.0,0.015427609306830403,2.806413506263639,0.3108162444712505,54.09836338955465,63.73268052000805,-1.0888385368157287,-1.3859622056160106,-7.657490585700174,-11.232545436576373,55.70749842412297,1.090003967285142,2.4705999081889445,1.2360012054443388,-0.6269820891803874,3.098984500069065,0.30450955813196856,2.167492852756709,0.30620101928711563,82.78385923924122,30.39049209883948,0.9314916473123654,12,-0.8950004577636719,-3.684999465942383,-9.880001068115234,-11.260000228881836,0.8499984741210938,3,-0.0269136245684386,1.354841289862094,68.05999755859375,-2.2127360825913693,67.01000213623047,-1.456692818781431,68.59999847412111,-0.0269136245684386
4984,2014-12-19,68.69999694824219,69.38999938964844,68.25,68.83999633789061,2902900.0,-0.005932624200381875,-1.192320671391053,-0.6086841145055275,54.157519461635154,60.81568339683883,-0.7078068253600662,-0.7937686839910327,-7.010059473730408,-10.721169046705803,53.94257454412625,1.1399993896484375,2.045151830917632,0.6844978332519531,-0.9539663428135157,2.322962009317422,-0.13473425478078127,1.5037299212846875,-1.8499984741210795,67.76542854507888,14.327933213275728,0.8192320880327334,12,-0.4849967956542969,-3.2099952697753906,-9.037497520446777,-10.664997100830078,1.4800033569335938,4,-0.012954867964826144,2.806413506263639,69.11000061035156,1.354841289862094,68.05999755859375,-2.2127360825913693,67.01000213623047,-0.012954867964826144
4985,2014-12-22,69.08999633789061,69.25,68.29000091552734,68.75,1444700.0,0.005676847263068163,1.9090719933416562,-2.4285558583107716,52.16893356593102,57.76209676037592,-1.0341100096739098,-1.0236002169039864,-7.1322496489471305,-10.990531576491605,52.04537632734585,0.9599990844726562,1.607281709224992,0.9394973754882727,-0.5753052912568251,2.4543000422333705,0.18209604211573094,1.6968987088608145,-2.1891978454589633,88.18886048725919,35.73671373262554,0.7574013333725482,12,-0.8749961853027202,-3.599994659423814,-9.4274969100952,-11.054996490478501,2.010002136230483,0,0.016789748496096157,-1.192320671391053,68.69999694824219,2.806413506263639,69.11000061035156,1.354841289862094,68.05999755859375,0.016789748496096157
4986,2014-12-23,70.05999755859375,70.81999969482422,69.19000244140625,69.58000183105469,1605800.0,0.014039676829034287,-1.5873085074174993,1.4117673458397502,54.65368018984301,55.88173114562436,-1.8980114217679755,-1.8639152836115045,-7.7992729052431145,-11.836703135223487,50.27390290810684,1.730003356933608,1.2983466709930553,1.7664985656738281,0.09738411710695516,3.435613014240701,0.9319413413903845,2.6010557899572717,-3.1094150482177696,80.85637525078978,31.733688604197255,0.8345572242834393,12,-1.2249984741210938,-3.984996795654297,-10.30999755859375,-12.02499771118164,2.1700057983398438,1,0.028689726038734653,1.9090719933416562,69.08999633789061,-1.192320671391053,68.69999694824219,2.806413506263639,69.11000061035156,0.028689726038734653
4987,2014-12-24,69.86000061035156,70.45999908447266,69.48000335693361,70.29000091552734,663600.0,-0.002854652515152045,1.5454545454545086,-0.8958419429697683,53.14836603169828,54.89877883298736,-1.431555971938792,-1.4998129570445826,-7.305270442942721,-11.533060640508523,48.39884239273788,0.9799957275390483,0.9973508391151711,1.4135017395019531,-0.24010340586271184,3.067106884866618,0.5866991668196135,2.2403043121842927,-2.7546414125976497,62.64594558489558,17.446416809499063,0.8268025726823354,12,-1.0250015258789062,-3.7849998474121094,-9.917499542236328,-11.649999618530273,4.529998779296875,2,0.007157171423298081,-1.5873085074174993,70.05999755859375,1.9090719933416562,69.08999633789061,-1.192320671391053,68.69999694824219,0.007157171423298081
4988,2014-12-26,69.56999969482422,70.68000030517578,69.47000122070311,70.0,925700.0,-0.004151172530685199,-2.8412836815015368,1.0,56.590878549723115,54.379845651395236,-0.9603659670448508,-1.0900681350865398,-6.697939842701274,-11.120727993380697,46.45682711331518,1.2099990844726705,0.6979821178798886,1.012000656127924,-0.6281346327154154,2.6521359449712634,0.19193301170625432,1.8320683005495937,-2.316054877187497,51.36186192872304,7.045189443341037,0.8200676444216713,12,-0.7350006103515625,-3.469999313354492,-9.494998931884766,-11.35999870300293,5.430000305175781,4,0.025010749912350194,1.5454545454545086,69.86000061035156,-1.5873085074174993,70.05999755859375,1.9090719933416562,69.08999633789061,0.025010749912350194
4989,2014-12-29,70.5,70.52999877929688,69.36000061035156,69.37999725341797,1130900.0,0.013367835406860928,-1.0172451214459068,-2.604655701637657,63.48013285464574,54.82941768250924,-1.6990704831720365,-1.9515834727056927,-7.287135843971804,-11.925738511830744,43.87134801874942,1.1699981689453125,0.5858563423511782,1.835000991821289,-0.016365068476758893,3.686367052119337,0.909317961672258,2.76068402197032,-3.1034129872757745,87.35178461575576,40.63616963704738,0.9256830301490263,12,-1.6650009155273438,-2.9550018310546875,-10.414999008178711,-12.289999008178711,5.4199981689453125,0,-0.007659587454288519,-2.8412836815015368,69.56999969482422,1.5454545454545086,69.86000061035156,-1.5873085074174993,70.05999755859375,-0.007659587454288519
4990,2014-12-30,70.69999694824219,70.83999633789062,70.19999694824219,70.25,1240800.0,0.002836836145279298,-1.327257594673325,0.4017820042097806,63.79124870202781,56.2262777746637,-1.754344119231476,-2.0387336507806424,-7.186301962730774,-11.999431536296328,42.658711475958086,0.6399993896484375,0.6117424233776774,1.8969982147216768,-0.12995752618918743,3.923953955632541,0.8835203442662447,2.910476085177109,-3.1664734282339566,91.5151571198698,41.693545429765365,1.0134778704554288,12,-1.8549995422363281,-2.2749977111816406,-8.322495460510254,-10.309995651245117,4.370002746582031,1,-0.007354974052503627,-1.0172451214459068,70.5,-2.8412836815015368,69.56999969482422,1.5454545454545086,69.86000061035156,-0.007354974052503627
4991,2014-12-31,70.37999725341797,71.52999877929688,70.31999969482422,70.9800033569336,2182600.0,-0.004526162781286702,-2.3611028694951894,-1.3333559391000644,68.0681929509559,57.795257299557186,-1.0125158502209501,-1.672981633704694,-6.587488148737165,-11.563286702799466,41.379474139024104,1.2099990844726562,0.6222850892531682,1.4934986114501925,-0.6514804063334054,3.6384776292337904,0.4210091025584006,2.5659881203419843,-2.6480853643367936,47.00449326010984,-8.266958948216725,1.0724895088917978,12,-0.48999786376953125,-1.3949966430664062,-7.694994926452637,-9.914995193481438,4.5200042724609375,2,0.010230196771827238,-1.327257594673325,70.69999694824219,-1.0172451214459068,70.5,-2.8412836815015368,69.56999969482422,0.010230196771827238
4992,2015-01-02,70.34999847412111,71.30000305175781,69.76000213623047,70.94000244140625,1435700.0,-0.00042624013167891217,1.3511371247197228,0.9833299425257889,65.61745488401661,59.0751563544974,-0.6967949762345,-1.6363043520519938,-6.2987432827396646,-11.406877122385168,39.66259856806658,1.5400009155273438,0.6271850965744648,1.4059997558593835,-0.8339187850549621,3.645918296773729,0.2860404854022107,2.5259590263165563,-2.3142396338226803,45.62205986794522,-12.767198698216646,1.1199592704571713,1,-0.45999908447267046,-1.319999694824233,-7.322499275207534,-9.824998855590827,5.360000610351548,4,0.026723595218044904,-2.3611028694951894,70.37999725341797,-1.327257594673325,70.69999694824219,-1.0172451214459068,70.5,0.026723595218044904
4993,2015-01-05,69.62000274658203,70.54000091552734,69.44999694824219,70.19999694824219,2653100.0,-0.01037662748219692,-1.3695589076766153,0.9830344096310997,58.584718707709655,59.56706738183901,0.12645004212463107,-0.9262309240327227,-5.2947736936509955,-10.550717749806097,37.637757015155515,1.0900039672851562,0.8227792478612486,0.6585037231445341,-1.597550035447867,2.914557481736935,-0.4695231561516664,1.7865306024407346,-1.3047047111637227,11.98167537426255,-46.45756746315664,1.1280268792961985,1,0.2899971008300781,-0.5450019836425781,-6.275003433227539,-9.08000373840332,7.040000915527344,0,0.06851474367832577,1.3511371247197228,70.34999847412111,-2.3611028694951894,70.37999725341797,-1.327257594673325,70.69999694824219,0.06851474367832577
4994,2015-01-06,68.66999816894531,69.95999908447266,67.58000183105469,69.77999877929689,2696900.0,-0.013645569378885947,2.2380888123066702,1.9138132884334838,50.384191815353354,59.368762742885934,1.1977030607096992,0.04664184648436276,-4.1068115697958945,-9.48693613820869,36.04585782843828,2.3799972534179688,0.9032851478707045,-0.3045005798339844,-2.550146374901857,1.9411452152338882,-1.4273234773679206,0.8183223176999519,2.8600006103515625,27.594865316938815,-29.303040879721102,1.1228228975339392,1,0.8850021362304688,0.5200004577636719,-5.2649993896484375,-8.129999160766602,7.180000305175781,1,0.09218002038504935,-1.3695589076766153,69.62000274658203,1.3511371247197228,70.34999847412111,-2.3611028694951894,70.37999725341797,0.09218002038504935
4995,2015-01-07,70.83000183105469,70.91999816894531,68.83000183105469,69.18000030517578,2756300.0,0.03145483791619208,1.2841562404892835,-1.4864870437830588,69.73140276029594,61.044065250714034,-0.7705567024300279,-1.991807681911439,-6.012714401203624,-11.527271293189955,35.06749234197657,2.25,0.9656637471479996,1.7135028839111328,-0.6271790902306122,4.054184858052878,0.5431618968402603,2.8838438709820053,0.620997009277346,82.2785445808079,17.708977299427445,1.1703409870708739,1,-1.2750015258789062,-1.6400032043457031,-6.360001564025879,-9.230001449584961,5.989997863769531,2,0.07186215171971044,2.2380888123066702,68.66999816894531,-1.3695589076766153,69.62000274658203,1.3511371247197228,70.34999847412111,0.07186215171971044
4996,2015-01-08,71.11000061035156,71.19000244140625,70.25,71.05999755859375,2794100.0,0.003953109869525795,7.952117997529609,0.03030485182804748,67.11561053969167,62.59598130715775,-0.9900651412018107,-2.14553280783673,-6.025606441564747,-11.679649005078545,34.3109650030415,0.94000244140625,1.0772726470740253,1.8435016632080021,-0.6075033926647535,4.294506719080758,0.6179991352716172,3.069004191144387,0.26357828979492126,94.89240916511481,26.614886304174945,1.2255025279363803,1,-1.5550003051757812,-1.9200019836425781,-6.492500305175781,-9.510000228881836,5.620002746582031,3,0.05568835677799444,1.2841562404892835,70.83000183105469,2.2380888123066702,68.66999816894531,-1.3695589076766153,69.62000274658203,0.05568835677799444
4997,2015-01-09,69.45999908447266,71.19999694824219,69.36000061035156,71.0,2161100.0,-0.02320350881333999,-1.1149409159669392,-30.798138541348795,51.840159808101916,62.06812366919984,0.6674149951859647,-0.3346964080831043,-4.127967011944548,-9.88876976856698,33.537127095498256,1.839996337890625,1.155351793476413,0.08050003051758381,-2.1695013160310452,2.330501377066213,-1.0445006427567307,1.2055007037918983,1.8377082742919981,51.93369583544091,-13.909526455714662,1.1250006732743139,1,0.095001220703125,-0.2700004577636719,-4.817499160766602,-7.85999870300293,7.55999755859375,4,0.0783184928463716,7.952117997529609,71.11000061035156,1.2841562404892835,70.83000183105469,2.2380888123066702,68.66999816894531,0.0783184928463716
4998,2015-01-12,69.43000030517578,69.54000091552734,68.47000122070311,69.44000244140625,4267700.0,-0.0004318856851753816,9.190517711171797,0.006494889794947759,53.997829006248075,61.01453435271121,0.7548466176809683,-0.18335871998768027,-3.8397703245821617,-9.723822730840013,31.826549955610105,1.069999694824233,1.1333508378119603,-0.03249893188475994,-2.151146739992228,2.0861488762227083,-1.091822835938487,1.026824972168967,1.7933529430346766,51.10499915697184,-13.896300292992493,1.059323904053732,1,0.125,-0.24000167846679688,-4.065001487731934,-7.829999923706055,7.269996643066406,0,0.09045079578991055,-1.1149409159669392,69.45999908447266,7.952117997529609,71.11000061035156,1.2841562404892835,70.83000183105469,0.09045079578991055
4999,2015-01-13,68.0,70.23000335693361,67.70999908447266,70.11000061035156,5075200.0,-0.02059628833199323,1.1446789169534308,210.95499618611746,44.64111831790207,58.88674208780836,2.0036316515265753,1.3023896009716367,-2.1860767008312365,-8.170450015622535,30.587054235158718,2.5200042724609517,1.1050823099018316,-1.4554992675781193,-3.593382811294134,0.6823842761378955,-2.5244410394361267,-0.3865574957201119,3.1999969482421875,8.309486906508162,-51.53802383839811,1.068941771858005,1,1.5550003051757812,1.1899986267089844,-2.0999984741210938,-6.324998855590827,9.69000244140625,1,0.12735299503102016,9.190517711171797,69.43000030517578,-1.1149409159669392,69.45999908447266,7.952117997529609,71.11000061035156,0.12735299503102016
5000,2015-01-14,67.37000274658203,67.55000305175781,65.86000061035156,67.26000213623047,4910100.0,-0.009264665491440671,6.19148107265762,-0.05213297560763952,36.31741404507943,55.35887776493319,2.359746909612099,1.9347073878871157,-1.3689444728747304,-7.407994887812734,29.260753585824528,2.1399993896484375,1.0428209631842122,-2.0239967346191463,-4.329681397306871,0.28168792806857823,-3.1768390659630086,-0.871154403275284,3.757594299316409,28.277212954549352,-27.7184590474186,1.1528423313438618,1,1.2099990844726562,1.3249969482421875,-1.3150014877319336,-5.695001602172859,10.430000305175781,2,0.1258719813243483,1.1446789169534308,68.0,9.190517711171797,69.43000030517578,-1.1149409159669392,69.45999908447266,0.1258719813243483
5001,2015-01-15,66.41000366210939,68.05000305175781,66.06999969482422,67.51000213623047,8251000.0,-0.014249651852973222,-1.2247148631214397,-9.999930642252611,33.711056934466484,51.81372243720539,3.014373976599529,3.0013311542427203,-0.23942349422277687,-6.3196158936027444,28.738516559787186,1.9800033569335938,0.7898372729382857,-2.953995895385731,-5.40153606448402,-0.5064557262874416,-4.177765979934875,-1.7302258108365862,4.506889526367175,10.29968968059416,-43.00186326463674,1.2237700845491477,1,2.119995117187486,2.2849960327148295,0.09999656677244673,-4.735002517700217,11.059997558593736,3,0.1567534325954918,6.19148107265762,67.37000274658203,1.1446789169534308,68.0,9.190517711171797,69.43000030517578,0.1567534325954918
5002,2015-01-16,66.70999908447266,66.98000335693361,65.19999694824219,66.0,8718000.0,0.0045173227800081595,1.847992871137219,-0.6454546085074886,36.50941943136487,49.36091140650042,2.395676194169212,2.7352491943001382,-0.3616263288021173,-6.481637080743312,28.438325921190312,1.7800064086914205,0.499493500125169,-2.586500549316412,-5.250364923948808,0.07736382531598451,-3.91843273663261,-1.2545683620002137,4.004618400878911,30.019884937349474,-22.555148705953997,1.3319321873161976,1,1.4899978637695312,1.654998779296875,-0.17749786376953125,-5.034997940063484,12.450004577636719,4,0.15020243456716198,-1.2247148631214397,66.41000366210939,6.19148107265762,67.37000274658203,1.1446789169534308,68.0,0.15020243456716198
5003,2015-01-20,67.25,67.37000274658203,65.91000366210939,66.87999725341797,3543700.0,0.008094752255108917,3.786817584891455,0.5211313009746296,34.08421782574773,47.549803185433134,1.6585503562985195,2.1594743364595956,-0.7229208022470459,-6.873534401782109,27.61704606001438,1.459999084472642,0.1838918121433295,-1.9534996032714815,-4.770262300239665,0.8632630936967018,-3.361880951755566,-0.545118254787397,3.133740253124998,40.755475941652534,-7.11399804429373,1.4083813484840904,1,0.9499969482421875,1.1149978637695312,-0.5549993515014648,-5.574998855590827,11.790000915527344,1,0.14527876049169386,1.847992871137219,66.70999908447266,-1.2247148631214397,66.41000366210939,6.19148107265762,67.37000274658203,0.14527876049169386
5004,2015-01-21,67.80999755859375,68.09999847412111,67.08000183105469,67.19999694824219,3633700.0,0.008327101243029711,-1.4000179517099338,1.648638060086191,36.32922630519041,43.838450245976965,1.0769896947425224,1.6120312215259673,-1.1256133064114238,-7.2814668366244035,26.861434405729455,1.0199966430664205,-0.1032172547535879,-1.3490020751953153,-4.226718659448963,1.5287145090583323,-2.787860367322139,0.08985621693150847,2.262718096238274,89.9999736917564,45.68295552302954,1.4388582921268211,1,0.3899993896484375,0.5550003051757812,-1.0974969863891602,-6.134996414184577,11.870002746582031,2,0.131101603151758,3.786817584891455,67.25,1.847992871137219,66.70999908447266,-1.2247148631214397,66.41000366210939,0.131101603151758
5005,2015-01-22,70.25,70.58000183105469,67.83000183105469,68.27999877929689,9284800.0,0.035982930677705305,1.0912508702715247,3.2295069665057174,49.48779627043299,41.879804216059334,-1.624803591833583,-0.77641814907048,-3.3589835303722424,-9.559899042201806,26.14210857023942,2.7700042724609375,-0.2239955700047176,1.0330001831054716,-1.88533353148118,3.9513338976921233,-0.42616667418785426,2.4921670403987974,-5.0500030517578125,93.86614253624668,47.82820579401279,1.4591668572933263,1,-2.0500030517578125,-1.8850021362304688,-3.4049997329711914,-8.574998855590827,9.669998168945312,3,0.10590750806272231,-1.4000179517099338,67.80999755859375,3.786817584891455,67.25,1.847992871137219,66.70999908447266,0.10590750806272231
5006,2015-01-23,72.06999969482422,72.58999633789062,70.33999633789061,70.48999786376953,6166700.0,0.02590746896546925,-1.3936108044931936,0.8020308893467442,55.93923248689878,42.33525673592565,-3.681450565630115,-2.5698712318267525,-4.956291047238338,-11.200995516095205,24.957643262513468,2.339996337890625,-0.1396190385069076,2.752499771118167,-0.41580205237677603,5.92080159461311,1.1683488593706954,4.336650682865638,-6.762402648925786,92.9635089849291,44.93669271463797,1.5841509117474744,1,-3.1750030517578125,-3.1750030517578125,-5.172499656677246,-10.394998550415046,7.090003967285156,4,0.0795060827139853,1.0912508702715247,70.25,-1.4000179517099338,67.80999755859375,3.786817584891455,67.25,0.0795060827139853
5007,2015-01-26,70.36000061035156,72.33999633789062,69.51999664306639,72.11000061035156,8087700.0,-0.023726919546462333,1.5520457903531069,-1.1075936531237023,52.39326619531547,42.15697197915536,-2.045462835036048,-0.8648332237566194,-3.0279177951794054,-9.333473212880136,23.536912215188142,2.819999694824233,-0.4960142623950219,1.017500686645505,-2.1766106319584964,4.211612005249506,-0.5795549726564957,2.6145563459475056,-4.761107592773442,66.61679382338154,13.450923766957814,1.5970556593019982,1,-1.4650039672851562,-1.4650039672851562,-3.497500419616699,-8.68499946594239,8.479995727539062,0,0.1010517417378407,-1.3936108044931936,72.06999969482422,1.0912508702715247,70.25,-1.4000179517099338,67.80999755859375,0.1010517417378407
5008,2015-01-27,71.30999755859375,71.58000183105469,69.75,70.12000274658203,5788500.0,0.013501946276311072,1.1156049480717074,-0.6799970354352679,58.5381657464671,43.70108836010702,-3.0181256204581217,-1.7684599863970902,-3.753992925830886,-10.127126474286953,21.940910098764206,1.8300018310546875,-0.8267691950225355,1.880497741699216,-1.4322864258424772,5.193281909240909,0.22410565792836223,3.5368898254700696,-5.431460408203122,76.76950897666318,19.527653162011873,1.6563920837708501,1,-2.4150009155273438,-2.4150009155273438,-4.47249698638916,-9.634996414184577,8.120002746582031,1,0.11008282670414427,1.5520457903531069,70.36000061035156,-1.3936108044931936,72.06999969482422,1.0912508702715247,70.25,0.11008282670414427
5009,2015-01-28,69.95999908447266,71.69999694824219,69.81999969482422,71.69999694824219,3742000.0,-0.018931405417758285,1.1609190362396684,-1.462189453438051,47.0307045661318,44.89145397355729,-1.520790521023855,-0.48590384992211,-2.196623462068345,-8.627685957178599,20.394872776925123,1.8799972534179688,-0.9143517725693329,0.5574993133544979,-2.7272321504698738,3.8422307771788695,-1.084866418557695,2.199865045266691,-3.813003566582026,44.74789309859561,-8.941701634259616,1.6423657319121865,1,-1.06500244140625,-1.06500244140625,-3.139998435974121,-8.284997940063484,9.650001525878906,2,0.12978847841451668,1.1156049480717074,71.30999755859375,1.5520457903531069,70.36000061035156,-1.3936108044931936,72.06999969482422,0.12978847841451668
5010,2015-01-29,70.18000030517578,70.55999755859375,69.58000183105469,70.18000030517578,3851800.0,0.0031446715777896372,1.5789547653944225,-0.0,46.812882025624106,46.34721231701925,-1.4530828673178746,-0.7872205613449239,-2.204678363778001,-8.704869293575058,18.562062432887945,0.9799957275390625,-1.0243494906711135,0.8035003662109403,-2.4460316512763,4.053032383698181,-0.8212656425326799,2.4282663749545605,-3.775284754485156,21.498492759530276,-25.864739178378404,1.6247660087436178,1,-1.285003662109375,-1.285003662109375,-3.3274993896484375,-8.504999160766609,9.519996643066406,3,0.13536620060828608,1.1609190362396684,69.95999908447266,1.1156049480717074,71.30999755859375,1.5520457903531069,70.36000061035156,0.13536620060828608
5011,2015-01-30,71.0999984741211,72.12999725341797,69.76999664306639,70.05000305175781,6235200.0,0.013109121757548081,-1.9316627730100546,100.0,55.916309967324594,48.503533487681445,-1.8303204039187904,-1.739708075123275,-2.878649502295019,-9.474132222835891,16.56798101101307,2.3600006103515767,-0.8879390178198321,1.6874984741210994,-1.6242015927990536,4.9991985410412525,0.0316484406610158,3.343348507581183,-4.447871691942467,56.02843978864974,8.861507922019435,1.6558500334600776,1,-1.8499984741210938,-2.2050018310546875,-4.24749755859375,-9.424997329711921,8.510002136230469,4,0.12405063128144111,1.5789547653944225,70.18000030517578,1.1609190362396684,69.95999908447266,1.1156049480717074,71.30999755859375,0.12405063128144111
5012,2015-02-02,72.2300033569336,72.5199966430664,70.27999877929689,71.22000122070312,5047400.0,0.015893177314536766,1.8176273854023035,0.9619109900090826,59.35830431509827,51.3117653198315,-2.3411672140244377,-2.8687272709742047,-3.761187788535807,-10.451208476744718,15.139690944058732,2.239997863769517,-0.5543591510060253,2.7235031127929688,-0.8001806113579164,6.247186836943854,0.9616612507175262,4.485344974868411,-5.340361792526494,90.13626537883643,41.67187608638463,1.761841862075442,2,-2.3950042724609375,-3.3350067138671875,-4.775003433227539,-9.970003128051758,6.599998474121094,0,0.09594351354146169,-1.9316627730100546,71.0999984741211,1.5789547653944225,70.18000030517578,1.1609190362396684,69.95999908447266,0.09594351354146169
5013,2015-02-03,74.38999938964844,74.5,72.02999877929688,72.2300033569336,4681300.0,0.029904415510559446,1.075633673237143,2.138605410060204,70.36330340896606,55.09332944247324,-3.7792751339104598,-4.904500651379763,-5.664147906746905,-12.442726001532762,14.230221119954628,2.470001220703125,-0.0066176796093060375,4.644999313354489,0.498328210190067,8.791670416518912,2.571663761772271,6.718334864936708,-7.27234363430199,97.7642144046744,42.393796776824345,2.073335551582212,2,-3.2249984741210938,-4.540000915527344,-6.934999465942383,-12.129999160766602,6.5,1,0.05981982772890593,1.8176273854023035,72.2300033569336,-1.9316627730100546,71.0999984741211,1.5789547653944225,70.18000030517578,0.05981982772890593
5014,2015-02-04,75.0,75.72000122070312,73.79000091552734,74.4000015258789,5403300.0,0.008200035157366115,-1.1208798118641297,0.27777758154813414,74.34588978902062,57.85533983342742,-3.6454786527580154,-5.287026876536714,-6.109175736930524,-12.876755162003036,15.129964618029929,1.9300003051757812,0.552758635445386,4.938499832153326,0.21160845758880953,9.665391206717842,2.5750541448710607,7.301945519435591,-7.439403589974333,88.27359458834815,28.258442785778442,2.363445687282261,2,-2.3800010681152344,-4.540000915527344,-7.532500267028809,-12.739999771118164,6.910003662109375,2,0.05906667073567706,1.075633673237143,74.38999938964844,1.8176273854023035,72.2300033569336,-1.9316627730100546,71.0999984741211,0.05906667073567706
5015,2015-02-05,75.91999816894531,76.7300033569336,74.9800033569336,75.12999725341797,4841000.0,0.012266642252604099,-2.211042438071773,1.3166715410144578,80.42226749856246,60.575677056945615,-4.108677145031535,-6.119914519718705,-6.866872896004793,-13.617477721265125,15.615444893819186,1.75,1.1774379336762308,5.603998184204102,0.20287479804460418,11.005121570363599,2.903436491124353,8.30455987728385,-7.706649374065449,88.36200565188513,21.146981492109333,2.700561693079748,2,-2.7949981689453125,-4.954998016357422,-7.729999542236328,-13.659997940063477,7.790000915527344,3,0.04860382679666109,-1.1208798118641297,75.0,1.075633673237143,74.38999938964844,1.8176273854023035,72.2300033569336,0.04860382679666109
5016,2015-02-06,75.06999969482422,76.4800033569336,74.83999633789062,76.33000183105469,2369900.0,-0.011195975956553417,1.102566108972823,-1.5949375645841986,75.83437699222537,63.18024492326892,-3.116063817187438,-5.225969668407032,-5.887216810694213,-12.586376518602115,15.939568231390538,1.6400070190429688,1.7771845935110662,4.555999755859375,-1.2433401760369378,10.355339687755688,1.6563297899112257,7.455669721807524,-6.004985443738988,74.26352738004405,2.2467578734081286,2.8996699659481546,2,-1.9149971008300781,-4.104999542236328,-6.435001373291016,-12.575000762939453,8.25,4,0.06167573294578266,-2.211042438071773,75.91999816894531,-1.1208798118641297,75.0,1.075633673237143,74.38999938964844,0.06167573294578266
5017,2015-02-09,74.9000015258789,75.44999694824219,74.47000122070312,74.62999725341797,2762000.0,-0.0022645287016970217,-2.3220400351730204,-0.21428874181809374,74.19356862381753,64.91973413186342,-2.4969191514452973,-4.8776008650612255,-5.573968193390897,-12.236341602296903,16.91046340250938,0.9799957275390625,2.063441064980424,4.114001464843753,-1.9799997806958345,10.20800271038334,1.067000842073952,7.161002087613554,-5.068488364208832,61.0638287511018,-14.291479615878437,3.0470006227697937,2,-1.7449989318847656,-3.9350013732910156,-5.462501525878906,-11.595001220703125,8.799995422363281,0,0.06288383162242384,1.102566108972823,75.06999969482422,-2.211042438071773,75.91999816894531,-1.1208798118641297,75.0,0.06288383162242384
5018,2015-02-10,75.70999908447266,75.80000305175781,74.66000366210938,75.38999938964844,2830300.0,0.010814386409777166,3.559927979614569,1.1851653009324667,74.59528791956352,67.98246561557805,-2.924703668085982,-5.473629425812476,-6.245757808253359,-12.867269128015593,18.63296175429996,1.1399993896484375,2.139883611391028,4.609999084472662,-1.8273124648516443,11.047310633796968,1.3913433098105088,7.828654859134815,-5.188636903276233,65.30600593742864,-7.858247307647233,3.218655774662156,2,-2.5549964904785156,-4.744998931884766,-6.25,-11.84000015258789,7.700004577636719,1,0.04120991658051554,-2.3220400351730204,74.9000015258789,1.102566108972823,75.06999969482422,-2.211042438071773,75.91999816894531,0.04120991658051554
5019,2015-02-11,76.66000366210938,76.94000244140625,75.33000183105469,75.5199966430664,4367000.0,0.012547940683195202,-1.1184265342896866,3.562525331998188,71.99727917943906,70.78073196600194,-3.1562826703594595,-6.051865258929752,-7.076548574817835,-13.645391591063195,20.702721092617544,1.6100006103515625,2.453132353684694,5.127003479003903,-1.5912201657722136,11.84522712378002,1.767891656615845,8.486115301391962,-5.517777363339235,88.66402263488887,17.369965950835095,3.3591118223880554,2,-3.305004119873047,-5.590003967285156,-7.167503356933594,-12.250003814697266,7.149993896484375,2,0.05517865282375167,3.559927979614569,75.70999908447266,-2.3220400351730204,74.9000015258789,1.102566108972823,75.06999969482422,0.05517865282375167
5020,2015-02-12,75.8499984741211,77.16000366210938,75.52999877929688,76.79000091552734,4294300.0,-0.010566203356296544,-1.063294928872879,-0.8245584682411677,63.93805110569976,71.67203653693251,-1.6286795659885343,-4.821170147182613,-6.140744108444011,-12.66487269654526,21.82962980941828,1.6300048828125,2.589081690009806,3.892998504638669,-2.789254860680458,10.575251869957796,0.5518718219791054,7.234125187298233,-4.012039038234619,51.30096657817712,-16.539385730723843,3.341126682659561,2,-2.1299972534179688,-4.6699981689453125,-6.477499008178711,-11.319999694824219,7.200004577636719,3,0.07989459868026061,-1.1184265342896866,76.66000366210938,3.559927979614569,75.70999908447266,-2.3220400351730204,74.9000015258789,0.07989459868026061
5021,2015-02-13,76.81999969482422,76.91000366210938,75.2300033569336,75.88999938964844,2507900.0,0.012788414505163992,2.027005106845097,-0.9893594571781054,75.19500482937114,73.43166992740727,-1.9019850079999117,-5.239947999814561,-6.995903934249455,-13.452996824934147,23.281199646211608,1.6800003051757812,3.105430795395634,4.3424999237060575,-2.1392253194456288,10.824225166857744,1.1016373021302144,7.583362545281901,-4.236954067266538,87.36045878428969,18.565372561144372,3.240862621575841,2,-2.2249984741210938,-5.6399993896484375,-7.447500228881836,-12.280000686645508,6.010002136230469,4,0.08969017725878303,-1.063294928872879,75.8499984741211,-1.1184265342896866,76.66000366210938,3.559927979614569,75.70999908447266,0.08969017725878303
5022,2015-02-17,76.7300033569336,77.01000213623047,76.2300033569336,76.83999633789062,2299100.0,-0.0011715222370235479,2.4666259769764167,-0.11827198372396368,72.65888885132313,73.68673497655806,-1.2365742865052596,-4.596451136816199,-6.805540698455928,-13.164312174038592,24.361401698222068,0.779998779296875,3.661621132942969,3.7515033721923885,-2.3934186803735997,9.896425424758377,0.6790423459093944,6.823964398475383,-3.506183604538677,82.79998779296875,14.39341557487856,3.072461026282995,2,-1.2550010681152344,-5.5500030517578125,-7.357503890991211,-11.895004272460938,4.439994812011719,1,0.08588552130299276,2.027005106845097,76.81999969482422,-1.063294928872879,75.8499984741211,-1.1184265342896866,76.66000366210938,0.08588552130299276
5023,2015-02-18,77.0199966430664,77.11000061035156,76.47000122070312,76.86000061035156,2335000.0,0.003779398845896287,2.7646583641871425,-1.4546022057293473,82.38532803615075,74.58000589290586,-1.2452176310270175,-4.339458014024373,-6.9919846359902635,-13.257661910644458,25.79059786204589,0.6399993896484375,4.048330275815914,3.552996826171878,-2.216353403525673,9.322347055869429,0.6683217113231024,6.437671941020653,-3.245111143311462,92.74575145571197,20.464712909520998,2.8846751148487777,2,-1.2049942016601562,-5.839996337890625,-7.647497177124023,-12.159997940063477,4.0,2,0.08673072703616036,2.4666259769764167,76.7300033569336,2.027005106845097,76.81999969482422,-1.063294928872879,75.8499984741211,0.08673072703616036
5024,2015-02-19,76.69999694824219,77.68000030517578,76.63999938964844,77.44999694824219,2250700.0,-0.004154761214898439,-1.3908201206678827,-4.687616231939344,79.63636893280649,74.49268383004409,-0.7361252370953082,-3.4986718458342523,-6.542294667861455,-12.731143114288386,27.872329940826855,1.0400009155273438,4.312096377123694,2.788497161865237,-2.495134987763663,8.072129311494137,0.14668108705077998,5.4303132366796945,-2.4511949057576174,59.99981315745222,-17.932196768957667,2.6418160748144537,2,-0.6249961853027344,-5.259998321533203,-7.327497482299805,-11.839998245239258,5.0200042724609375,3,0.08748379375288828,2.7646583641871425,77.0199966430664,2.4666259769764167,76.7300033569336,2.027005106845097,76.81999969482422,0.08748379375288828
5025,2015-02-20,77.69000244140625,77.87000274658203,76.16000366210938,76.69999694824219,2605400.0,0.012907503683893484,1.53332052354364,-1.32000732421875,79.76514972428731,74.92943635582873,-1.6188959332013866,-4.113619491609057,-7.374891891115055,-13.509969491493223,29.692588166922494,1.7099990844726562,4.23929701607743,3.4065025329589815,-1.8391968805823353,8.652201946500298,0.7836528261883302,6.029352239729633,-2.8922086768910873,93.18180504580528,11.963640372993964,2.6228497067706553,2,-1.5200004577636719,-6.155002593994141,-8.317502975463867,-12.78000259399414,4.1199951171875,4,0.078774551742397,-1.3908201206678827,76.69999694824219,2.7646583641871425,77.0199966430664,2.4666259769764167,76.7300033569336,0.078774551742397
5026,2015-02-23,77.80000305175781,78.0999984741211,77.33999633789062,78.0,3389900.0,0.0014158914518573873,2.800068665598535,-0.20201599852036806,77.71145388996814,75.32031249651214,-1.4538039870229653,-3.976193747675552,-7.3268292363924274,-13.411116888326546,30.741924157884604,0.7600021362304688,4.054417048662529,3.2300029754638615,-2.1313015660880836,8.591307517015807,0.5493507046878818,5.910655246239841,-2.4492116704706177,84.5362770814735,4.262524557971929,2.6806522707759757,2,-1.4200019836425781,-6.150005340576172,-9.16250228881836,-12.795003890991211,3.3499984741210938,0,0.06748071714736747,1.53332052354364,77.69000244140625,-1.3908201206678827,76.69999694824219,2.7646583641871425,77.0199966430664,0.06748071714736747
5027,2015-02-24,77.47000122070312,78.0,77.3499984741211,78.0,2220400.0,-0.004241668613240934,1.4528415961305925,2.6500343327992675,68.73480154295665,74.66914734355584,-0.8056306046865274,-3.2530002008667793,-6.810003241995389,-12.872220113915745,32.3415115346341,0.6500015258789062,3.673248200165787,2.5445011138915987,-2.579032638672274,7.668034866455471,-0.017265762390337613,5.106267990173535,-1.5693684208491447,67.52582792916442,-10.100288209021755,2.5617668762819368,2,-0.8050003051757812,-5.820003509521484,-8.857501983642578,-11.60000228881836,3.8300018310546875,1,0.06918807959072493,2.800068665598535,77.80000305175781,1.53332052354364,77.69000244140625,-1.3908201206678827,76.69999694824219,0.06918807959072493
5028,2015-02-25,79.16000366210938,80.8499984741211,77.55999755859375,77.55999755859375,5617500.0,0.02181492725928358,-3.112485456522154,-3.018886393735245,72.3656037474261,74.71007229555438,-2.1845092187062107,-4.558460658817097,-8.308067239687759,-14.32892523097901,34.370811354030934,3.3799972534179688,3.466273203254559,3.842003250122076,-1.317930917803352,9.001937418047504,1.262036166159362,6.42197033408479,-2.8194977274019664,63.9659556193237,-11.804675303594216,2.579967083962713,2,-1.1200027465820312,-5.780002593994141,-10.877506256103516,-13.29000473022461,1.9599990844726562,2,0.025391541357369096,1.4528415961305925,77.47000122070312,2.800068665598535,77.80000305175781,1.53332052354364,77.69000244140625,0.025391541357369096
5029,2015-02-26,79.04000091552734,79.5,78.41999816894531,78.79000091552734,2759300.0,-0.0015159517563220204,-1.181809774818514,0.15624940395582598,68.35294085967939,75.20061560155212,-1.890172253725538,-3.924541651342963,-8.00549125622355,-13.981299363450603,36.45382135723372,1.0800018310546875,3.3231046749303346,3.268000411987302,-1.489069911390004,8.025070735364608,0.889465250298656,5.646535573675948,-1.797596472937201,61.407258831969315,-12.243105579463034,2.37853516168865,2,-1.0,-5.075000762939453,-10.757503509521484,-12.995000839233398,1.94000244140625,3,0.02505055294287195,-3.112485456522154,79.16000366210938,1.4528415961305925,77.47000122070312,2.800068665598535,77.80000305175781,0.02505055294287195
5030,2015-02-27,79.68000030517578,79.80999755859375,78.61000061035156,78.95999908447266,4148400.0,0.008097158176053387,1.4489840404826781,2.8800048828125,77.8045588576351,75.490566049137,-2.1565348209995676,-4.022572335407233,-8.466545709715177,-14.405526381557124,38.83899824762982,1.1999969482421875,3.129416024456077,3.432999801635745,-0.8462194341711751,7.712219037442665,1.293390183732285,5.572609419539205,-2.1200027465820312,66.66673912051175,-6.620781906712523,2.1396096179034605,2,-1.1749992370605469,-5.340000152587891,-11.397502899169922,-13.600000381469727,0.9000015258789062,4,0.02560242103054855,-1.181809774818514,79.04000091552734,-3.112485456522154,79.16000366210938,1.4528415961305925,77.47000122070312,0.02560242103054855
5031,2015-03-02,79.91999816894531,80.25,79.29000091552734,79.5,3483600.0,0.00301202137111356,-1.2857220708446866,0.583329801212224,80.02387377562484,76.30889770739275,-2.1350804470728946,-3.760732816166964,-8.469862207753337,-14.421375601747897,40.671456711147506,0.9599990844726562,2.968641209209636,3.2319976806640653,-0.6093375929880693,7.0733329543162,1.311330043837998,5.152665317490133,-1.702000427246091,73.42856270926339,-1.3471269270013977,1.92066763682607,3,-1.4149971008300781,-4.7350006103515625,-11.637500762939453,-13.57499885559082,3.6100006103515625,0,0.02364864155343338,1.4489840404826781,79.68000030517578,-1.181809774818514,79.04000091552734,-3.112485456522154,79.16000366210938,0.02364864155343338
5032,2015-03-03,79.16000366210938,80.19000244140625,78.79000091552734,80.12999725341797,3445000.0,-0.009509440994097118,1.5688007895344687,-2.3095186194368758,70.75813732717964,75.01698762861818,-1.1109715993792264,-2.5876081977855847,-7.5109873502904065,-13.439376181014353,42.26200834356798,1.4000015258789062,3.024205171210113,2.1255031585693303,-1.243898953275476,5.494905270414137,0.4408021026469271,3.8102042144917334,-0.5500030517578125,48.632390828960155,-26.211715399825295,1.684701055922406,3,-0.6550025939941406,-3.975006103515625,-10.265007019042969,-12.265005111694336,3.589996337890625,1,0.02513893092102082,-1.2857220708446866,79.91999816894531,1.4489840404826781,79.68000030517578,-1.181809774818514,79.04000091552734,0.02513893092102082
5033,2015-03-04,78.83999633789062,79.33999633789062,78.72000122070312,79.12000274658203,2463100.0,-0.004042538016858721,-1.3846119987675514,0.28866830791495923,64.19264598652538,73.30101841236471,-0.5650708601985315,-2.0207284979142344,-7.0255676220457985,-12.907349603177224,43.152504336789434,0.6199951171875,2.8438154984734325,1.5829959869384709,-1.635452175672313,4.801444149549255,-0.02622809436692819,3.19222006824387,2.0100021362304688,22.95069665057408,-48.07383317848946,1.6092240813053937,3,-0.3349952697753906,-3.6249961853027344,-9.944999694824219,-11.944997787475586,4.030006408691406,2,0.031202521919510895,1.5688007895344687,79.16000366210938,-1.2857220708446866,79.91999816894531,1.4489840404826781,79.68000030517578,0.031202521919510895
5034,2015-03-05,79.43000030517578,79.70999908447266,78.87999725341797,79.13999938964844,1884800.0,0.00748356157649388,-1.0493741110870405,-1.0356938503038065,73.9946287474509,72.65984941493846,-0.8125472772573659,-2.3840633677718017,-7.426675176504659,-13.271448086574324,43.73500774445298,0.8700027465820312,2.754378812177137,1.9514999389648438,-1.2223761178754842,5.125375995805172,0.3645619105446798,3.5384379673850077,1.377398223876952,50.0,-22.547864624393355,1.5869380284201662,3,-0.3350028991699219,-4.215000152587891,-10.535003662109375,-12.535001754760742,2.3899993896484375,3,0.02127662639951078,-1.3846119987675514,78.83999633789062,1.5688007895344687,79.16000366210938,-1.2857220708446866,79.91999816894531,0.02127662639951078
5035,2015-03-06,79.61000061035156,80.13999938964844,79.01000213623047,79.26000213623047,2653500.0,0.0022661501256981964,-1.6588218398542334,1.2068874799400173,70.9145314103158,71.90463580608821,-0.7728252594534837,-2.3963034333649773,-7.424365584301839,-13.21182410674487,44.096186302822495,1.1299972534179688,2.552599962996112,1.9470001220703068,-1.2740697265452496,5.168069970685863,0.3364651977625215,3.557535046378092,1.155649972534178,58.169941158871055,-11.987693085099338,1.6105349243077796,3,-0.5100021362304688,-4.395000457763672,-10.715003967285156,-12.715002059936523,1.44000244140625,4,0.01720892772363447,-1.0493741110870405,79.43000030517578,-1.3846119987675514,78.83999633789062,1.5688007895344687,79.16000366210938,0.01720892772363447
5036,2015-03-09,79.69999694824219,79.83999633789062,79.30000305175781,79.54000091552734,1962500.0,0.0011304652330190734,1.4545438782056839,0.457133514986376,72.26380067051682,72.29674682026156,-0.631358557476446,-2.23630343660561,-7.3585182471722135,-13.050138852348113,44.578885224167195,0.5399932861328125,2.4175771248396813,1.8054965972900447,-1.2941295207604213,4.905122715340511,0.2556835382648046,3.355309656315285,1.024740647399895,66.66632066266686,-1.8139784941786843,1.5498130590252364,3,-0.4949989318847656,-4.3899993896484375,-10.805000305175781,-12.739997863769531,1.5100021362304688,0,0.011041466957445234,-1.6588218398542334,79.61000061035156,-1.0493741110870405,79.43000030517578,-1.3846119987675514,78.83999633789062,0.011041466957445234
5037,2015-03-10,79.61000061035156,79.69999694824219,78.87999725341797,79.18000030517578,2947400.0,-0.001129188724424579,1.688554525783898,2.687568547041152,70.01545923114205,72.03561965178554,-0.23007487173848062,-1.8712957882981414,-7.10406335475362,-12.712816009103776,45.1968225778405,0.8199996948242188,2.207793897482574,1.4800003051757784,-1.3670925130263356,4.327093123377892,0.056453896074714294,2.9035467142768425,1.0746422577917372,62.676094174788574,-2.621817170787864,1.423546409101058,3,-0.27500152587890625,-4.045001983642578,-10.53750228881836,-12.650001525878906,1.4199981689453125,1,0.04924002184262766,1.4545438782056839,79.69999694824219,-1.6588218398542334,79.61000061035156,-1.0493741110870405,79.43000030517578,0.04924002184262766
5038,2015-03-11,78.83000183105469,80.05999755859375,78.80999755859375,79.6500015258789,3492700.0,-0.009797748691330321,-1.9069488924176965,-1.9069746810737922,65.36798300177249,71.70395766757366,0.5567372412596967,-0.8912651340351232,-6.155929869125885,-11.677296506335523,45.781355869759324,1.25,2.0354041931653484,0.5440013885498018,-2.0777729631971056,3.1657757402967093,-0.7668857873236448,1.8548885644232485,1.8153482041398092,1.5040785654463475,-61.801064953732244,1.3108871758734535,3,0.5999984741210938,-2.390003204345703,-9.465003967285156,-11.870002746582031,0.30999755859375,2,0.049727236812026065,1.688554525783898,79.61000061035156,1.4545438782056839,79.69999694824219,-1.6588218398542334,79.61000061035156,0.049727236812026065
5039,2015-03-12,80.88999938964844,81.20999908447266,79.62000274658203,80.0999984741211,3210600.0,0.026132151601476084,1.223770627370847,-0.9634161091934238,69.99998092651367,70.83678234189352,-1.3558197664079756,-2.7595996450082367,-8.050370072818708,-13.46416666205863,46.18072329099544,2.3799972534179688,2.1014615840361586,2.3924991607666044,-0.3563716260968448,5.141369947630054,1.0180637673348798,3.766934554198329,-2.1699981689453125,86.66668785941579,26.01958507264768,1.3744353934317222,3,-0.9249992370605469,-3.3899993896484375,-10.382499694824219,-12.974998474121094,-1.1800003051757812,3,0.02447772743075305,-1.9069488924176965,78.83000183105469,1.688554525783898,79.61000061035156,1.4545438782056839,79.69999694824219,0.02447772743075305
5040,2015-03-13,81.91000366210938,82.12000274658203,80.70999908447266,80.88999938964844,2479800.0,0.012609769812799154,-1.0434763379035825,1.2911431523849073,73.06396700951832,70.06345936788168,-2.264353088541526,-3.4807872861173905,-8.895998503437184,-14.226769192190147,46.63810161386285,1.410003662109375,2.0102987719558456,3.1095031738281307,0.2554345595957557,5.963571788060506,1.6824688667119432,4.536537480944318,-3.140202484130853,93.65562672727147,34.541967487210144,1.4270343071161882,3,-1.4900016784667969,-3.615001678466797,-10.370004653930664,-13.360002517700195,-1.1300048828125,4,-0.0010988153248830956,1.223770627370847,80.88999938964844,-1.9069488924176965,78.83000183105469,1.688554525783898,79.61000061035156,-0.0010988153248830956
5041,2015-03-16,83.70999908447266,83.7300033569336,82.05000305175781,82.2699966430664,3074100.0,0.021975281917804956,1.2702538301338226,1.411761185991892,80.05780113147333,71.09675534613653,-3.8780145088324502,-4.994189704065093,-10.486790602858989,-15.768417799556246,47.522737695525706,1.8199996948242188,2.0457638183497124,4.564998626708984,1.1161452748130216,8.013851978604947,2.840571950761003,6.289425302656966,-4.806189843749991,99.59340957549912,39.82770020742687,1.72442667594798,3,-2.484996795654297,-4.609996795654297,-11.664999008178711,-13.209999084472656,-3.1399993896484375,0,-0.031776323758295755,-1.0434763379035825,81.91000366210938,1.223770627370847,80.88999938964844,-1.9069488924176965,78.83000183105469,-0.031776323758295755
5042,2015-03-17,83.31999969482422,83.83000183105469,83.01000213623047,83.37999725341797,2829700.0,-0.004658934343732213,-1.4117897854770667,-0.041664900606111985,72.90748176884432,72.06507043306085,-3.169131294891457,-4.305938159385576,-9.886839299642531,-15.132330696553652,48.429405457220994,0.8199996948242188,1.9422839635246874,3.8454994201660213,0.12001662137357982,7.570982218958463,1.9827580207698077,5.708240819562235,-4.126618807128892,89.84060354234614,29.341886646429472,1.8627413993962176,3,-2.0,-4.1699981689453125,-11.259998321533203,-12.354999542236328,-2.30999755859375,1,-0.02532405926644088,1.2702538301338226,83.70999908447266,-1.0434763379035825,81.91000366210938,1.223770627370847,80.88999938964844,-0.02532405926644088
5043,2015-03-18,83.69999694824219,84.20999908447266,82.91000366210938,83.29000091552734,2109500.0,0.004560696769200456,-1.2222323658487282,-6.83354526958291,74.94647573008248,72.17083120890881,-3.114792510163099,-4.384629188197152,-10.02460673989546,-15.252430970157803,49.38343416743125,1.2999954223632812,1.8097487135651704,3.8914966583251953,-0.09599480364440183,7.8789881202947925,1.8977509273403967,5.885242389309994,-4.135686385078117,88.88883348292941,27.3275271901598,1.9937457309847961,3,-2.1899986267089844,-4.264995574951172,-11.639995574951172,-12.734996795654297,-2.55999755859375,2,-0.03189962086374232,-1.4117897854770667,83.31999969482422,1.2702538301338226,83.70999908447266,-1.0434763379035825,81.91000366210938,-0.03189962086374232
5044,2015-03-19,83.41000366210938,84.0999984741211,83.25,83.87999725341797,1414800.0,-0.003464674990515615,-1.1518923773745255,-1.1463369247659987,70.74533133616501,72.15203120066982,-2.459507906417798,-3.7588841361617398,-9.46013296128909,-14.71675721811097,50.18368704817916,0.8499984741210938,1.8349552117735755,3.266003036499029,-0.7492899072948518,7.28129598029291,1.2583565646020816,5.273649508395977,-3.3811242468144513,77.14298793247768,15.557143908314885,2.0076464718969427,3,-1.9000053405761719,-3.69000244140625,-11.35000228881836,-12.445003509521484,-2.9900054931640625,3,-0.05119295150445691,-1.2222323658487282,83.69999694824219,-1.4117897854770667,83.31999969482422,1.2702538301338226,83.70999908447266,-0.05119295150445691
5045,2015-03-20,83.80999755859375,84.22000122070312,83.37000274658203,83.91000366210938,2186200.0,0.004795514673572532,1.3611028694951892,0.2127818450400143,71.25687689380358,72.04015078103501,-2.4597478954437975,-3.8755777838393186,-9.644973235752445,-14.873116385896552,51.47711593493265,0.8499984741210938,1.9941161016603957,3.359997177124029,-0.7981135319950567,7.518107886243115,1.2809418225644862,5.439052531683572,-3.363006176381049,81.10580607961298,20.149754987632164,2.0790553545595447,3,-2.2949981689453125,-4.084995269775391,-11.597497940063477,-12.739997863769531,-3.839996337890625,4,-0.04892015980855602,-1.1518923773745255,83.41000366210938,-1.2222323658487282,83.69999694824219,-1.4117897854770667,83.31999969482422,-0.04892015980855602
5046,2015-03-23,83.05000305175781,84.0,83.02999877929688,83.73999786376953,1536700.0,-0.009068065015806814,-1.6575253702329567,6.8995270064083005,71.25687689380358,72.1780860768863,-1.3126173156053653,-2.8481246981300075,-8.683246886414565,-13.869197662382646,52.6005311585227,0.970001220703125,2.0263669045732513,2.337502670288089,-1.7788665837015145,6.453871924277692,0.27931804329328713,4.39568729728289,-2.150250488926261,10.686996226063458,-49.686957300283055,2.0581846269947994,3,-1.535003662109375,-3.325000762939453,-10.60000228881836,-11.870002746582031,-5.5800018310546875,0,-0.027332982408757367,1.3611028694951892,83.80999755859375,-1.1518923773745255,83.41000366210938,-1.2222323658487282,83.69999694824219,-0.027332982408757367
5047,2015-03-24,82.83000183105469,83.56999969482422,81.16999816894531,81.16999816894531,1939700.0,-0.0026490212235876776,-1.8915617244232006,-2.4058204977940933,72.04429614617459,72.91989864848654,-0.6569054432142423,-2.3251902683622063,-8.20671836402407,-13.406949246185846,53.0814528345928,2.4000015258789062,2.1070884277126396,1.84950141906738,-2.071290296670142,5.770293134804902,-0.11089443880138106,3.809897276936141,1.3899993896484375,54.426295119693826,-10.24020908678876,1.9603958578687595,3,-0.9099998474121094,-2.6399993896484375,-9.942501068115234,-11.650001525878906,-6.4199981689453125,1,-0.027284825380543998,-1.6575253702329567,83.05000305175781,1.3611028694951892,83.80999755859375,-1.1518923773745255,83.41000366210938,-0.027284825380543998
5048,2015-03-25,81.16999816894531,82.83000183105469,81.11000061035156,81.7699966430664,1932700.0,-0.020041091698817293,-3.777823695838764,-0.3614440665502344,58.596850981382566,71.65288421013864,1.5309267003060114,-0.5342744917245454,-6.303220652280729,-11.50901779587926,52.584717848663765,1.720001220703125,2.146734364364576,0.08899803161621378,-3.7372158056174243,3.915211868849852,-1.8241088870006053,2.002104950233033,2.9890029907226534,1.9291815697414838,-61.92428571492566,1.9131069186168197,3,1.2950019836425781,-0.9799957275390625,-7.842496871948242,-9.989997863769531,-3.4399948120117188,2,-0.0019711227833445477,-1.8915617244232006,82.83000183105469,-1.6575253702329567,83.05000305175781,1.3611028694951892,83.80999755859375,-0.0019711227833445477
5049,2015-03-26,81.0199966430664,81.47000122070312,80.29000091552734,80.70999908447266,2036400.0,-0.0018479922294281081,-1.0521853355624553,-0.5166639116005239,56.987114682426565,69.86656728490621,1.901243640019274,-0.24067027676674968,-5.860347550764629,-11.131041610031616,51.79311884479127,1.1800003051757812,2.2289899286681134,-0.16000328063964275,-3.8643849822407077,3.544378420961422,-2.012194131440168,1.6921875701608826,3.0170444946289052,18.57495345681433,-44.097334791201405,1.8521908508005303,3,1.2350044250488281,-0.8299942016601562,-7.522495269775391,-9.839996337890625,-3.7099990844726562,3,0.0014811497353017788,-3.777823695838764,81.16999816894531,-1.8915617244232006,82.83000183105469,-1.6575253702329567,83.05000305175781,0.0014811497353017788
5050,2015-03-27,81.72000122070312,82.1500015258789,81.02999877929688,81.08000183105469,1573500.0,0.008639898872380813,-2.0270119801224817,2.0645304193738925,59.439288454353324,67.57562143189288,1.309120920643096,-0.8221594861327333,-6.232998259214213,-11.613452085431831,50.99078213123905,1.1300048828125,2.4395367195713504,0.43800125122069744,-3.2042979175778328,4.080300420019228,-1.3831483331785677,2.2591508356199625,2.0922175036621127,38.5444921310282,-22.6467535530548,1.8211495843992647,3,0.5349998474121094,-1.529998779296875,-7.962501525878906,-10.28000259399414,-5.3800048828125,4,-0.015908015569491507,-1.0521853355624553,81.0199966430664,-3.777823695838764,81.16999816894531,-1.8915617244232006,82.83000183105469,-0.015908015569491507
5051,2015-03-30,81.80999755859375,82.48999786376953,81.45999908447266,82.0,1968600.0,0.0011012767565625747,-1.31460558574931,-0.2968790978232363,60.280377163685735,66.17260980909748,1.029532601321904,-0.8045516234573284,-5.956897260222362,-11.48823142118772,50.07447682137172,1.029998779296875,2.4529107013401017,0.4334976196289091,-3.1577273005925264,4.024722539850345,-1.3621148404818086,2.229110079739627,1.7908880972412078,46.34137831576401,-14.0563701061727,1.7956124601107148,3,0.4450035095214844,-1.029998779296875,-7.957496643066406,-10.27499771118164,-4.659996032714844,0,-0.022491093910286253,-2.0270119801224817,81.72000122070312,-1.0521853355624553,81.0199966430664,-3.777823695838764,81.16999816894531,-0.022491093910286253
5052,2015-03-31,81.1500015258789,82.44000244140625,81.12999725341797,81.66999816894531,2372900.0,-0.008067425160869113,-3.6785466138063514,2.7367892707998713,60.96410355517512,64.61901290077445,1.50791723046747,0.012832050155111574,-4.940596196923906,-10.614032604991351,49.49910986903181,1.3100051879882812,2.321719117653302,-0.32599830627441406,-3.765725934479221,3.1137293219303928,-2.0458621203768104,1.3938655078279822,2.2522310455375987,33.85827954211634,-32.585066462494204,1.7198638141024,3,1.1049995422363281,-0.3650016784667969,-7.135002136230469,-9.500003814697266,-3.1399993896484375,1,-0.045348123671965945,-1.31460558574931,81.80999755859375,-2.0270119801224817,81.72000122070312,-1.0521853355624553,81.0199966430664,-0.045348123671965945
5053,2015-04-01,81.30000305175781,81.56999969482422,80.25,81.33000183105469,3474700.0,0.0018484476039235531,4.176525147353619,0.057690332614404975,52.36450098205549,62.57669841698449,1.0970403737342878,0.05963508863382572,-4.742611930413489,-10.551255309930056,48.687062481445956,1.3199996948242188,1.9128201154438784,-0.29899711608887003,-3.510180798010836,2.912186565833096,-1.904588957049853,1.306594724872113,1.915495620305336,46.8751809428442,-16.307380777030083,1.605591840960984,4,0.93499755859375,-0.410003662109375,-7.14250373840332,-9.650005340576172,-2.1200027465820312,2,-0.060147591710855486,-3.6785466138063514,81.1500015258789,-1.31460558574931,81.80999755859375,-2.0270119801224817,81.72000122070312,-0.060147591710855486
5054,2015-04-02,81.12000274658203,81.55000305175781,80.7699966430664,81.33000183105469,1796700.0,-0.0022140258108132027,1.400014085002993,7.000254323499491,44.955280714729064,59.65429884153178,1.025930724353472,0.39288108317100523,-4.22759589602272,-10.173010502630888,47.6988545766713,0.7800064086914062,1.6343202562662782,-0.5634975433349609,-3.619557984600135,2.4925628979302132,-2.091527763967548,0.9645326772976262,1.858256031716067,38.83944536973648,-19.642120654821717,1.5280302206325882,4,1.0049972534179688,0.1999969482421875,-5.410001754760742,-8.09500503540039,-2.1399993896484375,3,-0.04178993188941027,4.176525147353619,81.30000305175781,-3.6785466138063514,81.1500015258789,-1.31460558574931,81.80999755859375,-0.04178993188941027
5055,2015-04-06,80.9800033569336,81.77999877929688,80.16000366210938,80.36000061035156,2243300.0,-0.0017258306818084268,-2.1764714682144914,-2.952406902815622,27.876796684110047,54.83428992934361,0.8071608129739332,0.6754087269058715,-3.8259608898843283,-9.824786163524621,46.320671716855934,1.6199951171875,1.2695141016617413,-0.7719970703124943,-3.6906958570085635,2.146701716383575,-2.231346463660529,0.6873523230355403,1.7799947191006567,35.19320752987095,-17.340790703388826,1.4593493933480315,4,0.8849983215332031,0.43499755859375,-4.977502822875977,-7.955005645751953,-1.7700042724609375,0,-0.045319901780735306,1.400014085002993,81.12000274658203,4.176525147353619,81.30000305175781,-3.6785466138063514,81.1500015258789,-0.045319901780735306
5056,2015-04-07,80.58000183105469,81.81999969482422,80.56999969482422,81.06999969482422,2076800.0,-0.004939509870305003,-3.9019402516193695,-0.7903156340367932,27.831678853563417,49.92177689683125,0.9163059891961183,1.2065803344103188,-3.222250447117375,-9.221402163572478,44.8776588777655,1.25,0.9479405441940401,-1.215998840332034,-4.02906812820892,1.5970704475448514,-2.622533484270477,0.19053580360640865,1.9199968035870825,18.420982184684988,-28.17974632858224,1.406534643938445,4,0.9150009155273438,0.8899993896484375,-4.157501220703125,-7.555004119873047,-2.7300033569335938,1,-0.05261858273537556,-2.1764714682144914,80.9800033569336,1.400014085002993,81.12000274658203,4.176525147353619,81.30000305175781,-0.05261858273537556
5057,2015-04-08,83.52999877929688,83.52999877929688,80.51000213623047,81.31999969482422,2398400.0,0.036609541836784665,1.7330297684598628,-4.510221876216427,49.02858019771937,48.85863569864645,-2.1500555561277253,-1.5122144999846796,-5.87493240405189,-11.94336893735229,44.20111380378992,3.0199966430664062,0.6336864193670522,1.5379981994628906,-1.1783572643136324,4.254353663239414,0.1798204675746291,2.896175931351152,-3.3699951171875,100.0,56.32159522040717,1.3581777318882606,4,-1.68499755859375,-2.05999755859375,-6.684999465942383,-10.505001068115234,-6.55999755859375,2,-0.07637971203944594,-3.9019402516193695,80.58000183105469,-2.1764714682144914,80.9800033569336,1.400014085002993,81.12000274658203,-0.07637971203944594
5058,2015-04-09,82.75,84.0,82.44999694824219,83.9000015258789,2590000.0,-0.009337947931231105,1.2963034128863444,-0.5203628969617046,46.4285478373451,47.68546160474851,-1.254263138049751,-0.4463670540651776,-4.831178223016167,-10.942510469105969,43.42798109908217,1.5500030517578125,0.33713745802621986,0.5619995117187528,-1.7255547339657795,2.849553757403285,-0.5817776111235133,1.705776634561019,-2.5225964355468733,67.44788562255124,26.845770103861796,1.1437771228422655,4,-0.6699981689453125,-1.279998779296875,-5.905000686645508,-9.72500228881836,-4.379997253417969,3,-0.05728094095189762,1.7330297684598628,83.52999877929688,-3.9019402516193695,80.58000183105469,-2.1764714682144914,80.9800033569336,-0.05728094095189762
5059,2015-04-10,82.87000274658203,83.19000244140625,82.5,82.70999908447266,1276200.0,0.0014501842487255612,-1.3793112520059982,-0.1391334346161756,44.754492700559005,46.05381763210471,-1.2116646915036,-0.4326072174391271,-4.637071916148571,-10.8414279523939,42.17970583448609,0.69000244140625,0.03555115398575026,0.5830020904541016,-1.6384528899164081,2.8044570708246113,-0.5277253997311533,1.6937295806393564,-2.491695324707024,70.57296012842826,33.64458018152638,1.1107274901852529,4,-0.7900009155273438,-1.3550033569335938,-6.010002136230469,-9.84500503540039,-4.450004577636719,4,-0.04452760129247668,1.2963034128863444,82.75,1.7330297684598628,83.52999877929688,-3.9019402516193695,80.58000183105469,-0.04452760129247668
5060,2015-04-13,81.81999969482422,83.25,81.66999816894531,82.83999633789062,1279000.0,-0.012670484095056,-1.3939427217293299,-6.37483311081442,43.351338689576274,44.17281335720365,-0.16314117453768517,0.6432889961083248,-3.2857770718980532,-9.575318548143485,40.2959053227247,1.5800018310546875,-0.036364914482220456,-0.46250076293945597,-2.6875331681565626,1.7625316422776507,-1.5750169655480164,0.6500154396691045,-1.29682456982421,37.53576964023776,-2.5999402272481262,1.1125162026085542,4,0.26000213623046875,-0.30500030517578125,-4.665000915527344,-8.795001983642578,-4.269996643066406,0,-0.03471029514157131,-1.3793112520059982,82.87000274658203,1.2963034128863444,82.75,1.7330297684598628,83.52999877929688,-0.03471029514157131
5061,2015-04-14,81.05000305175781,82.16000366210938,80.98999786376953,81.62000274658203,1577900.0,-0.009410860986780456,-2.391271657765836,0.5588250693753599,40.91837640306858,41.94551034030293,0.5450286804991578,1.2688418715127625,-2.2468829089052633,-8.58207847094475,37.657004707615435,1.1700057983398438,-0.09467192176427375,-1.0994976043701143,-3.2828640201851016,1.083868811444873,-2.191180812277608,-0.00781439646262072,-0.3877549317577973,15.472815073419305,-21.911105816694295,1.0916832079074923,4,1.029998779296875,0.464996337890625,-3.8925037384033203,-8.025005340576172,-4.790000915527344,1,-0.022702083874199808,-1.3939427217293299,81.81999969482422,-1.3793112520059982,82.87000274658203,1.2963034128863444,82.75,-0.022702083874199808
5062,2015-04-15,81.20999908447266,81.76000213623047,81.08000183105469,81.19999694824219,2254000.0,0.001974041044917385,-4.440168462172307,-0.01754761681680074,50.240969503546744,41.7095623982464,0.4407923330049073,0.99360761721843,-2.16700717771225,-8.523937213611788,34.849862077113805,0.7099990844726562,-0.24279469942295862,-0.8340015411376953,-2.9828647596734896,1.314861677398099,-1.9084331504055996,0.24043006813020895,-0.4142408892726479,7.30900546730642,-33.13207587965614,1.0744316092678985,4,0.8700027465820312,0.30500030517578125,-3.9525012969970703,-8.185001373291016,-2.529998779296875,2,-0.041374222980307795,-2.391271657765836,81.05000305175781,-1.3939427217293299,81.81999969482422,-1.3793112520059982,82.87000274658203,-0.041374222980307795
5063,2015-04-16,81.02999877929688,81.4800033569336,80.75,81.19999694824219,2419900.0,-0.002216479586319764,-1.0000209025731068,-16.99618611746758,50.060036873906085,42.27675752704384,0.646445406125423,1.0153813460985361,-1.8139148734334043,-8.134850703966308,31.69361109806982,0.7300033569335938,-0.42186487981810217,-0.8805019378662138,-2.9254234414187295,1.164419565686302,-1.9029626896424645,0.14195881391003695,2.970001220703125,11.199951171875,-30.684870145634562,1.0224607517762545,4,1.0500030517578125,0.4850006103515625,-3.5799999237060547,-8.005001068115234,-3.8499984741210938,3,-0.05010487004513042,-4.440168462172307,81.20999908447266,-2.391271657765836,81.05000305175781,-1.3939427217293299,81.81999969482422,-0.05010487004513042
5064,2015-04-17,79.13999938964844,81.0,78.69999694824219,80.4800033569336,2281500.0,-0.023324687376539033,-1.0720665610469413,7.882461179427341,36.44955457748172,43.22928618186292,2.4876474919233544,2.707916862174656,0.21111818779334612,-6.096366268314213,28.447523826424625,2.3300018310546875,-0.6147171071319235,-2.5570011138916016,-4.822467975922024,-0.2915342518611794,-3.6897345449068126,-1.4242676828763905,4.795000610351565,9.67037684153339,-31.288773937147376,1.1327334310152104,4,2.2099990844726562,2.3199996948242188,-1.2049999237060547,-6.115001678466797,-3.6399993896484375,4,-0.009729550783483143,-1.0000209025731068,81.02999877929688,-4.440168462172307,81.20999908447266,-2.391271657765836,81.05000305175781,-0.009729550783483143
5065,2015-04-20,79.70999908447266,79.79000091552734,78.75,79.79000091552734,1817200.0,0.007202422279760201,24.99942780850658,0.05970268223665856,39.49999961852998,44.52576626685921,1.9205151967939003,1.9130916344365971,-0.24409911579147092,-6.521361810937492,24.992987811209755,1.0400009155273438,-0.6952817926947716,-1.7820014953613281,-3.9835097916924695,0.4195068009698133,-2.8827556435268917,-0.6812473471957645,4.01560079345704,29.190756543405875,-10.629562212532484,1.1007541481655705,4,1.6399993896484375,1.75,-0.9774990081787109,-6.505001068115234,-3.3700027465820312,0,-0.016183677460092083,-1.0720665610469413,79.13999938964844,-1.0000209025731068,81.02999877929688,-4.440168462172307,81.20999908447266,-0.016183677460092083
5066,2015-04-21,80.77999877929688,80.97000122070312,80.08999633789062,80.47000122070312,1505900.0,0.01342365709589699,1.5507297655904466,-3.8748807934388707,48.222848762769715,44.436240551864806,0.9855048728362732,0.7002093485560295,-1.157114181436782,-7.451596598224839,21.484151607732265,1.2600021362304688,-0.6643877150969502,-0.5985015869140682,-2.6932802131262576,1.4962770392981213,-1.645890900020163,0.44888772619202655,2.74457698144532,67.973800803329,26.267486364892058,1.0473893131060923,4,0.5699996948242188,0.6800003051757812,-1.4224967956542969,-7.119998931884766,-4.589996337890625,1,-0.03998509255198057,24.99942780850658,79.70999908447266,-1.0720665610469413,79.13999938964844,-1.0000209025731068,81.02999877929688,-0.03998509255198057
5067,2015-04-22,80.56999969482422,80.94999694824219,80.11000061035156,80.66999816894531,2275200.0,-0.0025996420852444357,1.5454587490029708,-0.3225782634376846,46.5138309275586,44.44571645077742,0.8174345161362453,0.7717832276722589,-0.7838536049542313,-7.095248057667845,19.80050125123329,0.839996337890625,-0.5031347066560699,-0.6955005645751982,-2.7025879773187143,1.311586848168318,-1.6990442709469562,0.3080431417965599,2.761592913417971,67.26613078069383,25.13078463202713,1.0035437063717592,4,0.404998779296875,0.8899993896484375,-0.4074974060058594,-6.104999542236328,-5.5800018310546875,2,-0.05349382617498788,1.5507297655904466,80.77999877929688,24.99942780850658,79.70999908447266,-1.0720665610469413,79.13999938964844,-0.05349382617498788
5068,2015-04-23,81.01000213623047,81.26000213623047,80.2300033569336,80.2300033569336,1156000.0,0.005461120057997482,-1.6410266442349075,-7.800106813153277,49.48741540469937,44.97159675123745,0.11695630776773669,0.3364285670365774,-1.0782282266264076,-7.393478834783778,18.162444806268113,1.029998779296875,-0.28976801060679236,-0.24749832153320028,-2.257461827172392,1.7624651841059915,-1.252480074352789,0.7574834312863885,2.1363266456117174,90.23439479056461,45.71243936781687,1.0049817528195935,4,-0.035003662109375,0.4499969482421875,-0.7750015258789062,-6.495002746582031,-4.029998779296875,3,-0.02876190309360116,1.5454587490029708,80.56999969482422,1.5507297655904466,80.77999877929688,24.99942780850658,79.70999908447266,-0.02876190309360116
5069,2015-04-24,81.13999938964844,81.37999725341797,80.44999694824219,81.13999938964844,1394500.0,0.0016047062089858954,2.875035763105191,0.0,50.74625059871567,45.79325363003072,-0.3176537948987743,0.22754914222235811,-1.0887107233116922,-7.395795762203775,17.234730509115902,0.9300003051757812,-0.45724044174767187,-0.12350120544434162,-2.131194647788959,1.884192236900276,-1.1273479266166504,0.8803455157279672,1.8284761188497498,90.87459641040964,43.30658290211994,1.0038467211723117,4,-0.7099990844726562,0.31999969482421875,-0.6674995422363281,-6.435001373291016,-3.4499969482421875,4,-0.048804524454776566,-1.6410266442349075,81.01000213623047,1.5454587490029708,80.56999969482422,1.5507297655904466,80.77999877929688,-0.048804524454776566
5070,2015-04-27,80.41999816894531,81.88999938964844,79.98999786376953,81.88999938964844,1859900.0,-0.008873566996784876,1.585033942992381,-100.0,49.275345292508675,46.72180572885739,0.20436384292915477,0.8908374530472685,-0.22898420424357369,-6.5442985783625005,16.029846980482578,1.9000015258789062,-0.5728817636387333,-0.7785022735595675,-2.8080243680731627,1.2510198209540278,-1.793263320816365,0.23625877369723014,2.3777381971426337,22.63157683396443,-27.440939456905866,1.014761047256798,4,-0.125,1.0400009155273438,0.19500160217285156,-5.715000152587891,-1.339996337890625,0,-0.061178789865295014,2.875035763105191,81.13999938964844,-1.6410266442349075,81.01000213623047,1.5454587490029708,80.56999969482422,-0.061178789865295014
5071,2015-04-28,79.97000122070312,80.45999908447266,79.55000305175781,80.20999908447266,1244900.0,-0.0055955851590152594,1.4594558370191664,0.1632637173285723,29.156906572898293,44.37913206989645,0.5420545160628052,1.260547525344009,0.32711904865971064,-5.976382055209967,14.459027254274371,0.9099960327148438,-0.7103785841271844,-1.1364994049072266,-3.2155205291448254,0.9425217193303723,-2.176009967026033,-0.09698884278842002,2.663825568670987,17.948667788254628,-24.74224096530609,1.039510562118802,4,0.3249969482421875,1.3799972534179688,0.6499996185302734,-5.260002136230469,-1.1399993896484375,1,-0.045392082373418075,1.585033942992381,80.41999816894531,2.875035763105191,81.13999938964844,-1.6410266442349075,81.01000213623047,-0.045392082373418075
5072,2015-04-29,77.47000122070312,80.1500015258789,77.41000366210938,79.79000091552734,3176800.0,-0.03126172266898486,-1.2459046636336633,9.666751438471564,24.268998020520556,41.51346108618695,2.7443415393163804,3.6582770868832597,2.9092641118852924,-3.379626584289383,13.400874117406481,2.7399978637695312,-0.8325226696389763,-3.4524993896484375,-6.09132598085327,-0.813672798443605,-4.771912685250854,-2.1330860940460212,5.006472375025709,1.339232495802126,-36.6412528902731,1.319413295602413,4,2.1800003051757812,3.2350006103515625,3.1499996185302734,-2.7600021362304688,0.1699981689453125,2,-0.016522508830873806,1.4594558370191664,79.97000122070312,1.585033942992381,80.41999816894531,2.875035763105191,81.13999938964844,-0.016522508830873806
5073,2015-04-30,76.41000366210938,77.80000305175781,76.13999938964844,77.31999969482422,3134200.0,-0.013682684160207237,-1.2896529951856042,0.3922397208693565,21.1606908695815,39.81469845197582,3.442041867153179,4.567312938011014,4.031434342040384,-2.2291728037543805,13.319654275190274,1.660003662109375,-0.9075139171865203,-4.2679969787597685,-7.579879679477074,-0.9561142780424632,-5.923938329118414,-2.612055628401123,5.762481737602286,4.6957264775815215,-27.957376670867838,1.655941350358651,4,2.6049957275390625,3.6599960327148438,4.644998550415039,-1.7000045776367188,0.6999969482421875,3,-0.0185840299736042,-1.2459046636336633,77.47000122070312,1.4594558370191664,79.97000122070312,1.585033942992381,80.41999816894531,-0.0185840299736042
5074,2015-05-01,77.7300033569336,77.87999725341797,76.13999938964844,76.37000274658203,2096900.0,0.017275220933915314,1.0963976137293292,-1.4945126807797107,32.170874700843555,39.00035123889955,2.1244045711480197,3.1413814024681557,2.800543821276875,-3.4363905775489627,13.211270692607737,1.7399978637695312,-1.0945151908992017,-2.7784973144531193,-6.333224654423191,0.7762300255169521,-4.555860984438155,-1.0011336444680836,3.9598831619730106,27.652242909307066,-4.20216881773214,1.7773636699850348,5,1.2849960327148438,2.339996337890625,3.5974979400634766,-3.0200042724609375,-0.6400070190429688,4,-0.009648783836481045,-1.2896529951856042,76.41000366210938,-1.2459046636336633,77.47000122070312,1.4594558370191664,79.97000122070312,-0.009648783836481045
5075,2015-05-04,77.30999755859375,77.80999755859375,76.83000183105469,77.7300033569336,2037900.0,-0.005403393544333057,2.379329395824838,-0.3088276542988253,33.183421153740596,37.3293037267852,2.4229694501217125,3.449183584577696,3.274699808763515,-2.898193892023386,13.62823961620035,0.9799957275390625,-1.2982529760150356,-3.015002822875971,-6.836164700308885,0.806159054556943,-4.925583761592435,-1.1044218841595068,3.9358979899722044,27.083292861040814,-6.56059180440808,1.9105809387164583,5,1.7050018310546875,2.7600021362304688,3.912504196166992,-2.5999984741210938,0.9200057983398438,0,0.004915339475007663,1.0963976137293292,77.7300033569336,-1.2896529951856042,76.41000366210938,-1.2459046636336633,77.47000122070312,0.004915339475007663
5076,2015-05-05,76.33999633789062,77.4800033569336,76.18000030517578,76.91999816894531,2098000.0,-0.0125469053335302,-1.8889152622834084,1.3809376759731884,29.589259756895387,35.44879581893373,3.013862826660315,4.306019132304641,4.285149988279613,-1.816358498383849,14.164470904652537,1.3000030517578125,-1.235990080789179,-3.7730037689209013,-7.985077145182217,0.43906960734041434,-5.879040457051559,-1.6669670807902435,4.497427517961924,4.987452411439139,-30.666241882749222,2.1060366881306583,5,2.6750030517578125,3.7300033569335938,4.882505416870117,-1.6299972534179688,2.2900009155273438,1,0.03589213550700787,2.379329395824838,77.30999755859375,1.0963976137293292,77.7300033569336,-1.2896529951856042,76.41000366210938,0.03589213550700787
5077,2015-05-06,77.1500015258789,77.31999969482422,76.0999984741211,76.37999725341797,1811900.0,0.010610495504913331,1.198199188947694,-1.3275893820209939,34.5541574412382,33.78954493410471,1.863701477230535,3.1553076280541745,3.5364786330576123,-2.49415384636049,13.684209051149788,1.220001220703125,-1.2312452328260832,-2.643998718261713,-6.730966002548769,1.4429685660253426,-4.687482360405241,-0.6005150761181852,3.311628372677319,58.988975945959844,19.405869501422657,2.0434836421435283,5,1.8449974060058594,2.8999977111816406,4.367498397827148,-2.44000244140625,1.6199951171875,2,0.021775765028497762,-1.8889152622834084,76.33999633789062,2.379329395824838,77.30999755859375,1.0963976137293292,77.7300033569336,0.021775765028497762
5078,2015-05-07,78.01000213623047,78.3499984741211,76.87999725341797,77.30000305175781,1804400.0,0.01114712369854054,1.1151222082562613,0.9220716168281712,45.09975444347469,33.16215647241127,0.5960831215926135,2.0258575004159383,2.6945875431048876,-3.224702804596504,12.607239404421222,1.470001220703125,-1.406863318211336,-1.5469982147216825,-5.4581702889729655,2.3641738595296005,-3.502584251847324,0.40858782240395897,2.0154646198822377,84.88905164930556,39.806947408911476,1.95558603712564,5,0.9849967956542969,2.039997100830078,3.509998321533203,-3.3000030517578125,-0.09999847412109375,3,-0.004743016747210005,1.198199188947694,77.1500015258789,-1.8889152622834084,76.33999633789062,2.379329395824838,77.30999755859375,-0.004743016747210005
5079,2015-05-08,79.18000030517578,79.75,78.41999816894531,78.61000061035156,1771800.0,0.014998053286835233,-1.7999903629165026,0.8028175067966172,47.81533979410078,32.99993363925484,-0.9847343833482682,0.5957856066738998,1.5605363936597598,-4.263039509293733,11.101917782832826,1.7399978637695312,-1.5344602258875142,-0.19249992370605185,-3.7804140364961256,3.395414189084022,-1.9864569801010816,1.601457132688978,-3.0800018310546875,84.38357653324637,35.75085757023143,1.7939570563950344,5,-0.9000015258789062,0.8699989318847656,2.3824996948242188,-4.470001220703125,-0.6299972534179688,4,-0.026142961440338675,1.1151222082562613,78.01000213623047,1.198199188947694,77.1500015258789,-1.8889152622834084,76.33999633789062,-0.026142961440338675
5080,2015-05-11,78.9800033569336,79.37000274658203,78.63999938964844,79.05000305175781,1879400.0,-0.002525851824594083,1.0563501359323455,-0.12280654789789991,42.007126639116834,34.427735868834674,-1.1292325722995002,0.6030254340945476,1.7742652792342426,-3.938552289905715,10.282981050496385,0.7300033569335938,-1.7581329113662036,-0.2504970550537138,-3.6504313479897093,3.1494372378822817,-1.9504642015217115,1.449470091414284,-2.8070048522949236,78.90421037889857,31.366461023078642,1.6999671464679964,5,-0.8550033569335938,1.0699958801269531,2.7424964904785156,-3.9150009155273438,0.7399978637695312,0,-0.023930196742351084,-1.7999903629165026,79.18000030517578,1.1151222082562613,78.01000213623047,1.198199188947694,77.1500015258789,-0.023930196742351084
5081,2015-05-12,79.20999908447266,79.68000030517578,78.44000244140625,78.61000061035156,1640700.0,0.0029120754338238797,-1.6383078883504996,-8.571444141689373,43.97162784783414,36.61691696075841,-1.6521087579931901,0.24044082896649854,1.5532201500805485,-4.016068774547961,9.927732389801788,1.2399978637695312,-2.028770082056596,0.07149887084960938,-3.2189475042652873,3.361945245964506,-1.573724316707839,1.7167220584070577,-2.9654605499267603,85.20546055395651,38.504117629076575,1.6452231875574461,5,-1.2849998474121094,0.8400001525878906,2.430002212524414,-3.55999755859375,1.0999984741210938,1,-0.012372121434996552,1.0563501359323455,78.9800033569336,-1.7999903629165026,79.18000030517578,1.1151222082562613,78.01000213623047,-0.012372121434996552
5082,2015-05-13,77.8499984741211,79.47000122070312,77.66999816894531,79.18000030517578,1917300.0,-0.01716955720326674,-1.130178049044747,-2.2166753557214247,37.0491620796484,38.382302650765844,-0.2598644863483912,1.408000947566947,2.9310532177995015,-2.5267146921795245,9.732217551007535,1.8000030517578125,-2.2859182254362196,-1.1205017089843778,-4.3070879489117,2.0660845309429448,-2.713794828948039,0.47279141097928346,-1.5353507102661155,33.797919596360224,-7.09123148444467,1.5932931199636584,5,0.07500076293945312,2.200000762939453,3.6325035095214844,-1.8249969482421875,1.7099990844726562,2,0.010019252338921536,-1.6383078883504996,79.20999908447266,1.0563501359323455,78.9800033569336,-1.7999903629165026,79.18000030517578,0.010019252338921536
5083,2015-05-14,76.97000122070312,78.4000015258789,76.81999969482422,78.1500015258789,2213300.0,-0.011303754279590628,-1.1351327666286917,0.8872170531073965,33.899617175155626,38.57438514791163,0.7911164887792239,2.074603908253465,3.82934132112581,-1.5379334407336671,9.999270470785365,1.5800018310546875,-2.3435557828473463,-1.797499084472662,-4.9487514329647695,1.3537532640194456,-3.3731252587187157,-0.22187291022660816,-0.5866464121252477,5.119505469468104,-28.23040506825216,1.5756261742460558,5,0.9549980163574219,3.079998016357422,4.6875,-0.10000228881835938,3.6699981689453125,3,0.023385674857948846,-1.130178049044747,77.8499984741211,-1.6383078883504996,79.20999908447266,1.0563501359323455,78.9800033569336,0.023385674857948846
5084,2015-05-15,78.37000274658203,78.4000015258789,76.81999969482422,77.13999938964844,2279900.0,0.018188924303957688,1.4496135034273108,-1.0423754566320758,42.47983919494479,39.6073204858232,-0.5683187761140829,0.6471374883669512,2.4452554015596206,-2.8133590419264465,10.049445083825953,1.5800018310546875,-2.076818536597358,-0.35899772644043537,-3.5099027920084183,2.7919073391275475,-1.9344502592244197,1.216454806343549,-1.9193150341757104,54.195899334695596,18.685071955255168,1.5754525327839901,5,-0.4450035095214844,1.3049964904785156,3.404998779296875,-1.5000038146972656,2.0,4,-0.0058695810686661964,-1.1351327666286917,76.97000122070312,-1.130178049044747,77.8499984741211,-1.6383078883504996,79.20999908447266,-0.0058695810686661964
5085,2015-05-18,78.41999816894531,78.5199966430664,77.66000366210938,78.43000030517578,1959300.0,0.0006379408014689503,8.05280488294583,-0.008131795880138197,44.14208785974366,41.22430138613968,-0.49651625785520537,0.5223229833426188,2.406281846373574,-2.74345027752571,10.066946720678288,0.8599929809570312,-1.6355109233056169,-0.2445022583007841,-3.3635062156465807,2.8745016990450125,-1.8040042369736824,1.3149997203721142,-1.9033242107871189,55.94399065265988,17.45936296997092,1.559501978672897,5,-0.4949989318847656,1.2550010681152344,3.37750244140625,-1.5199966430664062,2.1500015258789062,0,0.0016578026759503928,1.4496135034273108,78.37000274658203,-1.1351327666286917,76.97000122070312,-1.130178049044747,77.8499984741211,0.0016578026759503928
5086,2015-05-19,77.55000305175781,78.6500015258789,77.43000030517578,78.38999938964844,2138500.0,-0.011094046639904431,-1.259257689427655,83.9816933638444,50.34483575084483,42.97882119831819,0.629351523653213,1.1994227158418198,3.2745153636505933,-1.7728808155046778,10.982680577331829,1.220001220703125,-1.4425305111751925,-0.9529975891113338,-3.942593918512543,2.0365987402898753,-2.4477957538119313,0.5418005755892636,-0.9686625727627813,27.547280626243374,-14.990083123059147,1.4947981647006017,5,0.7349967956542969,1.5799980163574219,4.24749755859375,-0.6500015258789062,2.9099960327148438,1,0.027981922418456096,8.05280488294583,78.41999816894531,1.4496135034273108,78.37000274658203,-1.1351327666286917,76.97000122070312,0.027981922418456096
5087,2015-05-20,76.26000213623047,77.69999694824219,76.02999877929688,77.66000366210938,3496900.0,-0.01663444055142571,1.2567724308580561,1.6666757493188011,49.36601183685342,43.45284979758249,1.9889934421992876,2.2661608777299733,4.55062973038882,-0.385592415906558,12.249497823978068,1.6699981689453125,-1.2632858368180848,-2.02749862670899,-5.011094576694575,0.9560973232765946,-3.5192966017017824,-0.5357006517161977,3.4899978637695312,8.77874487855589,-36.95306360214112,1.4917979749927899,5,1.6299972534179688,2.6999969482421875,5.537498474121094,0.6399993896484375,5.400001525878906,2,0.05310772762802163,-1.259257689427655,77.55000305175781,8.05280488294583,78.41999816894531,1.4496135034273108,78.37000274658203,0.05310772762802163
5088,2015-05-21,78.68000030517578,80.22000122070312,74.51000213623047,75.05000305175781,8598500.0,0.031733518242266,-1.42462853264523,-2.592852355028038,53.67361750336331,44.1037695430561,-0.3642786338312618,-0.35557587195771134,2.169724831361009,-2.6886127599851477,12.69150780101973,5.709999084472656,-0.8650856080835609,0.5089996337890597,-2.1959416342612457,3.213940901839365,-0.843471000236093,1.8614702678142123,-2.6500015258789062,73.02975197114992,23.977821425796137,1.35247063402515,5,-1.3149986267089844,-0.4799995422363281,3.1175003051757812,-1.6850013732910156,0.6699981689453125,3,0.011184510040731066,1.2567724308580561,76.26000213623047,-1.259257689427655,77.55000305175781,8.05280488294583,78.41999816894531,0.011184510040731066
5089,2015-05-22,77.18000030517578,78.48999786376953,76.97000122070312,78.25,3717700.0,-0.019064565253964827,-1.040266875579246,-0.294765979179934,49.536055049318826,44.940317144189656,0.9188091258328797,0.8775310413245734,3.6257839500057543,-1.0940192331448912,13.068757696501132,1.7099990844726562,-0.6029000543708634,-0.7930004119873075,-3.138765159982327,1.5527643360077121,-1.9658827859848174,0.3798819620102023,-2.6699981689453125,46.76004548242233,-4.8613017047669445,1.1728823739975067,5,0.18500137329101562,1.0200004577636719,4.617500305175781,0.06999969482421875,1.80999755859375,4,0.044830254869027586,-1.42462853264523,78.68000030517578,1.2567724308580561,76.26000213623047,-1.259257689427655,77.55000305175781,0.044830254869027586
5090,2015-05-26,75.5,77.5199966430664,75.3499984741211,77.13999938964844,2928000.0,-0.02176730109526992,-1.2371086990718894,1.5327101470976205,47.14674884859266,45.293108366496156,2.2945552927846506,2.2873100385977523,5.208532840457934,0.6685724302046196,13.427987027664384,2.1699981689453125,-0.6109416837884396,-2.2270008087158146,-4.5236814853897584,0.0696798679581292,-3.3753411470527794,-1.0786604703788498,-0.9899978637695312,17.337968870461946,-38.5223649775356,1.14834033833697,5,1.8650016784667969,2.700000762939453,5.904998779296875,2.625,4.6100006103515625,1,0.06450334763684817,-1.040266875579246,77.18000030517578,-1.42462853264523,78.68000030517578,1.2567724308580561,76.26000213623047,0.06450334763684817
5091,2015-05-27,76.33999633789062,76.54000091552734,75.54000091552734,75.72000122070312,1679500.0,0.011125779309809625,-1.040825223822499,-0.3780459438588003,47.254215440987444,46.42700318442272,1.122699926317111,1.2241836002363016,4.221012694776192,-0.07800004528704108,14.174946286317455,1.0400009155273438,-0.7349172615827513,-1.2055042266845675,-3.322548288172541,0.9115398348034063,-2.2640262574285543,-0.1469821959405806,-1.7157942199707037,32.0489403691238,-22.44836530669643,1.0585220307439849,5,1.0250053405761719,1.8600044250488281,5.06500244140625,2.6650047302246094,3.470001220703125,2,0.05541005449110914,-1.2371086990718894,75.5,-1.040266875579246,77.18000030517578,-1.42462853264523,78.68000030517578,0.05541005449110914
5092,2015-05-28,76.19000244140625,76.73999786376953,75.66000366210938,76.36000061035156,1640700.0,-0.001964814038246554,1.3225864671523266,-0.2741927544792282,43.518505939691785,47.495768602704516,1.1314439498418523,1.342180701270749,4.231270989499393,0.16597295887899577,14.097439295745035,1.0799942016601562,-0.7846858358574309,-1.2914981842041016,-3.493825377691479,0.910829009283276,-2.3926617809477904,-0.19033458746041276,-1.4538843414306655,29.422076611960378,-20.353851941524482,1.1011635967436855,5,1.1749992370605469,2.009998321533203,5.214996337890625,3.154998779296875,3.8899993896484375,3,0.05604405441974136,-1.040825223822499,76.33999633789062,-1.2371086990718894,75.5,-1.040266875579246,77.18000030517578,0.05604405441974136
5093,2015-05-29,74.98999786376953,76.30999755859375,74.86000061035156,75.91999816894531,2157900.0,-0.015750158015280014,-1.4369802853021318,5.470648954312899,35.11013024758972,46.6769120529984,2.2585602530824502,2.561686397463248,5.262464440462622,1.4655887209305831,13.479189157672982,1.4499969482421875,-0.9268330873466226,-2.4205024719238253,-4.848294343484611,0.00728939963696007,-3.634398407704225,-1.2066065361434255,-0.14420210137939193,3.5811942638679586,-40.08967832243235,1.213895935780393,5,2.3750038146972656,3.210002899169922,6.227500915527344,4.355003356933594,5.349998474121094,4,0.08894527254763895,1.3225864671523266,76.19000244140625,-1.040825223822499,76.33999633789062,-1.2371086990718894,75.5,0.08894527254763895
5094,2015-06-01,76.9800033569336,77.27999877929688,74.6500015258789,74.6500015258789,3103400.0,0.026536945590786676,-1.2575065979475963,-2.5053774908324242,43.69482393688667,46.627216061569854,0.05660026757944081,0.540314026367696,3.1326401192568056,-0.39705366616041715,12.645253428590255,2.6299972534179688,-0.8200301001795793,-0.39299697875976847,-2.823177564785965,2.037183607266428,-1.6080872717728738,0.8220933142533369,3.2399978637695312,81.18487091148823,40.23700902754831,1.2150902930131002,6,0.3849983215332031,1.2199974060058594,4.237495422363281,2.3649978637695312,2.2399978637695312,0,0.030787152686893693,-1.4369802853021318,74.98999786376953,1.3225864671523266,76.19000244140625,-1.040825223822499,76.33999633789062,0.030787152686893693
5095,2015-06-02,77.69000244140625,78.47000122070312,76.33999633789062,76.58999633789062,3101400.0,0.009223162555353603,-1.6624959468996166,0.4721052528176347,45.34884426732783,46.07210589673463,-0.8580740114146295,-0.14730895713569225,2.2752947251121327,-1.0087571188264235,11.58835761645359,2.1300048828125,-0.5615706151279767,0.29800186157225994,-2.1360437109317303,2.73204743407625,-0.9190209246797281,1.515024647824248,2.418598785400391,79.58118215680204,42.40444671863371,1.2170227862519918,6,-0.3250007629394531,0.5099983215332031,3.2549972534179688,1.75,1.2900009155273438,1,0.01673311084452256,-1.2575065979475963,76.9800033569336,-1.4369802853021318,74.98999786376953,1.3225864671523266,76.19000244140625,0.01673311084452256
5096,2015-06-03,79.08000183105469,79.31999969482422,77.37999725341797,77.94999694824219,2693200.0,0.017891612124697476,1.409940007392454,1.027271466222777,53.75688545226685,46.559980742891675,-2.244223521881736,-1.3929249377264057,0.7755636213760226,-2.2958509635103326,10.292387969759238,1.94000244140625,-0.49989449283351917,1.5510009765625057,-0.9414718423486619,4.043473795473673,0.304764567106929,2.7972373860180824,0.919427401733401,94.86085743318966,54.89150828674717,1.2462364094555825,6,-1.7150001525878906,-1.595001220703125,1.7974967956542969,0.6450004577636719,1.3899993896484375,2,0.013024769289931903,-1.6624959468996166,77.69000244140625,-1.2575065979475963,76.9800033569336,-1.4369802853021318,74.98999786376953,0.013024769289931903
5097,2015-06-04,78.83000183105469,79.86000061035156,77.88999938964844,78.4800033569336,2663400.0,-0.0031613555160772133,-1.5751542078677179,0.3097318245651939,55.90851894650308,46.80830312546276,-1.7783430789351797,-1.06522485363665,0.9177568372047915,-1.917008619176869,8.988234856737598,1.970001220703125,-0.48187884677095383,1.217000961303711,-1.3342357491424934,3.7682376717499153,-0.05861739391939125,2.492619316526813,1.0624388475952173,80.23034625156505,34.37168712021569,1.2756183552231035,6,-1.5750007629394531,-1.4650001525878906,1.9924964904785156,0.8950004577636719,3.279998779296875,3,0.012431760811566939,1.409940007392454,79.08000183105469,-1.6624959468996166,77.69000244140625,-1.2575065979475963,76.9800033569336,0.012431760811566939
5098,2015-06-05,77.63999938964844,78.95999908447266,77.4000015258789,78.62000274658203,2244900.0,-0.015095806339781803,-1.1369842970240116,-2.8000217983651225,47.64969809097996,46.59870790786956,-0.8396802437179929,0.1008049582990509,2.0374168868334266,-0.603296611683291,8.410064752934469,1.55999755859375,-0.5325794915779767,0.04549865722655966,-2.4989737992470538,2.589971113700173,-1.226737571010247,1.3177348854633664,2.220001220703125,57.38960439898373,12.065653990455822,1.2722362282368096,6,-0.3849983215332031,-0.2749977111816406,2.5375022888183594,2.085002899169922,4.760002136230469,4,0.031427131125551844,-1.5751542078677179,78.83000183105469,1.409940007392454,79.08000183105469,-1.6624959468996166,77.69000244140625,0.031427131125551844
5099,2015-06-08,77.11000061035156,77.91000366210938,77.05999755859375,77.5,1215600.0,-0.00682636248664803,-2.469373773861053,0.39795719768627724,45.90881321653668,46.46115950430778,-0.35833822877991395,0.4930522014916079,2.494300071849864,0.07141876814901593,8.781220734613406,0.850006103515625,-0.4835375608955417,-0.3810001373290959,-2.8201458861769026,2.058145611518711,-1.6005730117529993,0.8385727370948075,2.75,21.875094825456138,-21.19233684743792,1.2195728744239012,6,0.14500045776367188,0.2550010681152344,2.4324989318847656,3.0699996948242188,4.69000244140625,0,0.04188815590678985,-1.1369842970240116,77.63999938964844,-1.5751542078677179,78.83000183105469,1.409940007392454,79.08000183105469,0.04188815590678985
5100,2015-06-09,77.08999633789062,77.4000015258789,76.2699966430664,77.0,1702700.0,-0.00025942513685117685,2.1830822462444393,-0.23076020188583277,48.48282782735429,46.59767199168187,-0.09954226903398933,0.3838838152371693,2.4168821211278697,0.24755176862805683,9.093124353304713,1.1300048828125,-0.6905269051639493,-0.3065040588378878,-2.6472134144005537,2.034205296724778,-1.4768587366192207,0.8638506189434452,2.66580429077149,22.84119188437336,-21.272811865689903,1.1703546777813358,6,0.16500473022460938,0.2750053405761719,2.452503204345703,3.0900039672851562,5.090003967285156,1,0.027630107458775033,-2.469373773861053,77.11000061035156,-1.1369842970240116,77.63999938964844,-1.5751542078677179,78.83000183105469,0.027630107458775033
5101,2015-06-10,78.2300033569336,78.30999755859375,76.93000030517578,77.41000366210938,1725600.0,0.01478800198726482,1.8163551292730966,9.111478467277044,56.562291602283636,48.04698150974763,-1.0541085424330277,-0.8783393531184629,1.1877899300253887,-0.7127839393569104,9.719419352738456,1.3799972534179688,-0.7004346409916593,0.8825027465820341,-1.336211982226871,3.101217475390939,-0.22685461782242555,1.9918601109864937,1.4236812896728566,54.596226960422825,5.7641783433701335,1.109357364404456,6,-0.9750022888183594,-0.8650016784667969,1.3124961853027344,1.9499969482421875,3.4399948120117188,2,0.009587114506157457,2.1830822462444393,77.08999633789062,-2.469373773861053,77.11000061035156,-1.1369842970240116,77.63999938964844,0.009587114506157457
5102,2015-06-11,78.62999725341797,79.20999908447266,78.29000091552734,78.62000274658203,1644100.0,0.005113049716479745,-1.7462706962126215,0.012188427506768764,49.80753259964314,49.68002621553134,-1.1975230999622397,-1.2826643948539243,0.7227989822687846,-0.9337465926773802,10.046217181915354,0.9799957275390625,-0.5197606074133319,1.2434967041015597,-1.0389154598304629,3.525908868033582,0.10229062213555551,2.384702786067564,0.9236137307739369,80.27206294504764,33.07566608091583,1.1412060819660104,6,-1.3749961853027344,-1.2649955749511719,0.9125022888183594,1.5500030517578125,2.910003662109375,3,0.023400788904455627,1.8163551292730966,78.2300033569336,2.1830822462444393,77.08999633789062,-2.469373773861053,77.11000061035156,0.023400788904455627
5103,2015-06-12,78.7699966430664,79.44000244140625,78.37000274658203,78.44999694824219,1568000.0,0.0017804832066472542,-3.458442611225025,32.0175572519084,56.83575094727782,51.14012921668592,-0.8324867129304181,-1.3501197447415763,0.5132535107353817,-0.90070536392885,9.891250352817845,1.0699996948242188,-0.3819812479542719,1.2934963226318388,-1.0605937656799824,3.64758641094366,0.11645127847593528,2.4705413667877423,0.6855421519592397,78.86420905946825,30.30673209422048,1.1770450441559086,6,-0.7049980163574219,-1.4049949645996094,0.75250244140625,1.3900032043457031,1.0500030517578125,4,0.042401981841129865,-1.7462706962126215,78.62999725341797,1.8163551292730966,78.2300033569336,2.1830822462444393,77.08999633789062,0.042401981841129865
5104,2015-06-15,77.91000366210938,78.48999786376953,77.61000061035156,78.12999725341797,1335200.0,-0.010917773487460591,-1.1463355632263046,-0.6874806284719739,61.14710548751913,52.89549157448495,0.19366607079538767,-0.5548006314022018,1.2980761623150556,0.12014259642724312,9.542992939850533,1.1599960327148438,-0.17436059466461984,0.4565032958984432,-1.8696529774097996,2.782659569206686,-0.7065748407556782,1.6195814325525646,1.529998779296875,51.73514256352001,-0.7395267954657854,1.163078136654124,6,0.15499496459960938,-0.5450019836425781,1.6124954223632812,2.2499961853027344,1.2999954223632812,0,0.057630569281479804,-3.458442611225025,78.7699966430664,-1.7462706962126215,78.62999725341797,1.8163551292730966,78.2300033569336,0.057630569281479804
5105,2015-06-16,78.55000305175781,78.75,77.37000274658203,77.37000274658203,1326900.0,0.008214598377174642,-1.3389777907089515,-5.363794000346801,60.41473415049106,53.635252540954305,-0.34812199012083056,-1.2485761479336759,0.5933067320380587,-0.3926070989373187,9.331429629518645,1.3799972534179688,0.314668230683111,1.0900024414062557,-1.248220876933729,3.4282257597462404,-0.0791092177637438,2.259114100576255,0.8899993896484375,64.54188716408655,9.091746837550787,1.1691116591699946,6,-0.4850044250488281,-1.1850013732910156,0.6149959564208984,1.6099967956542969,-0.31000518798828125,1,0.041374918825382245,-1.1463355632263046,77.91000366210938,-3.458442611225025,78.7699966430664,-1.7462706962126215,78.62999725341797,0.041374918825382245
5106,2015-06-17,79.72000122070312,79.9000015258789,78.62000274658203,78.97000122070312,2124100.0,0.014894947466448594,1.306302838683071,0.6355930559596548,65.17625665193705,54.665001174891415,-1.5844063628814382,-2.369134754436857,-0.6163061968885302,-1.4563204330966357,9.177745322032449,1.3499984741210938,0.5786779924937946,2.151500701904297,-0.3963023590300736,4.699303762838667,0.8775991714371116,3.425402232371482,-5.069999694824219,92.88535999903502,32.73243896784487,1.2739015304671861,6,-1.6350021362304688,-2.354999542236328,-0.6325016021728516,0.4399986267089844,-1.19000244140625,2,0.030857991053740763,-1.3389777907089515,78.55000305175781,-1.1463355632263046,77.91000366210938,-3.458442611225025,78.7699966430664,0.030857991053740763
5107,2015-06-18,80.30999755859375,81.12999725341797,79.95999908447266,79.95999908447266,1833400.0,0.007400857110591685,-5.685732970027248,0.4666646321614583,74.13793700278245,57.60813883175835,-2.170655173079197,-2.782835981985727,-1.3349800251610304,-1.9082183019472723,8.36407350568067,1.4099960327148438,0.7937935987517619,2.538997268676752,-0.20699280042661883,5.284987337780123,1.1660022341250595,3.9119923032284447,-5.55499603271484,78.19146561694701,10.433052570014397,1.372995034551687,6,-1.6100006103515625,-2.4899978637695312,-1.3224983215332031,-0.14999771118164062,-2.5699996948242188,3,0.016934387395035166,1.306302838683071,79.72000122070312,-1.3389777907089515,78.55000305175781,-1.1463355632263046,77.91000366210938,0.016934387395035166
5108,2015-06-19,79.55999755859375,80.83999633789062,79.55999755859375,80.37000274658203,2181800.0,-0.009338812386998296,-2.160470570505515,-2.3143106267029974,63.19016634123395,59.52828917894694,-1.2512436554735729,-2.0696400225223783,-0.6998800930669375,-1.0382477859445345,9.313924824901848,1.279998779296875,0.7227833468660663,1.744997406005865,-1.089107014848679,4.579101826860409,0.32794519557859303,3.162049616433137,-4.549996203613276,58.24462796501836,-7.492581172433013,1.4170522104272694,6,-0.8600006103515625,-1.7399978637695312,-0.5724983215332031,0.6000022888183594,-1.4199981689453125,4,0.024886920785478495,-5.685732970027248,80.30999755859375,1.306302838683071,79.72000122070312,-1.3389777907089515,78.55000305175781,0.024886920785478495
5109,2015-06-22,80.63999938964844,80.68000030517578,79.94999694824219,80.08000183105469,1439500.0,0.013574684064806553,1.281262665999094,-0.6913505825617647,64.53201340970249,61.31153202143008,-1.986788755737905,-3.0326207073249236,-1.8884699059634613,-1.9692253522511436,10.315107289691204,1.1200027465820312,0.6546742483446764,2.651999282836911,-0.43043033216729043,5.734428897841113,1.1107844753348104,4.193214090339012,-5.385198198730464,86.96812288212973,22.03271707384077,1.5412148075020993,6,-1.6100006103515625,-2.8199996948242188,-1.6525001525878906,-0.4799995422363281,-3.0500030517578125,0,-0.010168647086193805,-2.160470570505515,79.55999755859375,-5.685732970027248,80.30999755859375,1.306302838683071,79.72000122070312,-0.010168647086193805
5110,2015-06-23,80.37000274658203,81.02999877929688,80.08999633789062,80.33000183105469,1414700.0,-0.0033481726824152735,-2.6153112575008435,0.07143051771117166,57.14286921278597,61.37604064481923,-1.3439217017069183,-2.5076365899487882,-1.6985875627390499,-1.5537743301856324,10.472975872116162,0.94000244140625,0.8378906062204123,2.138502502441412,-0.8852443639203358,5.16224936880316,0.626629069260531,3.650375935622293,-4.880193713164061,69.72126812365117,8.217161987078043,1.5118734331808752,6,-1.1200027465820312,-2.5500030517578125,-1.5700035095214844,-0.21000289916992188,-2.7800064086914062,1,-0.014433291308537433,1.281262665999094,80.63999938964844,-2.160470570505515,79.55999755859375,-5.685732970027248,80.30999755859375,-0.014433291308537433
5111,2015-06-24,80.56999969482422,80.9800033569336,80.16999816894531,80.4000015258789,1376800.0,0.002488452673975905,-1.571425111412517,4.249856952126645,59.68819693719335,62.47389223788036,-1.3154132190346246,-2.502803834979005,-1.9532035210989136,-1.6203669929354305,10.639375868901574,0.8100051879882812,1.1238005613657123,2.1269992828369197,-0.9312289801218583,5.185227545795698,0.5978851513575307,3.6561134143163088,-4.854583132606251,64.33135876141372,4.981354820559304,1.5291141314793861,6,-1.3199996948242188,-2.75,-1.7700004577636719,-0.4099998474121094,-2.5400009155273438,2,-0.028918975299491834,-2.6153112575008435,80.37000274658203,1.281262665999094,80.63999938964844,-2.160470570505515,79.55999755859375,-0.028918975299491834
5112,2015-06-25,80.45999908447266,80.95999908447266,80.26000213623047,80.62000274658203,1404200.0,-0.001365280014499315,-1.5,-0.9412081500762948,67.848130360504,63.69748995046104,-1.0264724958826719,-2.1676396587835427,-1.9053842027159078,-1.3942903546407877,10.961706641259267,0.6999969482421875,1.3831243829261126,1.8034988403320256,-1.1879363279084885,4.79493400857254,0.30778125621176855,3.2992164244522826,-4.527999294606687,61.22454275571425,1.559369881316897,1.4957175841202601,6,-1.2099990844726562,-2.6399993896484375,-1.7524986267089844,-0.2999992370605469,-2.7999954223632812,3,-0.023987078388473915,-1.571425111412517,80.56999969482422,-2.6153112575008435,80.37000274658203,1.281262665999094,80.63999938964844,-0.023987078388473915
5113,2015-06-26,81.66000366210938,81.70999908447266,80.4800033569336,80.7699966430664,2263700.0,0.014914300165189687,1.4848452154345297,-5.56241655540721,76.54613339790579,65.40849305161512,-1.9818285833169966,-2.9959256121876763,-3.149105122188516,-2.5045514873893353,10.985785493264446,1.25,1.4573129295794587,2.6700031280517607,-0.07761191226661879,5.41761816837014,1.296195607892571,4.04381064821095,-5.5200839737013325,97.159354449969,31.362609638703006,1.373807520159188,6,-2.1200027465820312,-3.5500030517578125,-3.235004425048828,-1.535003662109375,-3.8600006103515625,4,-0.048003987540337856,-1.5,80.45999908447266,-1.571425111412517,80.56999969482422,-2.6153112575008435,80.37000274658203,-0.048003987540337856
5114,2015-06-29,79.3499984741211,81.80000305175781,79.20999908447266,80.9800033569336,2259100.0,-0.02828808577509445,-1.7120408391519006,-1.8314517166002315,60.40517309814738,65.40743071246582,0.6190171382479832,-0.5262433525926724,-0.8496304232102432,-0.12706429927823137,11.343120523016967,2.5900039672851562,1.5843637024285044,0.2414981842041044,-2.3405557093384317,2.8235520777466405,-1.0495287625671637,1.5325251309753725,-2.8758740219491727,5.405373559917167,-63.10579861370448,1.2910269467712714,6,0.8600044250488281,-1.1249961853027344,-1.5674972534179688,0.015003204345703125,-0.7699966430664062,0,-0.015248886045880372,1.4848452154345297,81.66000366210938,-1.5,80.45999908447266,-1.571425111412517,80.56999969482422,-0.015248886045880372
5115,2015-06-30,78.98999786376953,80.79000091552734,78.27999877929688,80.19999694824219,2482400.0,-0.0045368697829146765,1.1004140291065334,0.7423285029581368,53.76981904384183,64.1400487560108,1.1711539484904705,-0.06730763104860671,-0.5229362614736601,0.2843202682147705,11.987581010141515,2.5100021362304688,1.598801428189205,-0.183502197265625,-2.6792108611995786,2.3122064666683286,-1.4313565292326018,1.0643521347013518,-2.0898031236307446,20.1704040539779,-48.03129798269764,1.2478543319669795,6,1.0500030517578125,-0.7649955749511719,-1.2074966430664062,0.3750038146972656,-1.3899993896484375,1,-0.01772378229827809,-1.7120408391519006,79.3499984741211,1.4848452154345297,81.66000366210938,-1.5,80.45999908447266,-0.01772378229827809
5116,2015-07-01,80.11000061035156,80.19000244140625,79.01000213623047,79.43000030517578,1809000.0,0.01417904515599111,1.8095112669276392,-0.5619841485021785,56.85187029741229,62.21937467763634,0.12548666233337258,-1.165968792320811,-1.6984121994591135,-0.763692047761154,12.16719051992348,1.2000045776367188,1.6647632743262761,0.8850006103515682,-1.644859578336181,3.4148607990393174,-0.3799294839922993,2.1499307046954357,-2.817821205283252,51.988625280141484,-14.07958314059804,1.2649300943438717,7,-0.06999969482421875,-1.8849983215332031,-2.3274993896484375,-0.7449989318847656,-2.8499984741210938,2,-0.03145680006567508,1.1004140291065334,78.98999786376953,-1.7120408391519006,79.3499984741211,1.4848452154345297,81.66000366210938,-0.03145680006567508
5117,2015-07-02,79.80999755859375,80.58000183105469,79.51000213623047,80.11000061035156,2191300.0,-0.003744888896169196,-1.3777932250517106,-0.4411807604707783,54.74453012044838,61.2809706531046,0.3878975796408639,-0.8314092933984512,-1.4517422038978793,-0.3899978213916313,12.14505688022901,1.0699996948242188,1.7018674148449406,0.5359977722168026,-1.999605290556886,3.071600834990491,-0.7318037591700488,1.803799303603654,-2.1571922617902857,43.465821654449535,-20.116960489028337,1.2678015313868467,7,0.23000335693359375,-1.5849952697753906,-2.027496337890625,-0.4449958801269531,-1.6999969482421875,3,-0.022302954939825148,1.8095112669276392,80.11000061035156,1.1004140291065334,78.98999786376953,-1.7120408391519006,79.3499984741211,-0.022302954939825148
5118,2015-07-06,80.08000183105469,80.76000213623047,79.04000091552734,79.4000015258789,4568000.0,0.0033830883438219495,-1.4571419229323002,-2.2666446264177815,60.46285437656064,60.8288418716444,0.2228478683314279,-0.9583786042891234,-1.7872264353937908,-0.5969260816921178,12.329567595490628,1.720001220703125,1.580862640123712,0.6840019226074219,-1.7534728336694059,3.1214766788842496,-0.534735455530992,1.9027393007458357,-2.095420713854878,51.13638826635224,-13.368985361136708,1.2187373781384103,7,-0.04000091552734375,-1.8549995422363281,-2.2975006103515625,-0.7150001525878906,-2.3899993896484375,0,-0.030219756663477537,-1.3777932250517106,79.80999755859375,1.8095112669276392,80.11000061035156,1.1004140291065334,78.98999786376953,-0.030219756663477537
5119,2015-07-07,80.33999633789062,80.5999984741211,78.5,80.41999816894531,3193900.0,0.0032466845765619645,8.545394645581911,-0.11764969875124819,58.958920429811904,61.03062534020283,-0.09406978515336561,-1.0160775230666843,-2.115220638486548,-0.8068612252386913,12.637431865268548,2.0999984741210938,1.304474297544715,0.7824966430664091,-1.435363301658569,3.000356587791387,-0.32643332929607993,1.8914266154288981,-2.0501814659261726,82.07154603013457,16.844959862959698,1.1089299723624912,7,-0.29999542236328125,-2.1149940490722656,-2.5574951171875,-0.9749946594238281,-3.0199966430664062,1,-0.03161555143032635,-1.4571419229323002,80.08000183105469,-1.3777932250517106,79.80999755859375,1.8095112669276392,80.11000061035156,-0.03161555143032635
5120,2015-07-08,79.22000122070312,79.87999725341797,78.83000183105469,79.6500015258789,3353500.0,-0.013940691663428373,1.3595621201340728,5.374880793438871,47.48491007448252,59.67470457767941,0.9450216886918383,0.28635571257976267,-1.0544303225574794,0.37012222411544826,13.189171287934109,1.5099945068359375,1.2204911266626652,-0.44399871826172443,-2.344872442686409,1.45687500616296,-1.3944355804740667,0.5064381439506178,-0.720001220703125,31.858430979363522,-28.635627819587153,0.9504368622123418,7,0.8199996948242188,-0.18500137329101562,-1.4375,0.14500045776367188,-1.8899993896484375,2,-0.008078760158882425,8.545394645581911,80.33999633789062,-1.4571419229323002,80.08000183105469,-1.3777932250517106,79.80999755859375,-0.008078760158882425
5121,2015-07-09,78.9800033569336,79.83999633789062,78.62000274658203,79.7300033569336,2546300.0,-0.0030295109829765465,1.5154871084962795,1.7441848086442753,43.06572653047262,56.921104152120364,1.0457295679521934,0.6170596020236871,-0.8631397648279062,0.6508032472337106,13.547628690430974,1.2199935913085938,1.019310179230743,-0.72149658203125,-2.530634467960226,1.0876413038977262,-1.626065524995738,0.1830723609332381,2.8199996948242188,21.23906651407892,-35.48728048391131,0.9045689429644868,7,1.05999755859375,0.054996490478515625,-1.1975021362304688,0.3849983215332031,-1.2000045776367188,3,-0.017472838999206597,1.3595621201340728,79.22000122070312,8.545394645581911,80.33999633789062,-1.4571419229323002,80.08000183105469,-0.017472838999206597
5122,2015-07-10,80.47000122070312,80.72000122070312,79.31999969482422,79.9000015258789,1454200.0,0.018865507729036057,1.616826028364243,-0.7599995930989584,54.40466360506184,54.46094084180437,-0.4947260121776793,-0.7673650636616287,-2.304940465670299,-0.7879971839170423,13.510108570907525,1.7399978637695312,0.9684055459455578,0.6765010833740206,-1.0898421486859746,2.442844315434016,-0.206670532655977,1.5596726994040182,1.2664018249511741,87.16811321200582,29.368367100631538,0.8831716160300004,7,-0.43000030517578125,-1.4350013732910156,-3.0450000762939453,-1.1049995422363281,-1.9899978637695312,4,-0.039890630493078616,1.5154871084962795,78.9800033569336,1.3595621201340728,79.22000122070312,8.545394645581911,80.33999633789062,-0.039890630493078616
5123,2015-07-13,82.11000061035156,82.16999816894531,80.9000015258789,81.1500015258789,1726100.0,0.020380258043621202,1.351858262042852,1.6842098218468498,56.7493172777422,54.05473463953714,-2.306761117238935,-2.2601911045516943,-3.8425199174479303,-2.3713732239822747,13.673746259088793,1.6999969482421875,0.9123020005340408,2.149500274658209,0.17169268050750475,4.127307868808913,1.1605964775828568,3.138404071733561,-3.4899978637695312,98.36518832348648,42.42691541658085,0.9889037970753529,7,-1.8850021362304688,-2.890003204345703,-4.799999237060547,-2.854999542236328,-2.7399978637695312,0,-0.04871513786708859,1.616826028364243,80.47000122070312,1.5154871084962795,78.9800033569336,1.3595621201340728,79.22000122070312,-0.04871513786708859
5124,2015-07-14,82.4000015258789,82.68000030517578,81.6500015258789,82.26000213623047,1920000.0,0.0035318586453740863,1.942866485013624,0.1458328366274865,59.303382666804666,54.66957504208857,-2.367599288563639,-2.3152705464940766,-4.067173427891774,-2.59738011460324,14.47889915690402,1.029998779296875,0.8036449331367663,2.215001296997073,0.1982655767519077,4.231737017242239,1.2066334368744975,3.2233691571196488,-3.708998870849612,93.10347419534268,37.301380981516346,1.0083678601225825,7,-1.8100013732910156,-2.9250030517578125,-5.090000152587891,-3.145000457763672,-1.4800033569335938,1,-0.05716018200549933,1.351858262042852,82.11000061035156,1.616826028364243,80.47000122070312,1.5154871084962795,78.9800033569336,-0.05716018200549933
5125,2015-07-15,81.80000305175781,82.55000305175781,81.33000183105469,82.47000122070312,1549400.0,-0.0072815347452712675,1.939755492232742,-4.785722070844686,55.43767812874175,54.51244257890295,-1.4830411806947552,-1.5381688676284,-3.3939121476571046,-1.95203446239762,15.076217632730918,1.220001220703125,0.4729958413449111,1.4525028228759709,-0.5330344865551666,3.4380401323071084,0.45973416816040924,2.4452714775915325,-2.9494404907226652,78.3251777687578,22.62700586570452,0.9927686547155683,7,-1.2100028991699219,-2.3250045776367188,-4.490001678466797,-2.545001983642578,-1.4200057983398438,2,-0.054767765156425896,1.942866485013624,82.4000015258789,1.351858262042852,82.11000061035156,1.616826028364243,80.47000122070312,-0.054767765156425896
5126,2015-07-16,82.18000030517578,82.25,81.44000244140625,82.02999877929688,1400000.0,0.0046454430225086885,4.586172423772066,-0.22388348630121388,57.426601678466525,54.81045052979385,-1.7193365312283078,-1.8176094618077343,-3.663449650502713,-2.2857708948370288,15.058321518558945,0.80999755859375,0.4612135902332284,1.7095001220703097,-0.4124614423170101,3.8314616864576294,0.6485193398766569,2.7704809042639624,-3.1762602343750075,85.11905032220562,28.875704043124827,1.0609807821936577,7,-1.5900001525878906,-2.375,-4.869998931884766,-2.924999237060547,-5.8300018310546875,3,-0.05901677362023128,1.939755492232742,81.80000305175781,1.942866485013624,82.4000015258789,1.351858262042852,82.11000061035156,-0.05901677362023128
5127,2015-07-17,81.66999816894531,82.54000091552734,81.41999816894531,82.0199966430664,1708000.0,-0.006205915482314084,-1.6353053109657036,-2.3332994252581254,50.04588846371028,53.65300987281047,-1.025599663364062,-1.2653716460885676,-3.072749475650369,-1.7267347378636657,14.49514082674307,1.1200027465820312,0.5703948206008391,1.13149795532226,-1.0549906223340315,3.3179865329785514,0.038253666494114213,2.2247422441504057,-2.5192076887695407,43.25826804053011,-7.486876885162232,1.0932442888281468,7,-1.0799980163574219,-1.6449966430664062,-4.359996795654297,-2.414997100830078,-7.959999084472656,4,-0.04763070254515556,4.586172423772066,82.18000030517578,1.939755492232742,81.80000305175781,1.942866485013624,82.4000015258789,-0.04763070254515556
5128,2015-07-20,81.54000091552734,82.12000274658203,81.0199966430664,81.2699966430664,1173400.0,-0.0015917381698608013,-1.8571428571428572,-0.7714441416893733,62.57178295008216,54.05443904172939,-0.7450746864417539,-1.032361524655883,-2.8896255761319765,-1.5749461086496552,14.068924155417958,1.100006103515625,0.5590068535041155,0.9025005340576229,-1.2767312944541374,3.081732362569383,-0.18711538019825014,1.9921164483134959,-2.248042042351571,31.325489475135583,-24.11571145456979,1.0896159142558774,7,-0.8899993896484375,-1.5149993896484375,-4.229999542236328,-2.2849998474121094,-8.379997253417969,0,-0.037527563456416946,-1.6353053109657036,81.66999816894531,4.586172423772066,82.18000030517578,1.939755492232742,81.80000305175781,-0.037527563456416946
5129,2015-07-21,79.81999969482422,81.73999786376953,79.76000213623047,81.61000061035156,2295400.0,-0.021093956357505883,-1.0732982620123268,-6.629528115286804,54.12116427531301,54.79180061959944,0.9984004797766914,0.65672835303792,-1.1731072260886037,0.15898209671269115,13.2501534252977,1.9799957275390625,0.5603777543431789,-0.7765007019042969,-2.9861767974365705,1.4331753936279767,-1.8813387496704337,0.32833734586183994,-0.39251916436845136,2.1504494231468647,-55.36658339594604,1.10483804776614,7,0.8300018310546875,0.2050018310546875,-2.104999542236328,-0.5649986267089844,-2.4800033569335938,1,-0.005637646579336741,-1.8571428571428572,81.54000091552734,-1.6353053109657036,81.66999816894531,4.586172423772066,82.18000030517578,-0.005637646579336741
5130,2015-07-22,79.20999908447266,80.69000244140625,78.93000030517578,80.58999633789062,3175000.0,-0.007642202614429716,1.2278374658972935,0.7709477919520584,45.29287409011793,55.03926145956003,1.7956666083678812,1.2388869062356918,-0.5673020701950122,0.7692849919947946,12.280005657879183,1.7600021362304688,0.45728003400664363,-1.3285011291503963,-3.622496926081439,0.9654946677806464,-2.4754990276159248,-0.18150323068486784,3.470001220703125,7.756197561130248,-48.37568523083276,1.146997898465524,7,1.595001220703125,0.81500244140625,-1.4949989318847656,0.045001983642578125,-2.4199981689453125,2,0.02158817200147989,-1.0732982620123268,79.81999969482422,-1.8571428571428572,81.54000091552734,-1.6353053109657036,81.66999816894531,0.02158817200147989
5131,2015-07-23,78.23999786376953,79.26000213623047,78.0,79.16000366210938,2461800.0,-0.012245944096889505,1.2499982970143255,0.6666721952244318,42.32648327758574,53.69724142317379,2.9610445461159998,2.1348341636967234,0.37973111181747754,1.7301189751232187,11.471189805657552,1.2600021362304688,0.3289689183652911,-2.182002258300784,-4.6954253722372385,0.33142085563567036,-3.4387138152690113,-0.9252907013325569,4.365002441406247,5.286295492776444,-50.2811960316987,1.2567115569682288,7,2.1000022888183594,2.1000022888183594,-0.5249977111816406,1.0150032043457031,-1.5099945068359375,3,0.027351731187091444,1.2278374658972935,79.20999908447266,-1.0732982620123268,79.81999969482422,-1.8571428571428572,81.54000091552734,0.027351731187091444
5132,2015-07-24,78.52999877929688,78.83000183105469,77.80999755859375,78.51000213623047,2304500.0,0.00370655577000778,2.290321786747062,-0.021735344605969133,42.43899824784181,52.10720597540709,2.645072040003839,1.784311419906217,0.1135020347433624,1.4446790409099322,10.66037071102513,1.0200042724609375,0.4337001711722337,-1.7955013275146428,-4.447179442137099,0.8561767871078132,-3.1213403848258707,-0.4696622702034148,3.8908015136718745,16.70534464110911,-37.794142570448756,1.3258390573112304,7,1.7150001525878906,1.7150001525878906,-0.8049983978271484,0.7250022888183594,-2.2699966430664062,4,-0.02776009600232543,1.2499982970143255,78.23999786376953,1.2278374658972935,79.20999908447266,-1.0732982620123268,79.81999969482422,-0.02776009600232543
5133,2015-07-27,77.73999786376953,78.56999969482422,77.38999938964844,78.37000274658203,1725700.0,-0.010059861553641247,1.2912654439868447,-31.505532239603205,37.94062797470549,49.73356656517385,3.0731762197106747,2.3880122254920195,0.946954314899557,2.2398030294882147,9.483012170017464,1.1800003051757812,0.5995126200244556,-2.3895019531250057,-5.200560369588871,0.42155646333885954,-3.7950311613569454,-0.983972744893066,4.404154265136725,8.04594475614868,-41.19098699046567,1.405529208231934,7,2.2300033569335938,2.295001983642578,0.5200004577636719,1.5150032043457031,-8.08999633789064,0,-0.051839450605066784,2.290321786747062,78.52999877929688,1.2499982970143255,78.23999786376953,1.2278374658972935,79.20999908447266,-0.051839450605066784
5134,2015-07-28,78.13999938964844,78.5,77.38999938964844,78.19000244140625,2198900.0,0.005145376085292197,2.3134437131339816,0.07936930827359039,44.63219635609108,48.532957479323784,2.2410114544182704,1.9949972354649361,0.550814940609456,1.8378818953764977,9.32293678291692,1.1100006103515625,0.5274628626698075,-1.9290004730224553,-4.860212525761199,1.0022115797162883,-3.394606499391827,-0.4633944466530835,3.6238205201171922,22.727251709676374,-27.522047973225554,1.4656060263693742,7,1.8250007629394531,1.8950004577636719,0.11999893188476562,1.1150016784667969,-10.550003051757827,1,-0.06373170932221406,1.2912654439868447,77.73999786376953,2.290321786747062,78.52999877929688,1.2499982970143255,78.23999786376953,-0.06373170932221406
5135,2015-07-29,77.58999633789062,78.48999786376953,77.30000305175781,77.93000030517578,2193700.0,-0.007038687689453371,-1.586971845586101,6.799664327128471,43.2979428597494,46.96310649946632,2.3814584187521035,2.5663141863203975,1.0967569411591853,2.3798735181022437,9.868088232255928,1.1899948120117188,0.2673241290179931,-2.409003448486331,-5.510623820067721,0.6926169230950592,-3.959813634277026,-0.8581932626956359,3.8239179302656225,14.795582734205004,-37.50717249769935,1.550810185790693,7,2.330005645751953,2.400005340576172,0.8350028991699219,1.6650047302246094,-10.589996337890625,2,-0.0032220648511348537,2.3134437131339816,78.13999938964844,1.2912654439868447,77.73999786376953,2.290321786747062,78.52999877929688,-0.0032220648511348537
5136,2015-07-30,77.58999633789062,77.9000015258789,77.08999633789062,77.12000274658203,1814700.0,0.0,-2.056586391052124,-1.3823179625266464,33.78376520723073,45.15620391541303,1.857199742560553,2.495802925282703,1.12065899381696,2.3703437705487573,10.492397214234215,0.8100051879882812,-0.08072571366045622,-2.283003234863287,-5.5651298808025444,0.9991234110759706,-3.9240665578329157,-0.6419399118936582,3.4125268086257847,28.735541466066838,-18.365625362667704,1.6410633229696272,7,2.015003204345703,2.295001983642578,0.9450035095214844,1.2900047302246094,-9.500000000000014,3,-0.010310548525862107,-1.586971845586101,77.58999633789062,2.3134437131339816,78.13999938964844,1.2912654439868447,77.73999786376953,-0.010310548525862107
5137,2015-07-31,78.02999877929688,78.25,76.4000015258789,76.66000366210938,1828700.0,0.0056708656034745175,1.0441999662788737,2.914922974530461,23.43751552202687,40.80795197896244,0.9460514082356468,2.0191319587210046,0.7517512281602308,1.9247104113528763,11.049754535281386,1.8499984741210938,-0.35573709002309784,-1.7540008544921903,-5.138266324299138,1.6302646153147577,-3.4461335893956715,-0.06186811958870919,2.5030211501844377,75.11514418513076,33.07343256221856,1.6921327349034756,7,1.0400009155273438,1.5100021362304688,0.5050010681152344,0.8500022888183594,-9.239997863769531,4,-0.01666020047033756,-2.056586391052124,77.58999633789062,-1.586971845586101,77.58999633789062,2.3134437131339816,78.13999938964844,-0.01666020047033756
5138,2015-08-03,77.66000366210938,78.2699966430664,77.30999755859375,78.05000305175781,1331000.0,-0.004741703485527493,1.3132882303195206,-0.2846721019335294,19.458785058582137,36.9565765104368,0.7909681228688896,2.3173424065181507,1.111991753682787,2.299320297516971,11.991627423055446,0.9599990844726562,-0.7319968983622971,-2.002996063232416,-5.51339783025648,1.5074057037916475,-3.758196946744448,-0.24779517972038434,2.2943936908675937,60.00014532190618,23.40874551229401,1.7552008835120343,8,0.8849983215332031,1.8799972534179688,0.8749961853027344,0.6749992370605469,-9.720001220703125,0,-0.018027317278662136,1.0441999662788737,78.02999877929688,-2.056586391052124,77.58999633789062,-1.586971845586101,77.58999633789062,-0.018027317278662136
5139,2015-08-04,77.80000305175781,78.61000061035156,77.5999984741211,77.7699966430664,1124300.0,0.0018027219037686226,-4.459430480235891,-0.07693962987597323,22.602751179420295,34.435451742581506,0.3735855914170969,2.0841518832157675,1.0120203406082453,2.131904329126442,13.188653326803362,1.0100021362304688,-0.9959745221615037,-1.735997009277341,-5.326150988847161,1.854156970292479,-3.5310739990622437,0.05907998050756191,1.6567788854254246,63.34851157700686,30.712773526995335,1.7950769897849082,8,0.029998779296875,1.7399978637695312,1.0249977111816406,0.3999977111816406,-11.740005493164062,1,-0.10475579956541892,1.3132882303195206,77.66000366210938,1.0441999662788737,78.02999877929688,-2.056586391052124,77.58999633789062,-0.10475579956541892
5140,2015-08-05,78.58000183105469,79.05000305175781,77.51000213623047,78.29000091552734,1662900.0,0.010025690857337954,1.5040596951972163,9.66463259598271,26.62340042902933,32.69066475940857,-0.5645440707245797,1.3215016307274112,0.33609819929868934,1.3124597274993164,14.290567586538922,1.5400009155273438,-1.4005937480036437,-0.9239982604980526,-4.53734556338398,2.6893490423878745,-2.730671911941016,0.882675390944911,-2.1800003051757812,82.2641150915095,53.94282460691289,1.8066736514429644,8,-0.8549995422363281,0.9599990844726562,0.6375007629394531,-0.3800010681152344,-12.120002746582031,2,-0.13985753674061185,-4.459430480235891,77.80000305175781,1.3132882303195206,77.66000366210938,1.0441999662788737,78.02999877929688,-0.13985753674061185
5141,2015-08-06,77.5999984741211,79.26000213623047,77.41000366210938,79.08999633789062,2481700.0,-0.01247140918933265,1.021845803646248,-5.137907447844045,25.091818810879857,30.76320037752391,0.35216181110807554,2.311320118845785,1.3838565687427717,2.2181773340030873,15.215732709266755,1.8499984741210938,-1.6452239480581738,-1.8350013732910213,-5.541972129241955,1.8719693826599126,-3.6884867512664954,0.01848400468445277,-1.146996917724607,41.95792629899751,14.884697370266984,1.8534853779754676,8,0.23000335693359375,1.94000244140625,1.5325031280517578,0.6000022888183594,-12.260002136230483,3,-0.13659792116691982,1.5040596951972163,78.58000183105469,-4.459430480235891,77.80000305175781,1.3132882303195206,77.66000366210938,-0.13659792116691982
5142,2015-08-07,77.26000213623047,77.72000122070312,76.11000061035156,76.68000030517578,1654000.0,-0.004381396192991049,1.14666748046875,-0.38926353195389585,24.46302932307826,29.265689416231993,0.5510084830939661,2.528118928279227,1.7938895849749201,2.4873838739913623,16.235230138241814,1.6100006103515625,-1.7637128866630576,-2.014497756958008,-5.8097006951786625,1.7807051812626469,-3.912099226068335,-0.11689628784768047,2.0,36.50796726385824,9.560662022110929,1.8976014691103293,8,0.4249992370605469,2.134998321533203,1.8724994659423828,0.9399986267089844,-11.020004272460938,4,-0.11869020896699733,1.021845803646248,77.5999984741211,1.5040596951972163,78.58000183105469,-4.459430480235891,77.80000305175781,-0.11869020896699733
5143,2015-08-10,78.11000061035156,78.41000366210938,77.70999908447266,78.0,1064400.0,0.011001792009043942,-1.0289915966386554,0.18965562600299912,38.6151890941341,28.597133053792327,-0.2693060209974192,1.4367483054350743,1.0639345032096514,1.5647521569592868,16.125250506171728,1.1500015258789062,-1.7556133691838198,-0.9644992828369112,-4.546116960235878,2.6171183945620555,-2.7553081215363875,0.826309555862565,1.1500015258789062,63.49203273614176,32.02803818267145,1.79080883869948,8,-0.4249992370605469,1.2849998474121094,1.022500991821289,0.09000015258789062,-10.400001525878906,0,-0.11931890439121418,1.14666748046875,77.26000213623047,1.021845803646248,77.5999984741211,1.5040596951972163,78.58000183105469,-0.11931890439121418
5144,2015-08-11,77.69000244140625,78.3499984741211,77.2300033569336,77.66999816894531,1815300.0,-0.005377008906202074,-1.4888949170933505,0.18185601331668746,39.61750883581897,28.188195940022286,0.08956612301204814,1.5660869480188637,1.5374170437214616,1.913567793031092,15.829359665763395,1.1199951171875,-1.7843786328440103,-1.1489974975585966,-4.415464997367039,2.1174700022498456,-2.7822312474628177,0.4842362523456245,1.5069996643066474,50.15876399024407,15.047511430588528,1.6332337499042189,8,-0.005001068115234375,1.7049980163574219,1.4424991607666016,0.5099983215332031,-9.860000610351562,1,-0.12549877324760605,-1.0289915966386554,78.11000061035156,1.14666748046875,77.26000213623047,1.021845803646248,77.5999984741211,-0.12549877324760605
5145,2015-08-12,77.31999969482422,77.43000030517578,75.86000061035156,76.83999633789062,1490200.0,-0.004762552901978467,3.4856840797375503,23.995041952707858,43.15477677213092,29.229419447233415,0.4662761069935186,1.6688110619119811,1.9348185350423677,2.2031270376525356,16.081495752919352,1.8300018310546875,-1.699612919240522,-1.2950000762939453,-4.311372870457959,1.721372717870068,-2.803186473375945,0.21318632078805422,1.8152623809814514,42.941130271853154,3.889621604186324,1.5081863970820062,8,0.24000167846679688,1.9500007629394531,1.8125019073486328,0.8800010681152344,-10.669998168945327,2,-0.14562858485091545,-1.4888949170933505,77.69000244140625,-1.0289915966386554,78.11000061035156,1.14666748046875,77.26000213623047,-0.14562858485091545
5146,2015-08-13,77.33000183105469,78.05000305175781,76.68000030517578,77.25,1778100.0,0.00012936027250320947,-1.2459038947394752,0.16666931574346341,40.683257039416944,31.14561294916565,0.46434627475589707,1.3458305636860644,1.908085581359856,2.124057828394527,16.14062760834428,1.3700027465820312,-1.7398364576197878,-1.0424980163574276,-3.596494455241668,1.511498422526813,-2.319496235799548,0.23450020308469277,1.674249786132819,57.64703770412346,15.11749301163519,1.276998219442119,8,0.22999954223632812,1.9399986267089844,2.207498550415039,0.8699989318847656,-9.48000335693358,3,-0.14056643591358076,3.4856840797375503,77.31999969482422,-1.4888949170933505,77.69000244140625,-1.0289915966386554,78.11000061035156,-0.14056643591358076
5147,2015-08-14,77.77999877929688,77.98999786376953,77.12999725341797,77.66999816894531,1330200.0,0.005819176743656396,2.245292796683365,1.3749761586877742,50.32787643879786,34.57551199141184,-0.027761998702132473,0.6213174108021349,1.4543013465824117,1.6104221270696257,16.018506705178794,0.8600006103515625,-1.710251098304468,-0.3980010986328182,-2.434754044369271,1.6387518471036344,-1.4163775715010445,0.6203753742354081,1.0984827976171943,75.29395573161318,27.229190925900646,1.0183764728682227,8,-0.21999740600585938,1.4900016784667969,1.7575016021728516,0.4200019836425781,-8.599998474121094,4,-0.15993832137623387,-1.2459038947394752,77.33000183105469,3.4856840797375503,77.31999969482422,-1.4888949170933505,77.69000244140625,-0.15993832137623387
5148,2015-08-17,78.4800033569336,78.52999877929688,77.36000061035156,77.69999694824219,1143100.0,0.008999801859382872,1.659095046946932,7.090928006658344,52.6562803611087,37.914793011599436,-0.6696368054838757,-0.3369651118457284,0.7969287159310454,0.8767087409822949,16.084059350231744,1.1699981689453125,-1.56607470360602,0.45500335693358807,-0.8447697439884081,1.7547764578555842,-0.19488319352741712,1.1048899073945933,0.2777389813179809,98.12751098690715,44.92207705227712,0.649886550461001,8,-0.9200019836425781,0.7899971008300781,1.0574970245361328,-0.3250007629394531,-8.590003967285156,0,-0.15596336607550199,2.245292796683365,77.77999877929688,-1.2459038947394752,77.33000183105469,3.4856840797375503,77.31999969482422,-0.15596336607550199
5149,2015-08-18,79.37000274658203,79.5199966430664,78.33000183105469,78.62000274658203,1206800.0,0.011340460647034423,1.26668313666221,0.9615305613427624,63.20479950193848,41.97939290858935,-1.467874033078246,-1.3306276690488659,-0.022131818841756967,-0.03977127589259055,16.91343087535458,1.1899948120117188,-1.3493601707444185,1.3675025939941463,0.18860197658960942,2.546403211398683,0.7780522852918779,1.9569529026964148,-3.5100021362304688,95.90180166471067,36.274740218692045,0.5894503087022652,8,-1.6800041198730469,-0.10000228881835938,0.3524951934814453,-1.0300025939941406,-10.120002746582031,1,-0.14690693282874423,1.659095046946932,78.4800033569336,2.245292796683365,77.77999877929688,-1.2459038947394752,77.33000183105469,-0.14690693282874423
5150,2015-08-19,80.91999816894531,81.01000213623047,78.95999908447266,79.2300033569336,3015400.0,0.019528730864634136,1.1925134126190817,2.253326416015625,70.08446639290402,46.97857597325869,-2.96258135055983,-2.8943400271590605,-1.4810698024276974,-1.6186800914716741,17.63854676343527,2.0500030517578125,-1.010028679553784,2.831998062133792,1.1455743890965948,4.518421735170989,1.9887862256151863,3.6752098986523976,-4.986797637939446,97.92138731582861,32.9662749160255,0.8432118365186013,8,-2.484996795654297,-1.714996337890625,-0.8874988555908203,-2.3249969482421875,-10.80999755859375,2,-0.16176466428683356,1.26668313666221,79.37000274658203,1.659095046946932,78.4800033569336,2.245292796683365,77.77999877929688,-0.16176466428683356
5151,2015-08-20,80.37999725341797,81.16999816894531,79.87000274658203,80.04000091552734,2500400.0,-0.006673269003292903,-2.823557131316758,0.2011818826153103,64.00477224097997,51.37210296413666,-2.2202502364482513,-2.3039185465178917,-0.8911603551405562,-1.112463167530521,17.827264626301286,1.2999954223632812,-0.7191538887753097,2.1849971771240178,0.2109398774595519,4.159054476788484,1.1979685272917777,3.172025826956258,-4.243724658203121,80.44552632423786,16.082607312384965,0.9870286498322343,8,-1.8649978637695312,-1.1799964904785156,-0.34749794006347656,-1.7849960327148438,-11.680000305175781,3,-0.1708135879160564,1.1925134126190817,80.91999816894531,1.26668313666221,79.37000274658203,1.659095046946932,78.4800033569336,-0.1708135879160564
5152,2015-08-21,76.3499984741211,80.16999816894531,76.31999969482422,79.79000091552734,3970500.0,-0.050136836489198866,-1.1999991280691964,-10.117763216946415,44.56429176082061,52.03311437154626,1.8630044379686552,1.6383871025473127,3.1300520521377138,2.8705126469339746,18.15783497039031,4.05999755859375,-0.6003048009549445,-1.7360015869140568,-3.8667030909006854,0.3946999170725718,-2.8013523389073782,-0.6706508349207354,4.819999694824219,0.6185317264931988,-61.64023710011933,1.065350751993317,8,2.1650009155273438,2.8500022888183594,3.847501754760742,2.2450027465820312,-10.110000610351562,4,-0.11132940628520205,-2.823557131316758,80.37999725341797,1.1925134126190817,80.91999816894531,1.26668313666221,79.37000274658203,-0.11132940628520205
5153,2015-08-24,73.70999908447266,76.33000183105469,69.62999725341797,71.88999938964844,4262200.0,-0.03457759584033615,-1.1135647902459336,-0.5290693032416033,35.944999126945305,51.62505773722697,4.261353829855921,4.175045603599514,5.725893600970579,5.445265120990683,19.0205169635603,6.720001220703125,-0.44441742937306117,-4.174501037597651,-7.06849099098612,-1.2805110842091807,-5.621496014291893,-2.7275060609034085,7.459999084472656,35.355299023979704,-25.65996432770997,1.4469949766942354,8,1.6899986267089844,2.1650009155273438,6.597501754760742,4.885002136230469,-7.049995422363267,0,-0.061457045659509935,-1.1999991280691964,76.3499984741211,-2.823557131316758,80.37999725341797,1.1925134126190817,80.91999816894531,-0.061457045659509935
5154,2015-08-25,73.16000366210938,75.83000183105469,73.12000274658203,75.16999816894531,2551100.0,-0.007461612117685368,-1.5933051033072936,-1.1043927713570683,31.07541490183543,50.28290641830525,4.583161427536879,4.566973939192096,6.252154134503797,5.929027123281315,19.929819363602768,2.7099990844726562,-0.26375437728579243,-4.47549667358399,-8.053136702580588,-0.8978566445873923,-6.264316688082289,-2.686676659085691,7.548394470214845,30.589307873812206,-26.592285571271045,1.7888200144982978,8,2.2399940490722656,2.524993896484375,7.177497863769531,5.43499755859375,-5.720001220703125,1,-0.04469661165632932,-1.1135647902459336,73.70999908447266,-1.1999991280691964,76.3499984741211,-2.823557131316758,80.37999725341797,-0.04469661165632932
5155,2015-08-26,77.33999633789062,77.44000244140625,73.80000305175781,74.80000305175781,2937400.0,0.057134943501186974,1.656928534435231,-1.2636817053451457,49.25798398260914,51.235653856437715,0.45405199148102326,0.38714047029003495,2.0758768381690516,1.7086704572331826,20.494106770561697,4.279998779296875,-0.2055785580497087,-0.2830039978027372,-3.863059593961026,3.2970515983555515,-2.0730317958818887,1.5070238002764142,2.9252657592773517,66.81107862044162,7.385557896889715,1.7900277980791468,8,-1.9399986267089844,-1.9399986267089844,2.9975051879882812,1.2550048828125,-10.389999389648438,2,-0.10460300906333442,-1.5933051033072936,73.16000366210938,-1.1135647902459336,73.70999908447266,-1.1999991280691964,76.3499984741211,-0.10460300906333442
5156,2015-08-27,76.79000091552734,77.26000213623047,74.7699966430664,75.48999786376953,5421500.0,-0.007111397057227742,1.2232137383260333,0.5118135779551967,48.674557985183554,51.05195180603612,1.0274390579378831,0.9213682881251373,2.585554939537502,2.221080793431142,20.94649843210099,2.5699996948242188,-0.1413823741742135,-0.7929996490478572,-4.392432059752906,2.8064327616571916,-2.5927158544003817,1.0067165563046672,3.0498505878906315,67.93171764872794,5.375649567069608,1.7997162053525257,8,-1.3900032043457031,-1.3900032043457031,3.625,1.8050003051757812,-8.669998168945312,3,-0.08699049649086599,1.656928534435231,77.33999633789062,-1.5933051033072936,73.16000366210938,-1.1135647902459336,73.70999908447266,-0.08699049649086599
5157,2015-08-28,76.7300033569336,77.38999938964844,76.20999908447266,76.58999633789062,2466200.0,-0.0007813199359086864,-1.6222184546263723,0.107697454135709,45.92680366265426,50.30423217287452,1.0312818492209601,0.9264810009576365,2.584686489053297,2.1956597717620383,20.94620725336106,1.1800003051757812,-0.08668501740022805,-0.7879974365234403,-4.40037054203421,2.8243756689873294,-2.594183989278818,1.0181891162319374,2.7014539764843875,90.90910867044457,27.295308260513927,1.8061865527553846,8,-1.3300056457519531,-1.3300056457519531,3.609996795654297,1.8649978637695312,-11.540000915527344,4,-0.10465275716641531,1.2232137383260333,76.79000091552734,1.656928534435231,77.33999633789062,-1.5933051033072936,73.16000366210938,-0.10465275716641531
5158,2015-08-31,76.26000213623047,76.75,75.61000061035156,76.41000366210938,4764200.0,-0.00612539033156001,1.7470056715292905,-1.0713857555446569,45.79163693564763,48.36943633217554,1.2887891593853311,1.355728777356319,3.0112837609996177,2.5890965482472836,21.03282744018376,1.1399993896484375,-0.024888532220643356,-1.1879985809326143,-4.8427945071812815,2.4667973453160528,-3.015396544056955,0.6393993821917263,2.779396793987516,72.6851761913424,7.064981680473153,1.8273979631243362,8,-0.8600044250488281,-0.8600044250488281,3.984996795654297,2.3349990844726562,-13.36000061035157,0,-0.1313926565929182,-1.6222184546263723,76.7300033569336,1.2232137383260333,76.79000091552734,1.656928534435231,77.33999633789062,-0.1313926565929182
5159,2015-09-01,69.65000152587889,72.75,69.0,72.38999938964844,12305800.0,-0.08667716266967196,1.16763063136564,18.266466609023034,33.491165265370455,44.30351398467181,7.124195547686554,7.719635203856754,9.465359728776946,9.081402484233521,22.020717988587503,7.260002136230469,-0.2468099637408585,-7.390499114990249,-12.433723699511248,-2.3472745304692495,-9.912111407250748,-4.868886822729749,9.01302133726709,7.701437652316491,-58.27643679145678,2.521612292260503,9,5.434997558593764,5.434997558593764,10.352499008178725,8.944999694824233,-7.5699996948242045,1,-0.04292889875470496,1.7470056715292905,76.26000213623047,-1.6222184546263723,76.7300033569336,1.2232137383260333,76.79000091552734,-0.04292889875470496
5160,2015-09-02,67.58999633789061,70.37999725341797,66.02999877929689,70.23999786376953,10340900.0,-0.029576527535650876,1.9692819256277228,0.9671545956000079,30.735736071064466,40.60695441023675,7.928228716827135,9.395809380332409,11.350992136046855,11.027304863490642,23.679992956482167,4.3499984741210795,-0.6281358241600259,-8.90100402832033,-15.417622446296434,-2.384385610344225,-12.159313237308382,-5.642694819332277,10.493245153466617,13.732372137130067,-51.09755814109086,3.2583092089880523,9,5.510002136230483,6.010002136230483,12.41000366210939,11.005004882812514,-4.229995727539048,2,-0.00221917302280239,1.16763063136564,69.65000152587889,1.7470056715292905,76.26000213623047,-1.6222184546263723,76.7300033569336,-0.00221917302280239
5161,2015-09-03,67.0,67.87000274658203,66.29000091552734,67.52999877929689,6725300.0,-0.008729048229876302,1.611558783843428,0.199999424196975,28.796211591885353,38.85494550257728,7.175229467057136,9.645492556483049,11.749717209387995,11.510903849393003,25.643451197034945,1.5800018310546875,-1.2375413606765449,-8.961000442504883,-16.706236151488568,-1.2157647335211976,-12.833618296996718,-5.088382588013047,10.118982074392406,8.538742681221501,-52.6969056000756,3.8726178544918404,9,4.7350006103515625,6.599998474121094,12.955001831054688,11.595001220703125,-3.950000762939453,3,-0.000746314205340437,1.9692819256277228,67.58999633789061,1.16763063136564,69.65000152587889,1.7470056715292905,76.26000213623047,-0.000746314205340437
5162,2015-09-04,68.08999633789061,69.04000091552734,67.08000183105469,67.69999694824219,6332200.0,0.016268602058068904,-1.4049221609578462,-0.735849599815696,29.87210922962545,38.180179958430635,5.353289504289819,8.256598147305994,10.48071805149381,10.317213587663574,26.556017928782396,2.0400009155273438,-2.1126189338479833,-7.412503814697274,-15.885458457362233,1.060450827967685,-11.64898113602976,-3.1760264933647875,8.141867072894158,19.216392947934843,-35.80968201669824,4.236477321332482,9,3.6450042724609517,5.510002136230483,11.655002593994155,10.505004882812514,-4.6299972534179545,4,0.00044068747694625543,1.611558783843428,67.0,1.9692819256277228,67.58999633789061,1.16763063136564,69.65000152587889,0.00044068747694625543
5163,2015-09-08,68.79000091552734,69.47000122070311,67.73000335693361,69.31999969482422,3779900.0,0.010280578870397017,3.1927566871955895,-1.358973355765142,29.352048890103873,37.98869484601602,4.33819731081735,7.191261819816745,9.567468464932091,9.519406949105615,28.121405553952773,1.7399978637695028,-2.960675201642161,-6.246499252319339,-15.130814579359694,2.637816074721016,-10.688656915839516,-1.8043415887991614,6.625713324738399,41.07145289985047,-8.42125470814723,4.442157663520176,9,2.9449996948242188,4.80999755859375,10.514999389648438,9.805000305175781,-7.4099998474121165,1,-0.052333165085167166,-1.4049221609578462,68.08999633789061,1.611558783843428,67.0,1.9692819256277228,67.58999633789061,-0.052333165085167166
5164,2015-09-09,67.94000244140625,69.80000305175781,67.69999694824219,68.98999786376953,5054500.0,-0.012356424811868716,-1.7450945193252252,1.9811280013819312,23.95665202834266,35.177435739986414,4.883412686743313,7.666424075470445,10.264417988446255,10.295845658145652,29.380077368996943,2.100006103515625,-3.371343888233966,-6.608997726440435,-15.939069200295833,2.7210737474149624,-11.274033463368127,-1.9439619895127436,6.724854561981985,43.90814556539077,0.5189780313541021,4.665035736927696,9,3.7699966430664062,5.659996032714844,11.102499008178711,10.654998779296875,-5.140003204345703,2,-0.07418311354748652,3.1927566871955895,68.79000091552734,-1.4049221609578462,68.08999633789061,1.611558783843428,67.0,-0.07418311354748652
5165,2015-09-10,66.05999755859375,66.91999816894531,65.70999908447266,66.66000366210939,5870600.0,-0.027671545705843625,1.1607220708446866,0.5714368755676793,22.734183452456733,32.295171903016765,5.582098588618294,9.127581149018027,11.97797823311511,12.081510576035342,30.01504132369205,2.2300033569335938,-3.496947116939438,-7.926002502441406,-17.889451013721725,2.037446008838913,-12.907726758081566,-2.9442782468012467,7.914070786867171,8.557411604503017,-28.89914269327521,4.981724255640158,9,5.490001678466797,7.380001068115234,12.625003814697266,12.535003662109375,-2.5999984741210938,3,-0.060248196709497215,-1.7450945193252252,67.94000244140625,3.1927566871955895,68.79000091552734,-1.4049221609578462,68.08999633789061,-0.060248196709497215
5166,2015-09-11,66.45999908447266,66.48999786376953,65.58999633789061,65.90000152587889,3683200.0,0.006055124745109275,1.9032535932270591,-0.9333197701032516,28.148466804533,30.31980114100329,3.9813732836973372,8.296855964309486,11.376641833721564,11.571452472376052,31.284101645210605,0.9000015258789205,-3.513934608382101,-6.982500839233396,-17.355385019189555,3.3903833407227637,-12.168942929211468,-1.796058749255323,6.687662334889438,20.665115419326348,-20.565073998035245,5.186442089978079,9,4.709999084472656,6.9199981689453125,12.172502517700195,12.205001831054688,-2.6299972534179688,4,-0.04664457593778937,1.1607220708446866,66.05999755859375,-1.7450945193252252,67.94000244140625,3.1927566871955895,68.79000091552734,-0.04664457593778937
5167,2015-09-14,65.33999633789061,66.52999877929689,65.22000122070311,66.12000274658203,2800000.0,-0.016852283509039556,-1.568631117560365,-1.392874659400535,30.175259285655656,28.584648068781963,3.705463068239794,8.893051079451581,12.287815562785894,12.577121650343514,32.64633246068974,1.3099975585937784,-4.243086823840628,-7.480503463745137,-18.242849466066758,3.281842538576477,-12.86167646490594,-2.0993304625843336,6.900745271694902,2.619979677166789,-37.72769782276614,5.381173001160808,9,3.6450042724609517,7.855003356933608,13.345005035400405,13.325004577636733,-1.2199935913085795,0,-0.03504740173213161,1.9032535932270591,66.45999908447266,1.1607220708446866,66.05999755859375,-1.7450945193252252,67.94000244140625,-0.03504740173213161
5168,2015-09-15,66.23999786376953,66.91999816894531,64.94999694824219,65.36000061035156,3262400.0,0.013774128808100583,-1.3176422541658626,-1.128192337412071,33.87696623121761,28.627514842764974,1.3797464219476439,7.408900245880261,11.176433137359169,11.55983369942686,34.51292558144207,1.970001220703125,-4.980604269884623,-5.968501663208002,-16.76777622986016,4.830772903444156,-11.368138946534089,-0.5688643798819157,5.017840091372449,26.597923548843795,-14.365143453178135,5.39963728332608,9,1.4249992370605469,6.819999694824219,12.300003051757812,12.425003051757812,-1.959999084472642,1,-0.04196858195880793,-1.568631117560365,65.33999633789061,1.9032535932270591,66.45999908447266,1.1607220708446866,66.05999755859375,-0.04196858195880793
5169,2015-09-16,67.70999908447266,67.91999816894531,66.01999664306639,66.25,2740800.0,0.022192048129686892,1.0212811720065893,1.659095046946932,24.320017773430294,27.91465725413896,-0.44073160927517563,5.291889702640816,9.499392661087427,9.977827638641003,37.129601570765715,1.9000015258789205,-5.706208478869996,-3.9155002593994084,-14.339330918392761,6.508330399593952,-9.127415588896085,1.296415070097268,2.5385843095653513,92.92932666125502,52.954122920416374,5.211915329496679,9,-0.33499908447265625,5.349998474121094,10.830001831054688,10.955001831054688,-2.9099960327148438,2,-0.09348690152041417,-1.3176422541658626,66.23999786376953,-1.568631117560365,65.33999633789061,1.9032535932270591,66.45999908447266,-0.09348690152041417
5170,2015-09-17,67.83000183105469,68.73000335693361,67.44000244140625,67.81999969482422,2686900.0,0.0017723046552151622,-2.350666336388444,0.00685078253599143,25.545873987658908,27.553508631447134,-0.584584633901926,4.364716555119983,9.205582714608951,9.756877133406448,39.53743546325725,1.290000915527358,-6.476913835991354,-3.1409976959228487,-12.716930899194509,6.434935507348811,-7.928964297558679,1.6469689057129813,1.5708077316559894,76.1904761904759,38.10948653293901,4.787966601635829,9,-0.4550018310546875,5.2299957275390625,10.709999084472656,10.834999084472656,-5.300003051757805,3,-0.0741560144215011,1.0212811720065893,67.70999908447266,-1.3176422541658626,66.23999786376953,-1.568631117560365,65.33999633789061,-0.0741560144215011
5171,2015-09-18,66.65000152587889,67.73000335693361,66.56999969482422,67.13999938964844,6395700.0,-0.017396436286627903,-2.569233658462196,-48.98932112891065,24.07409297021009,26.9092846026232,0.6040719312091909,4.704565123200098,10.202217617494142,10.835228362333936,42.04874425107201,1.2600021362304688,-6.446750234740435,-3.634498214721688,-12.295165574016067,5.026169144572691,-7.964831894368871,0.6958354649254943,2.080001831054716,44.973589825875976,13.014232606281837,4.330333679647188,9,0.724998474121108,6.409996032714858,11.764999389648452,12.014999389648452,-2.970001220703111,4,-0.04786200102587579,-2.350666336388444,67.83000183105469,1.0212811720065893,67.70999908447266,-1.3176422541658626,66.23999786376953,-0.04786200102587579
5172,2015-09-21,67.84999847412111,68.36000061035156,65.79000091552734,65.79000091552734,3892800.0,0.01800445492527536,-1.4951482919024621,-4.204094978590798,29.152211047749418,26.88708039791715,-0.7080029347438597,2.9883321844007895,8.780984305396416,9.579446171864205,44.0448253363812,2.5699996948242188,-6.107039500672542,-2.009501266479475,-10.240482883385965,6.221480350427015,-6.12499207493272,2.10598954197377,-2.9000015258789205,76.71948701491371,47.84987231255032,4.115490808453246,9,-0.47499847412110796,5.209999084472642,10.565002441406236,11.420001983642564,-4.829998016357436,0,-0.05924829378735652,-2.569233658462196,66.65000152587889,-2.350666336388444,67.83000183105469,1.0212811720065893,67.70999908447266,-0.05924829378735652
5173,2015-09-22,69.18000030517578,69.36000061035156,67.01000213623047,67.40000152587889,5131100.0,0.0196020908027279,1.1962608825857237,0.8640781013895894,48.42175702375003,29.605425397406858,-2.2091849691550465,1.3718908924356157,7.187769262473253,8.217751790213,43.71884593765628,2.3499984741210938,-5.607257695735299,-0.4529994964599666,-8.484743845680384,7.578744852760451,-4.4688716710701755,3.5628726781502422,-4.1618032836914125,94.95797421392653,60.79129573654909,4.015872174610208,9,-2.0250015258789062,3.8799972534179688,9.235000610351562,10.09000015258789,-5.220001220703125,1,-0.07314249112854054,-1.4951482919024621,67.84999847412111,-2.569233658462196,66.65000152587889,-2.350666336388444,67.83000183105469,-0.07314249112854054
5174,2015-09-23,69.88999938964844,70.01000213623047,68.84999847412111,69.11000061035156,4459300.0,0.010263068536290998,1.2745074573279,0.4382018619164331,58.49335893743001,33.57866711795944,-2.9206227510380387,0.4262019708133522,6.208031304654455,7.458790384709417,43.24830855315221,1.1600036621093608,-5.173890142162946,0.4204998016357422,-7.440248834102107,8.281248437373598,-3.5098745162331824,4.350874119504667,-4.698130224609386,97.15633384195948,57.90959087118374,3.9303743178689268,9,-2.4099998474121094,3.1699981689453125,8.525001525878906,9.380001068115234,-5.029998779296875,2,-0.08026900356766142,1.1962608825857237,69.18000030517578,-1.4951482919024621,67.84999847412111,-2.569233658462196,66.65000152587889,-0.08026900356766142
5175,2015-09-24,69.25,69.68000030517578,68.38999938964844,69.48999786376953,2868500.0,-0.00915723844952887,3.1612748415677108,-0.3076900504714582,58.278138631425854,36.92640843205866,-1.989781720826656,0.45222943735126364,6.584636244359956,8.052315107990808,43.759131384847336,1.5,-4.7826129360706915,0.1850002288818331,-6.74836778741448,7.118368245178154,-3.2816837792663307,3.651684237029997,-3.7690428566894667,81.9904759149847,37.25413663376516,3.466684008148159,9,-1.7700004577636719,3.80999755859375,9.229999542236328,10.020000457763672,-3.7600021362304688,3,-0.06425988372912905,1.2745074573279,69.88999938964844,1.1962608825857237,69.18000030517578,-1.4951482919024621,67.84999847412111,-0.06425988372912905
5176,2015-09-25,70.11000061035156,70.45999908447266,69.59999847412111,69.75,3275200.0,0.012418781376917876,-1.6060479955611733,-1.5000158947134183,57.55988724956086,39.96914487249256,-2.545240216845869,-0.9843476309015955,5.453553521847411,7.165857026626867,44.14269372766147,1.2099990844726562,-4.139656209917135,1.3790008544921903,-4.559727099037602,7.317728808021975,-1.5903631222727057,4.348364831257086,-4.35730076746583,92.50538305456898,42.701001816937065,2.9693639767648934,9,-2.4050025939941406,2.9499969482421875,8.710000991821289,9.15999984741211,-3.8899993896484517,4,-0.10811584317595213,3.1612748415677108,69.25,1.2745074573279,69.88999938964844,1.1962608825857237,69.18000030517578,-0.10811584317595213
5177,2015-09-28,68.69999694824219,69.95999908447266,68.38999938964844,69.58000183105469,3646600.0,-0.020111305802801405,-1.0933329264322917,-2.4444538634340693,49.68015681723905,41.72505493760605,-0.6800080456907125,-0.21795169550992455,6.586942988763752,8.52800204044074,44.75926034195374,1.720001220703125,-3.2694073362568474,0.37049751281737997,-4.2251108833427224,4.966105908977482,-1.9273066852626783,2.6683017108974383,-2.570713166029506,48.985400200796995,-1.8441742483979269,2.297804198080053,9,-0.5749969482421875,3.8600006103515625,10.157503128051758,10.570003509521484,-1.149993896484375,0,-0.07307127898198329,-1.6060479955611733,70.11000061035156,3.1612748415677108,69.25,1.2745074573279,69.88999938964844,-0.07307127898198329
5178,2015-09-29,66.23999786376953,68.69999694824219,66.05000305175781,68.51000213623047,3661100.0,-0.03580784852619412,1.0,2.579535996670828,44.57907241640884,43.97606100904811,1.9891739280284355,1.5314001036061597,8.740230129468728,10.911620073853925,45.447691691453166,2.649993896484375,-2.7255879016158957,-1.5885013580322322,-4.370825186891437,1.193822470826973,-2.979663272461835,-0.19733944360262967,4.220001220703125,4.308276256991456,-45.438898967349246,1.3911619144296,9,1.8850021362304688,4.9550018310546875,12.617502212524414,13.03000259399414,0.920005798339858,1,-0.04861107351827165,-1.0933329264322917,68.69999694824219,-1.6060479955611733,70.11000061035156,3.1612748415677108,69.25,-0.04861107351827165
5179,2015-09-30,66.66000366210939,67.23999786376953,66.05000305175781,67.12999725341797,4204300.0,0.006340667449954429,2.449286259246564,0.20704524524927617,52.10972365742667,46.92759986124453,1.5696260011877428,0.9232408640663152,8.067518419217166,10.398218567397691,44.65075222474761,1.1899948120117188,-2.1498543878085883,-1.0189956665038977,-3.709008573497954,1.6710172404901584,-2.3640021200009187,0.32601078699312325,3.711795501708977,13.832225830281605,-39.426338814367895,1.3450064534970263,9,1.4649963378906108,4.5349960327148295,8.977495193481431,9.494995117187486,1.049995422363267,2,-0.04050411685127853,1.0,66.23999786376953,-1.0933329264322917,68.69999694824219,-1.6060479955611733,70.11000061035156,-0.04050411685127853
5180,2015-10-01,67.44000244140625,67.48000335693361,66.15000152587889,66.76000213623047,2400000.0,0.0117011511618057,2.499994980675545,-1.4468288882035403,53.35617272305897,50.18116427822774,0.8140992588491116,0.13853132683181002,7.058332285044386,9.531604944176081,43.30124963446976,1.330001831054716,-1.6788654662811382,-0.23149719238281818,-2.923390594132144,2.4603962093665075,-1.577443893257481,1.1144495084918447,2.8453608001709085,31.51928889134937,-24.793790051087207,1.3459467008746602,10,0.68499755859375,3.7549972534179688,8.102495193481445,8.714996337890625,0.5299987792968608,3,-0.03825625352395656,2.449286259246564,66.66000366210939,1.0,66.23999786376953,-1.0933329264322917,68.69999694824219,-0.03825625352395656
5181,2015-10-02,66.94999694824219,66.97000122070311,64.73000335693361,66.59999847412111,4716400.0,-0.007265798864550699,10.48696179502798,0.5147034074206839,55.76234327538207,53.137845636853584,1.509918299698512,0.6583527291305131,7.340001992733775,9.927594528387445,42.012938742390894,2.709999084472642,-1.136333807965542,-0.7190025329589815,-3.4136134222448504,1.9756083563268874,-2.066307977601923,0.62830291168396,3.250659089538587,42.44733087675366,-19.80422135442126,1.3473054446429364,10,0.6450042724609375,4.110004425048828,8.450000762939453,9.205001831054688,0.660003662109375,4,-0.021807306213939892,2.499994980675545,67.44000244140625,2.449286259246564,66.66000366210939,1.0,66.23999786376953,-0.021807306213939892
5182,2015-10-05,68.12000274658203,68.33999633789061,67.30000305175781,67.40000152587889,2667600.0,0.01747581555895139,-1.2608594695901372,2.0571553133516227,56.60113112038352,54.04666498092398,0.4271609067481279,-0.5368124558533793,5.96161151930005,8.691137211666145,41.0078115985969,1.3899993896484233,-0.5931726105490185,0.44950294494628906,-2.2461281337843957,3.145134023676974,-0.8983125944190533,1.7973184843116314,1.8618271839648628,85.39055068174606,17.859507194141898,1.3478155393653444,10,-0.5250015258789062,2.9399986267089844,7.279994964599609,8.034996032714844,-0.2700042724609233,0,-0.02789197664814036,10.48696179502798,66.94999694824219,2.499994980675545,67.44000244140625,2.449286259246564,66.66000366210939,-0.02789197664814036
5183,2015-10-06,65.19000244140625,68.04000091552734,64.54000091552734,67.69000244140625,5072500.0,-0.04301233392599646,1.1875020861645567,-3.472216335353638,41.974543123761755,52.211241001627506,3.0526816359246283,2.223664944170139,8.670351836444183,11.551024607704818,40.431390121540566,3.5800018310546875,0.06412230120233176,-2.300497436523443,-5.157330898661343,0.5563360256144563,-3.728914167592393,-0.8720807054544935,4.581754426196113,17.105323918381508,-45.26268692023867,1.428416731068952,10,2.30999755859375,5.454998016357422,10.20999526977539,10.964996337890625,1.30999755859375,1,0.03620187945955,-1.2608594695901372,68.12000274658203,10.48696179502798,66.94999694824219,2.499994980675545,67.44000244140625,0.03620187945955
5184,2015-10-07,62.9000015258789,65.54000091552734,61.81999969482422,65.30999755859375,9087100.0,-0.03512809985834309,1.5923328645823642,0.9639984130859404,36.205944773827326,49.758775017449885,4.745967857783775,4.339194467658835,10.695025633950955,13.734530537810365,40.20574375891108,3.720001220703125,0.4915323088553265,-4.338498306274424,-7.8439123113615565,-0.8330843011872915,-6.091205308817997,-2.5857913037308506,6.557849984598967,16.564453790067432,-42.23523706954602,1.7527070025435674,10,3.2399978637695384,4.38499832153321,12.499996185302741,13.254997253417976,3.6699981689453196,2,0.06772658239885421,1.1875020861645567,65.19000244140625,-1.2608594695901372,68.12000274658203,10.48696179502798,66.94999694824219,0.06772658239885421
5185,2015-10-08,62.08000183105469,62.84000015258789,61.22999954223633,62.61999893188477,6900700.0,-0.013036560809729703,2.2857170661071775,0.22406555591785796,36.950327941638506,47.4688239832363,4.963958746688277,5.107604216506161,11.252430227241476,14.441387546520573,39.62333464546101,1.670001983642571,0.29649509521699713,-4.959498214721677,-9.13453355948306,-0.7844628699603007,-7.047015887102361,-2.8719805423409923,6.766821534170887,11.955030547100826,-46.58621889270824,2.087517672380689,10,3.5149974822998047,3.7649974822998047,13.004997253417969,13.759998321533203,0.12999725341796875,3,0.09068938607217691,1.5923328645823642,62.9000015258789,1.1875020861645567,65.19000244140625,-1.2608594695901372,68.12000274658203,0.09068938607217691
5186,2015-10-09,63.36000061035156,63.43000030517578,61.90999984741211,61.9900016784668,3810100.0,0.020618536429497514,1.013247877282821,-2.5370486800369836,37.23708653736464,46.08626061880581,2.934359105012419,3.7771077238125343,9.719295901917036,13.068431906095725,38.8725431979952,1.5200004577636719,-0.12964126898624784,-3.5244995117187443,-8.008841059856735,0.9598420364192464,-5.76667028578774,-1.282328737649749,4.725140372575083,29.957834431333602,-25.198225688020813,2.242170774068996,10,1.6049976348876953,2.4849987030029297,9.989997863769531,10.994998931884766,-0.5699996948242188,4,0.07275884731602078,2.2857170661071775,62.08000183105469,1.5923328645823642,62.9000015258789,1.1875020861645567,65.19000244140625,0.07275884731602078
5187,2015-10-12,63.04999923706055,63.27999877929688,62.47999954223633,63.27999877929688,1993100.0,-0.0048926983949613145,5.956528950292369,-0.1678830084341125,31.502733479582417,44.633334070269534,2.6358083310278886,4.117877520263406,9.753155615549701,13.303327695452708,38.01072640269532,0.8800010681152344,-0.5556259285511089,-3.720001029968259,-8.478925423776033,1.0389233638395154,-6.099463226872146,-1.3405388330643717,4.349627601797067,26.725393947236192,-22.42952743834072,2.3794621969038876,10,1.7349987030029297,2.7950000762939453,9.617500305175781,11.305000305175781,1.180004119873061,0,0.07232357539206236,1.013247877282821,63.36000061035156,2.2857170661071775,62.08000183105469,1.5923328645823642,62.9000015258789,0.07232357539206236
5188,2015-10-13,63.459999084472656,64.06999969482422,62.790000915527344,63.0099983215332,2971900.0,0.006502773233518333,-1.8764160526688012,-1.9565289502926766,30.23972776177186,42.20333452630789,2.000353828546565,3.677474486024508,9.078012773097697,12.78120343582438,37.17697733368473,1.279998779296875,-1.0703538495275495,-3.1710012435913058,-8.152308453209386,1.8103059660267675,-5.661654848400346,-0.6803476387822656,3.3226650247228235,51.74011210426954,8.299432902023113,2.490653604809037,10,1.3249988555908203,2.385000228881836,9.207500457763672,10.895000457763672,3.1699981689453125,1,0.06917742598459298,5.956528950292369,63.04999923706055,1.013247877282821,63.36000061035156,2.2857170661071775,62.08000183105469,0.06917742598459298
5189,2015-10-14,61.38000106811523,64.19000244140625,60.31000137329102,63.7599983215332,6537900.0,-0.03277652137354603,1.3950583270932484,-5.288873818505505,27.780940534078596,39.36164206086563,3.6348642832479,5.543128901623113,10.858718072273739,14.75979436687684,37.085198766265556,3.8800010681152273,-1.4493097530177437,-4.934499359130861,-10.407284916992559,0.5382861987308374,-7.67089213806171,-2.1981065802000117,4.8473965843843345,27.577304130588143,-10.533219900286543,2.7363927789308504,10,2.944997787475593,4.004999160766609,11.2874984741211,12.9749984741211,5.780002593994162,2,0.08341477423897325,-1.8764160526688012,63.459999084472656,5.956528950292369,63.04999923706055,1.013247877282821,63.36000061035156,0.08341477423897325
5190,2015-10-15,62.79999923706055,62.9000015258789,61.02999877929688,61.790000915527344,3383100.0,0.023134541287633814,2.090906224877454,-0.4243695323945094,29.994539997390078,36.4985528077554,1.6622702703513994,3.928384347419609,9.124611382350466,13.272441642673428,37.44871199908357,1.870002746582017,-1.5417799833484906,-3.263001060485834,-8.902317763723147,2.3763156427514716,-6.082659412104491,-0.44334270886717775,2.7173108619339956,64.17518500785054,31.584310736651545,2.8196583516186537,10,1.5249996185302734,2.585000991821289,9.854999542236328,11.555000305175781,5.619998931884766,3,0.060031855152298474,1.3950583270932484,61.38000106811523,-1.8764160526688012,63.459999084472656,5.956528950292369,63.04999923706055,0.060031855152298474
5191,2015-10-16,63.459999084472656,63.77999877929688,62.709999084472656,62.90999984741211,2319400.0,0.01050955183806157,-1.2526291273987549,0.5445546050270995,35.04567835591887,34.10350250059267,0.5086415638393262,3.1801941160130696,8.183289303489914,12.534828963717104,37.427729413142565,1.0699996948242259,-1.8137654760912483,-2.4435010910034123,-8.192299231239133,3.3052970492323155,-5.317900161121273,0.43089797911444805,1.4324339674374613,81.18548567080151,48.575348973344624,2.874399070117863,10,0.7150020599365234,1.9250011444091797,9.03499984741211,10.735000610351562,6.090003967285156,4,-0.019697447495013454,2.090906224877454,62.79999923706055,1.3950583270932484,61.38000106811523,-1.8764160526688012,63.459999084472656,-0.019697447495013454
5192,2015-10-19,63.83000183105469,64.68000030517578,62.54999923706055,62.70000076293945,3106700.0,0.005830487739048262,-1.9790138902597454,2.0545502465685015,42.190558646152205,34.127504225302715,-0.5966362215730072,2.6283377190306823,7.541424309823867,12.090971967569686,37.033541929363906,2.1300010681152344,-2.1906260098509875,-1.8724985122680664,-7.615847093178559,3.870850068642426,-4.7441728027233125,0.9991757781871797,-3.5200004577636648,80.54922924764895,42.526668983548305,2.871674290455248,10,-0.9050006866455078,1.5549983978271484,8.444995880126953,10.304996490478516,10.330001831054688,0,-0.01629329289822079,-1.2526291273987549,63.459999084472656,2.090906224877454,62.79999923706055,1.3950583270932484,61.38000106811523,-0.01629329289822079
5193,2015-10-20,64.12000274658203,64.27999877929689,63.4000015258789,63.83000183105469,2017900.0,0.004543332401821365,1.8852700961814421,0.2566377357598836,41.69934920811424,34.73788249577904,-1.1782877736368746,2.044647905581172,6.949923588837251,11.747214012283706,37.19618578320927,0.8799972534179901,-2.599357321349622,-1.3294977188110408,-6.870063247102308,4.211067809480227,-4.099780482956675,1.440785045334593,-3.72260139465331,87.18540742635317,44.19846795873546,2.7702827641456342,10,-1.6250019073486328,1.2649974822998047,6.969997406005859,9.829998016357422,10.80999755859375,1,0.0017155428203321499,-1.9790138902597454,63.83000183105469,-1.2526291273987549,63.459999084472656,2.090906224877454,62.79999923706055,0.0017155428203321499
5194,2015-10-21,64.27999877929689,64.94999694824219,64.09999847412111,64.30999755859375,1858400.0,0.002495259292910612,-3.3589733557653374,-0.10344373996995967,39.23705056498034,34.99196278726147,-1.253795155391387,1.5207867930042056,6.497610513515625,11.502070843182437,37.59770027485387,0.8499984741210795,-3.152667043325451,-0.8890016555785962,-6.037143137873301,4.259139826716115,-3.4630723967259485,1.685069085568756,-3.7969454483032266,82.90820199220744,36.88149766728743,2.5740707411473545,10,-1.6499996185302876,1.1050014495849467,6.082498550415025,9.534999847412095,10.800003051757798,2,0.036558782183393035,1.8852700961814421,64.12000274658203,-1.9790138902597454,63.83000183105469,-1.2526291273987549,63.459999084472656,0.036558782183393035
5195,2015-10-22,64.80000305175781,65.06999969482422,64.12000274658203,64.43000030517578,2983500.0,0.008089674585189943,1.0879144833368266,-12.33392675483799,42.69207030865063,35.59807209518214,-1.5057360965046485,0.6854497069551826,5.697232868696105,10.887742142291273,37.857580815298235,0.9499969482421875,-3.234323556296566,-0.14649753570556356,-4.923249160517244,4.630254089106124,-2.534873348111404,2.2418782767002767,-4.138271976074208,89.2858494436144,41.03809111213736,2.3883758124058425,10,-2.1100025177001953,0.5849971771240234,5.4174957275390625,9.014995574951172,10.659996032714844,3,0.0364197607902359,-3.3589733557653374,64.27999877929689,1.8852700961814421,64.12000274658203,-1.9790138902597454,63.83000183105469,0.0364197607902359
5196,2015-10-23,62.52999877929688,65.5,61.75,65.44000244140625,3769000.0,-0.03503092848078737,1.475248521961586,-7.864816380394644,32.32130887745636,35.689024917168126,0.7086757590602915,2.485916791957628,7.6543829811719135,13.0270700950121,38.82127518009948,3.75,-3.052918622326473,-2.037501716613768,-6.259932259347146,2.1849288261196094,-4.148716987980457,0.07371355475292063,-1.6037715864648376,20.799967447916856,-21.809720004444415,2.1112152713666896,10,0.3750019073486257,2.855001449584954,7.687499999999993,11.284999847412102,13.440002441406243,4,0.09419477858039804,1.0879144833368266,64.80000305175781,-3.3589733557653374,64.27999877929689,1.8852700961814421,64.12000274658203,0.09419477858039804
5197,2015-10-26,63.68000030517578,63.84000015258789,62.58000183105469,62.58000183105469,2575000.0,0.01839119699870606,-1.2909092170149605,-0.3780058727911498,44.61866911445228,37.28668506746595,-0.3828197081671334,0.9913749373087057,6.183933072348751,11.755744587537436,39.453233333995115,1.3100013732910085,-2.791226423489057,-0.636500358581543,-4.396049039899239,3.123048322736146,-2.516274699240384,1.243273982077305,-2.3878712877703023,51.46667480468749,5.3982520024526295,1.8797743406588452,10,-0.7749996185302734,1.7049999237060547,6.537498474121094,10.134998321533203,12.360000610351562,0,0.09217969093044953,1.475248521961586,62.52999877929688,1.0879144833368266,64.80000305175781,-3.3589733557653374,64.27999877929689,0.09217969093044953
5198,2015-10-27,63.02000045776367,63.5099983215332,62.59000015258789,63.11999893188477,2718100.0,-0.01036431916220426,1.090911455398247,-0.09090782985040076,50.48386645242847,39.80923239172704,0.23267047699001608,1.473309155468229,6.48664163710464,12.308351827377109,39.46928631267398,1.0900001525878906,-2.634026698666368,-1.135500335693365,-4.823321886494867,2.552321215108144,-2.979411111094123,0.7084104397073858,-1.3912417617506279,33.866678873697914,-15.275588840499069,1.8439107754007535,10,0.24499893188476562,2.364999771118164,7.197498321533203,10.794998168945312,11.069995880126953,1,0.17676932915625398,-1.2909092170149605,63.68000030517578,1.475248521961586,62.52999877929688,1.0879144833368266,64.80000305175781,0.17676932915625398
5199,2015-10-28,63.959999084472656,64.11000061035156,62.63999938964844,63.40999984741211,1829300.0,0.014915877814678513,2.458817088002585,-5.500076295109093,57.50797368956663,42.86628057974667,-0.33846134933097716,0.3379905046913052,5.164216291548044,11.27379893762189,39.35233930718489,1.470001220703125,-2.3189805661506995,-0.06050148010254475,-3.554897507075964,3.4338945468708744,-1.8076994935892543,1.6866965333841648,-2.021541084140658,58.933308919270836,4.876962709240239,1.7471980134867109,10,-0.33499908447265625,1.4250011444091797,6.147499084472656,9.854999542236328,13.279998779296875,2,0.17151346744415874,1.090911455398247,63.02000045776367,-1.2909092170149605,63.68000030517578,1.475248521961586,62.52999877929688,0.17151346744415874
5200,2015-10-29,64.86000061035156,64.93000030517578,63.5,63.72000122070313,2022200.0,0.01407131861728561,1.2343776077056958,2.072729038209435,56.17792064554445,45.214307500816176,-1.0231130460208746,-0.8065615589462993,3.8343927025514972,10.283836091303883,39.19678299889806,1.4300003051757812,-1.9782386271745835,0.9685001373291016,-2.1663721034018693,4.103372378060065,-0.5989359830363838,2.535936257694587,-2.636619250046124,82.933349609375,24.761746623185175,1.5674361203654825,10,-1.2350006103515625,0.5249996185302734,5.409997940063477,8.954998016357422,13.589996337890625,3,0.15757016843246885,2.458817088002585,63.959999084472656,1.090911455398247,63.02000045776367,-1.2909092170149605,63.68000030517578,0.15757016843246885
5201,2015-10-30,65.48999786376953,65.76999664306639,64.61000061035156,65.0,2205700.0,0.009713186054417289,1.209525885558616,0.42982291764265235,59.79132447421636,47.16994814837886,-1.4917456212093398,-1.6353940097369914,2.7904405162203147,9.548424954030864,38.474748078859854,1.1599960327148295,-1.3466049215228537,1.6714973449707031,-1.2222155200655322,4.565210210006946,0.22464091245258544,3.118353777488821,-3.0044870122885285,91.22259452452572,27.872271302167675,1.4468564325181212,10,-1.7299995422363352,-0.10499763488769531,4.780000686645508,8.325000762939453,13.990005493164062,4,0.15223700635083914,1.2343776077056958,64.86000061035156,2.458817088002585,63.959999084472656,1.090911455398247,63.02000045776367,0.15223700635083914
5202,2015-11-02,66.22000122070311,66.34999847412111,64.44999694824219,65.65000152587889,2539900.0,0.011146791582618665,3.5783489139524183,1.1632697547683923,60.79812500858153,49.29203434843078,-2.0641414725825626,-2.650954941319746,1.7763488578585793,8.709795702548192,38.40629889568022,1.9000015258789205,-0.7983810941554168,2.496500778198225,0.1186086950478824,4.874392861348568,1.3075547366230609,3.6854468197733965,-3.4060417900635684,96.54262469550817,30.413215028605094,1.1889460415751707,11,-2.170001983642564,-1.0850009918212749,4.162496566772475,7.529998779296889,12.229995727539077,0,0.14723648173162163,1.209525885558616,65.48999786376953,1.2343776077056958,64.86000061035156,2.458817088002585,63.959999084472656,0.14723648173162163
5203,2015-11-03,67.55000305175781,69.05000305175781,66.5,66.58999633789061,3736800.0,0.02008459387703687,-3.4736919596846514,1.6842232067567273,75.64420922788125,53.33727419986422,-3.19211612504364,-4.000177253051653,0.256964269515251,7.275563690097627,37.15305151941597,2.8300018310547017,-0.3629825575365544,3.7085025787353487,0.8404838212703396,6.576521336200351,2.2744932000028513,5.142511957467853,-4.31171893590048,76.59907733178444,5.362040996415473,1.4340093787325023,11,-2.1500015258789062,-2.8700008392333984,2.7924957275390625,6.194995880126953,10.259994506835938,1,0.12568464071370022,3.5783489139524183,66.22000122070311,1.209525885558616,65.48999786376953,1.2343776077056958,64.86000061035156,0.12568464071370022
5204,2015-11-04,67.16000366210939,67.80999755859375,66.94999694824219,67.55000305175781,2031700.0,-0.0057734918139026314,-1.1234246962418761,-0.40624652308668346,69.81818131375968,56.35128653376522,-2.6268691622230165,-3.4516324293818883,0.46687512172333356,7.5717385413646525,35.25164249254538,0.8600006103515625,-0.1144820942927538,3.105503082275405,-0.08296090383834098,6.293967068389158,1.5112710892185248,4.699735075332278,-3.1080788952259866,65.94597566843107,-5.928868768776979,1.594231993056875,11,-1.760002136230483,-2.480001449584975,2.49999618530272,6.584995269775376,9.289993286132798,2,0.1031863058055642,-3.4736919596846514,67.55000305175781,3.5783489139524183,66.22000122070311,1.209525885558616,65.48999786376953,0.1031863058055642
5205,2015-11-05,67.70999908447266,67.80000305175781,66.68000030517578,67.38999938964844,1168300.0,0.00818932984474463,3.479942627828555,-0.8205133221174836,69.51330239075233,60.48373025746477,-3.040402862753183,-3.75050676367794,-0.39528515281782006,6.919945286488627,33.159680637976344,1.1200027465820312,0.15442763653511804,3.3739986419677734,-0.06476239136800643,6.812759675303553,1.6546181252998906,5.093379158635663,-2.9583433577068377,70.86951762387798,0.16528474261929205,1.7193805166678882,11,-1.8949966430664062,-3.029996871948242,1.9500007629394531,5.825000762939453,10.0,3,0.14074728855641516,-1.1234246962418761,67.16000366210939,-3.4736919596846514,67.55000305175781,3.5783489139524183,66.22000122070311,0.14074728855641516
5206,2015-11-06,67.97000122070311,69.23000335693361,67.65000152587889,68.04000091552734,2773200.0,0.0038399370808746003,-3.450715122339013,-0.21874925494127417,69.20221209845738,63.21523503346533,-2.735228344447762,-3.8445427411812574,-0.953136347674544,6.539942211013695,31.443804586102175,1.580001831054716,0.47868098384573443,3.4035007476806527,-0.36227025922254086,7.169271754583853,1.5206152442290488,5.2863862511322495,-2.6165768684384147,73.64015801444424,4.008527797804959,1.882885503451599,11,-2.0599994659423686,-3.199998855590792,1.6899986267089986,5.374996185302749,9.369995117187514,4,0.15418560452146868,3.479942627828555,67.70999908447266,-1.1234246962418761,67.16000366210939,-3.4736919596846514,67.55000305175781,0.15418560452146868
5207,2015-11-09,67.61000061035156,67.73000335693361,66.33000183105469,67.70999908447266,1773700.0,-0.005296463202679735,18.999019127019192,1.4285558583103366,66.08293041714845,64.94846436287867,-1.9658632572339485,-3.2943027592952205,-0.8993748403017747,6.7672096636249535,29.463577818808083,1.6399993896484233,0.7132804558243038,2.815500068664548,-1.1123581939750125,6.743358331304108,0.8515709373447748,4.779429199984328,-1.6363236173398406,44.13786571746503,-22.3119324937674,1.9639291313197793,11,-1.6749992370605469,-2.8399982452392436,1.7175006866455078,5.340000152587891,11.25,0,0.17556578375129694,-3.450715122339013,67.97000122070311,3.479942627828555,67.70999908447266,-1.1234246962418761,67.16000366210939,0.17556578375129694
5208,2015-11-10,67.84999847412111,68.13999938964844,67.19000244140625,67.81999969482422,3000100.0,0.003549739115559225,2.1147409760612352,-0.29999237048919375,66.33118528456305,65.92882120676715,-1.618921717536793,-3.3608629711417706,-1.4339851355420166,6.40650204629361,27.85077057641965,0.9499969482421875,1.3708134709505373,2.83599796295168,-1.2647055394098032,6.936701465313163,0.7856462117709384,4.886349714132422,-1.5199966430664205,52.41364976888232,-11.460452447276538,2.0503517511807403,11,-1.484996795654311,-3.079996109008789,1.4775028228759624,5.100002288818345,8.73000335693358,1,0.15622695228451722,18.999019127019192,67.61000061035156,-3.450715122339013,67.97000122070311,3.479942627828555,67.70999908447266,0.15622695228451722
5209,2015-11-11,66.5,68.29000091552734,65.73000335693361,68.08999633789061,3357000.0,-0.019896809203850063,1.572854765866399,-53.00203458797035,57.22787686834175,66.0454830093002,0.14445737804740588,-1.6944975767888195,-0.18726778509477526,7.609470572468382,25.73315188097618,2.559997558593736,1.69763324466075,1.2299995422363281,-2.5415400524647396,5.001539136937389,-0.6557702551142057,3.115769339586862,2.730003356933608,21.999904087611203,-37.06278725075572,1.8857697973505312,11,0.3400001525878906,-1.729997634887681,2.572500228881836,6.354999542236328,9.589996337890625,2,0.17007515125704886,2.1147409760612352,67.84999847412111,18.999019127019192,67.61000061035156,-3.450715122339013,67.97000122070311,0.17007515125704886
5210,2015-11-12,66.56999969482422,67.06999969482422,65.97000122070311,66.30000305175781,3050200.0,0.0010526269898378793,-1.3655873401313807,-0.1698096005834836,71.1297172973422,67.30530443409197,0.3827836102052089,-1.5468864375740026,-0.2954543493445385,7.395666373991816,23.50109443989532,1.099998474121108,2.006790089682994,1.111499214172369,-2.514281969369378,4.737280397714123,-0.7013913775985117,2.9243898059432425,2.590003662109396,23.999895368303164,-38.25443080933809,1.8128905917708762,11,0.2700004577636719,-1.7999973297118999,0.1424999237060547,4.924999237060547,10.330001831054688,3,0.14841516146478417,1.572854765866399,66.5,2.1147409760612352,67.84999847412111,18.999019127019192,67.61000061035156,0.14841516146478417
5211,2015-11-13,62.209999084472656,66.37999725341797,61.97000122070313,66.04000091552734,6259200.0,-0.06549497717198505,-1.0464030305175989,-14.185368334793298,44.2443163385588,65.46599235964499,4.725526920729152,2.861369650950664,3.993928728424848,11.581855977100673,22.179294636254575,4.599998474121087,2.053596463474719,-3.1860013961791935,-6.99528374736029,0.6232809550019027,-5.090642571769735,-1.2813602205886454,6.881404272460955,3.797434736683157,-57.35029411555253,1.9046411755905466,11,3.3900032043457173,2.5600032806396626,3.510000228881836,8.989999771118164,15.650001525878906,4,0.24915608789759225,-1.3655873401313807,66.56999969482422,1.572854765866399,66.5,2.1147409760612352,67.84999847412111,0.24915608789759225
5212,2015-11-16,62.790000915527344,62.9000015258789,61.33000183105469,62.52999877929688,2831000.0,0.009323289496711462,5.541619645553689,-0.0678856428010802,49.093776331258844,62.51594426002027,4.031799598845524,2.31832013123568,3.3134538402547378,10.831407653586695,21.35726952501789,1.5699996948242116,2.0767871479182958,-2.553999519348139,-6.479900127120715,1.371901088424437,-4.516949823234427,-0.591049215461851,6.016546355957047,20.97700109946605,-41.81963391952907,1.962950303886286,11,2.490001678466797,1.9800014495849751,2.6149978637695312,8.409997940063477,14.25,0,0.2317247206595472,-1.0464030305175989,62.209999084472656,-1.3655873401313807,66.56999969482422,1.572854765866399,66.5,0.2317247206595472
5213,2015-11-17,64.23000335693361,65.5,63.099998474121094,63.7599983215332,3758100.0,0.0229336266986766,-1.6815588644592414,1.807696822089954,51.02351865991075,60.427648409592614,2.3147500775337306,0.9349147660868056,1.765073066785206,9.208441205654196,20.055458880515243,2.7099990844726562,2.0311789114950614,-1.1194971084594556,-5.038479741128555,2.7994855242096364,-3.078988424794005,0.8399942078750939,4.127951188124996,41.66669407110486,-20.725582588794346,1.959491316334547,11,1.0499992370605327,0.5399990081787109,1.0849952697753764,6.969995498657212,12.449996948242173,1,0.22777512827015367,5.541619645553689,62.790000915527344,-1.0464030305175989,62.209999084472656,-1.3655873401313807,66.56999969482422,0.22777512827015367
5214,2015-11-18,66.62999725341797,66.80000305175781,63.90999984741211,64.25,2915800.0,0.03736561997587495,1.124995442012583,5.063769692148959,56.02449716870941,58.92889227381007,-0.18811372268621085,-1.3491687840907218,-0.6902433656872518,6.674465859725316,18.876017717293863,2.890003204345703,1.9690123670282134,1.162996864318842,-2.761882796811392,5.087876525449069,-0.799442966246275,3.125436694883959,1.3062801288003953,92.33444938745508,31.19626663338066,1.962439830565114,11,-1.3499946594238281,-1.8599948883056499,-1.3149986267089844,4.570001602172852,10.610000610351562,2,0.1493322075309902,-1.6815588644592414,64.23000335693361,5.541619645553689,62.790000915527344,-1.0464030305175989,62.209999084472656,0.1493322075309902
5215,2015-11-19,67.16000366210939,67.59999847412111,66.55999755859375,66.91000366210939,2810700.0,0.007954471417364939,-1.1894474783167006,0.10504213802808775,55.723116327056786,57.43121496587667,-0.8988669568536096,-1.7848127852416127,-1.2099467713621692,6.017947940148687,17.590380852759985,1.040000915527358,1.5989451916714614,1.5750032424926843,-2.4069329745422863,5.556939459527655,-0.4159648660248081,3.5659713510101696,-5.830001831054702,92.9825351262623,34.17717050489742,1.9909681085174857,11,-2.3500022888183736,-2.0300025939941406,-2.305004119873061,3.579996109008775,10.859992980957017,3,0.13296593491431552,1.124995442012583,66.62999725341797,-1.6815588644592414,64.23000335693361,5.541619645553689,62.790000915527344,0.13296593491431552
5216,2015-11-20,68.41999816894531,69.22000122070311,67.36000061035156,67.58999633789061,3313700.0,0.018761084546318862,-1.883736885061664,3.320007324218807,57.27512453274994,56.452569867610165,-2.3337336266156257,-2.7203943635759344,-2.4576798209551782,4.619601108747503,15.659454194565114,2.0599975585937216,1.3859771004079846,2.5404977798461914,-1.3605061057784553,6.441501665470845,0.589995837033868,4.490999722658515,-6.964596405029297,89.86054355330633,34.348642367905725,1.9505019428123254,11,-3.1449966430664062,-3.139995574951172,-3.5649986267089844,2.3200016021728516,9.200004577636719,4,0.12394042069388012,-1.1894474783167006,67.16000366210939,1.124995442012583,66.62999725341797,-1.6815588644592414,64.23000335693361,0.12394042069388012
5217,2015-11-23,69.55000305175781,69.81999969482422,68.11000061035156,68.91999816894531,6280900.0,0.01651571050940759,1.9230799327047223,0.759040352973606,56.702413691185406,55.382706357234866,-3.5309236828009745,-3.5711815287604054,-3.525933126197174,3.3612004378571214,13.699015226025649,1.7099990844726562,1.1562580742349837,3.377002525329587,-0.7062531755603914,7.460258226219565,1.3353746748845907,5.418630375774583,-7.7840173095703165,95.9821935413554,41.355705324867756,2.041627850444991,11,-3.9750022888183594,-3.9750022888183594,-4.770002365112305,1.1899967193603516,7.6699981689453125,0,0.11948234642649269,-1.883736885061664,68.41999816894531,-1.1894474783167006,67.16000366210939,1.124995442012583,66.62999725341797,0.11948234642649269
5218,2015-11-24,74.16000366210938,75.19000244140625,68.51000213623047,68.88999938964844,9935400.0,0.0662832553281254,-1.2155892727907647,8.365021313698895,68.28631197288811,56.61142136885113,-7.992184673546461,-7.6985164025235235,-8.048354543535552,-1.356003729691679,12.177439792553276,6.680000305175781,1.0209045195426114,7.430002975463864,2.2624428792832845,12.597563071644444,4.846222927373574,10.013783023554154,-11.910777082763673,90.86880724792313,36.1178774580186,2.583780048090291,11,-5.900001525878906,-5.900001525878906,-10.005002975463867,-3.420003890991211,4.649993896484375,1,0.03883491250270055,1.9230799327047223,69.55000305175781,-1.883736885061664,68.41999816894531,-1.1894474783167006,67.16000366210939,0.03883491250270055
5219,2015-11-25,74.93000030517578,76.0,74.20999908447266,74.5,3657400.0,0.01038290999248992,-2.544548771367925,0.08159391965255157,68.64669677965475,56.335530200219196,-8.31504807217938,-8.0154877370842,-8.767408655451177,-2.2339661596832343,11.02374903245891,1.839996337890625,0.9782909335671803,7.651499557495114,1.4889213900818277,13.814077724908394,4.570210473788478,10.73278864120175,-11.645511656865239,88.66526040151295,34.46803298955404,3.0812890837066402,11,-6.2649993896484375,-6.2649993896484375,-10.989999771118164,-4.190000534057617,5.0500030517578125,2,0.023355131360904613,-1.2155892727907647,74.16000366210938,1.9230799327047223,69.55000305175781,-1.883736885061664,68.41999816894531,0.023355131360904613
5220,2015-11-27,75.08000183105469,75.19999694824219,74.29000091552734,75.0999984741211,1466100.0,0.002001888766421711,7.272932200450841,-0.04650378808041021,68.46753405286123,59.02699883514168,-7.96898214367755,-7.758349397075193,-8.867542933782005,-2.474274182320329,10.316141104905002,0.9099960327148438,0.9276242156978896,7.290501022338873,0.32918897235273903,14.251813072325014,3.809844997345806,10.77115704733194,-10.523962047575196,89.35187229240363,36.060247447518435,3.480656024993069,11,-6.415000915527344,-6.415000915527344,-11.072502136230469,-4.340002059936523,5.439994812011719,4,0.028769259190686736,-2.544548771367925,74.93000030517578,-1.2155892727907647,74.16000366210938,1.9230799327047223,69.55000305175781,0.028769259190686736
5221,2015-11-30,75.45999908447266,75.72000122070312,73.86000061035156,75.19999694824219,4623800.0,0.005061231275313993,3.7691931492512496,-13.00228920259443,70.36844795441522,61.390851237714614,-7.008868511433718,-7.750493705555471,-9.154188427013537,-2.939452994813024,10.113082200867357,1.8600006103515625,1.1249653016629537,7.1719982147216825,-0.4887444277121631,14.832740857155535,3.3416268935047526,11.002369535938612,-9.759563279341108,93.15588140303512,37.107447472477034,3.830371321216926,11,-5.909999847412109,-6.7949981689453125,-11.42249870300293,-4.719999313354492,2.9899978637695312,0,0.03392522647300855,7.272932200450841,75.08000183105469,-2.544548771367925,74.93000030517578,-1.2155892727907647,74.16000366210938,0.03392522647300855
5222,2015-12-01,75.97000122070312,76.94000244140625,75.43000030517578,76.04000091552734,2766400.0,0.006758575966314906,-1.6260871872781673,-0.26922738343261243,70.77789755917948,63.58578222652225,-6.09346944186818,-7.897507384744557,-9.60167322954274,-3.556326850074555,10.334949247347222,1.5100021362304688,1.2170275688305168,7.194500350952154,-1.124742106377056,15.513742808281364,3.034879122287549,11.35412157961676,-9.239608996084726,88.49346161817371,30.663974172515132,4.159621228664604,12,-5.545000076293945,-6.834999084472656,-11.825000762939453,-5.230001449584961,1.8199996948242188,1,0.021719119380891216,3.7691931492512496,75.45999908447266,7.272932200450841,75.08000183105469,-2.544548771367925,74.93000030517578,0.021719119380891216
5223,2015-12-02,76.04000091552734,76.58000183105469,75.81999969482422,76.31999969482422,1909000.0,0.0009214123166967347,-1.1111134658585173,4.0,76.12267195905363,65.81891275878272,-4.818793981713171,-7.693284180025458,-9.649929710195636,-3.7600623160779634,11.871776812050644,0.7600021362304688,2.0422217437207166,6.840000152587891,-2.0619646143376826,15.741964919513464,2.389017769125104,11.290982536050677,-8.084455464894404,70.77918860941982,8.069781601803882,4.450982383462786,12,-4.290000915527344,-6.904998779296875,-11.895000457763672,-5.30000114440918,1.3199996948242188,2,0.015518152169496258,-1.6260871872781673,75.97000122070312,3.7691931492512496,75.45999908447266,7.272932200450841,75.08000183105469,0.015518152169496258
5224,2015-12-03,74.08999633789062,76.94999694824219,73.70999908447266,76.23999786376953,4583800.0,-0.025644457577045143,-1.2268056913787724,7.678610354223434,68.66929995594349,67.2573776064368,-1.8990053056610918,-5.478360463533392,-7.7232817384410595,-1.961120890820638,13.1412318293056,3.2399978637695312,2.7931188990034173,4.5434959411621065,-4.561307510658523,13.648299392982736,-0.008905784748208134,9.095897667072421,-5.0563160483648915,11.728318023514563,-53.56933660141624,4.552401725910313,12,-1.93499755859375,-4.9499969482421875,-9.764996528625488,-3.349996566772461,4.6100006103515625,3,0.06370632276964017,-1.1111134658585173,76.04000091552734,-1.6260871872781673,75.97000122070312,3.7691931492512496,75.45999908447266,0.06370632276964017
5225,2015-12-04,77.23999786376953,77.9000015258789,74.37000274658203,75.3499984741211,4479000.0,0.042515881786701515,1.1993715863878576,-0.8790688596724685,89.69887078559758,70.86001607897542,-3.8764413937716,-8.30351686991338,-10.839885890048123,-5.235821821965487,14.495821252834624,3.8100051879882812,3.572931838670428,7.216997528076178,-2.462486912045307,16.896481968197662,2.3772553080154353,12.05673974813692,-7.09803324202349,84.24813180090023,10.709645819986164,4.839742220060742,12,-4.234996795654297,-7.624996185302734,-12.734997749328613,-6.499998092651367,-1.7599945068359375,4,0.03547391984651127,-1.2268056913787724,74.08999633789062,-1.1111134658585173,76.04000091552734,-1.6260871872781673,75.97000122070312,0.03547391984651127
5226,2015-12-07,78.44999694824219,78.58999633789062,75.83000183105469,77.33999633789062,3982100.0,0.01566544689199456,2.971216861518195,0.5873020999006967,90.03065408779028,74.56315390082041,-3.927032934758259,-9.157641690850866,-12.029463355482662,-6.57081767170726,15.528895087962566,2.7599945068359375,4.195744762355389,7.902996826171872,-2.4216995898612765,18.227693242205028,2.7406486181552907,13.065345034188454,-7.0667464218348925,97.13115843353434,16.24405902821408,5.162348208016577,12,-4.899997711181641,-8.489997863769531,-13.94499683380127,-7.709997177124023,-2.75,0,0.02638623040597321,1.1993715863878576,77.23999786376953,-1.2268056913787724,74.08999633789062,-1.1111134658585173,76.04000091552734,0.02638623040597321
5227,2015-12-08,79.4800033569336,80.04000091552734,77.7300033569336,77.95999908447266,3583000.0,0.013129463973987843,-1.3333359021585838,1.3693724654615438,89.81721334007959,76.9554762749528,-3.799943489670767,-9.752813389625459,-12.981202744321905,-7.7129571205399685,17.24044722960097,2.30999755859375,4.892294685905469,8.339503097534177,-2.6195083234738377,19.29851451854219,2.8599973870301625,13.819008808038191,-6.799538584459299,91.15327967447926,5.085916096664889,5.479505710504009,12,-2.6050033569335938,-8.795001983642578,-14.907504081726074,-8.74000358581543,-4.180000305175781,1,-0.012959315113083125,2.971216861518195,78.44999694824219,1.1993715863878576,77.23999786376953,-1.2268056913787724,74.08999633789062,-0.012959315113083125
5228,2015-12-09,78.44999694824219,79.9800033569336,78.19999694824219,79.05000305175781,2442000.0,-0.012959315113083125,-2.2363573311138856,-0.3947397480299152,83.23955368525482,78.57690482001948,-2.343891100281823,-8.314239798039097,-11.80397912744732,-6.80013590030012,18.993260310621135,1.7800064086914062,5.518160655882099,6.779496765136713,-4.529167963712297,18.088161493985716,1.1251644007122081,12.433829129561218,-4.2976249471572885,74.88146117928952,-9.963827548107247,5.654332364424502,12,-1.5749969482421875,-7.764995574951172,-13.857497215270996,-7.709997177124023,-1.55999755859375,2,-0.00841295166844025,-1.3333359021585838,79.4800033569336,2.971216861518195,78.44999694824219,1.1993715863878576,77.23999786376953,-0.00841295166844025
5229,2015-12-10,77.80999755859375,78.87999725341797,77.31999969482422,77.95999908447266,2992800.0,-0.008158054997384867,-1.7610643368824732,0.25,79.76519054279962,79.83219998556818,-1.3995830918802028,-7.150066835244729,-11.034704192307132,-6.254769436216577,20.265337818505703,1.55999755859375,6.130420535313718,5.573997497558594,-5.777066156766381,16.92506115188357,-0.10153432960389353,11.249529324721081,-2.4800997746203564,60.67012209726338,-22.18972809869772,5.6755318271624855,12,-0.93499755859375,-7.124996185302734,-12.76999568939209,-7.569997787475586,-1.779998779296875,3,-0.005783279300366595,-2.2363573311138856,78.44999694824219,-1.3333359021585838,79.4800033569336,2.971216861518195,78.44999694824219,-0.005783279300366595
5230,2015-12-11,76.44999694824219,77.45999908447266,75.91000366210938,76.63999938964844,3702200.0,-0.017478481596499673,-1.4409587888982338,1.2666700574741874,72.3179252820625,80.04880857752899,0.19577605966306066,-5.282780964069985,-9.583711519780223,-4.98853085031736,21.3706776703726,1.899993896484375,6.097433794275773,3.719997024536127,-7.451348474511292,14.891342523583539,-1.8656757249875824,9.305669774059837,3.5900039672851562,14.726728076359203,-64.46965326823236,5.585672749523707,12,0.4250030517578125,-5.764995574951172,-11.409995079040527,-7.574995040893555,0.5800018310546875,4,0.02943100182885927,-1.7610643368824732,77.80999755859375,-2.2363573311138856,78.44999694824219,-1.3333359021585838,79.4800033569336,0.02943100182885927
5231,2015-12-14,77.70999908447266,78.08999633789062,76.29000091552734,76.66999816894531,2793900.0,0.016481388967006794,1.0,-5.47361869579184,72.51652297005465,80.24198917873736,-0.7951141316733583,-5.609631258821992,-10.720407441291641,-6.320431896885083,21.109853299326613,1.7999954223632812,6.035478530737308,4.204999160766604,-6.0024546195216715,14.41245294105488,-0.8987277293775264,9.308726050910735,2.247401885986335,43.58345325468709,-32.106213431242516,5.103726890144136,12,-0.8349990844726562,-7.024997711181641,-12.462496757507324,-8.834997177124023,-0.4499969482421875,0,-0.02869638082372128,-1.4409587888982338,76.44999694824219,-1.7610643368824732,77.80999755859375,-2.2363573311138856,78.44999694824219,-0.02869638082372128
5232,2015-12-15,77.33999633789062,78.3499984741211,76.77999877929688,78.3499984741211,2859900.0,-0.004761327383105862,2.1089037112015894,-0.9711550452994901,61.455288404986135,78.61227989495208,-0.23505984161937477,-4.314917175075919,-10.266574191812026,-6.02984002824752,20.6666171331393,1.5699996948242188,5.97058848603352,3.107496643066412,-5.88634230808492,12.101335594217744,-1.3894228325092541,7.604416118642078,2.5364566864013796,35.134957813381625,-37.03869215154979,4.496919475575669,12,-0.464996337890625,-6.654994964599609,-11.999994277954102,-8.464994430541992,-0.7399978637695312,1,-0.02120506164085456,1.0,77.70999908447266,-1.4409587888982338,76.44999694824219,-1.7610643368824732,77.80999755859375,-0.02120506164085456
5233,2015-12-16,78.86000061035156,79.16999816894531,76.91999816894531,77.81999969482422,2086700.0,0.01965353432162309,1.7108498522375781,-1.0297016988586147,63.431281083987315,78.03027779806806,-1.4672802355432708,-4.935739131031767,-11.588899856899246,-7.608608560768687,21.53658681172913,2.25,5.878581910075425,3.896001052856448,-3.9831573496816617,11.775159455394558,-0.043578148412606765,7.835580254125503,0.937123426696786,90.49085641268073,19.56044562913786,3.9395792012690527,12,-1.654998779296875,-8.174999237060547,-13.507498741149902,-10.010000228881836,-1.1699981689453125,2,-0.04514326060157858,2.1089037112015894,77.33999633789062,1.0,77.70999908447266,-1.4409587888982338,76.44999694824219,-0.04514326060157858
5234,2015-12-17,76.58000183105469,79.16999816894531,76.51000213623047,78.9800033569336,2592900.0,-0.028911980239036295,-1.0944843101858388,-2.3076917433884754,54.47493365258993,74.11650700551164,1.3444539737749892,-1.9732605704113269,-9.059815681755339,-5.407615593433206,22.92360999831792,2.6599960327148438,5.681744041780888,1.11850204467774,-5.7347129636983425,7.971717053053823,-2.308105459510301,4.545109548865781,3.139379798494886,20.55212570267778,-46.06327688740245,3.426607504188043,12,1.3549995422363281,-5.895000457763672,-11.012499809265137,-7.730001449584961,1.3899993896484375,3,0.004048022345019664,1.7108498522375781,78.86000061035156,2.1089037112015894,77.33999633789062,1.0,77.70999908447266,0.004048022345019664
5235,2015-12-18,76.08999633789062,76.41999816894531,74.66000366210938,75.91999816894531,3915600.0,-0.006398609055208393,3.24094126298373,-0.07083252535977341,51.86720809483043,69.876124117405,1.8485740021768322,-0.8220889879394946,-8.294848012647051,-4.991485372350809,24.388720012716302,1.9199981689453125,5.376282308598704,0.1819969177246037,-5.448447999199573,5.81244183464878,-2.6332255407374845,2.997219376186692,3.5531977323101387,31.70719329289129,-30.247677246768056,2.8152224584620917,12,1.2600059509277344,-5.404994964599609,-10.284995079040527,-7.559995651245117,2.82000732421875,4,-0.0007885078391556277,-1.0944843101858388,76.58000183105469,1.7108498522375781,78.86000061035156,2.1089037112015894,77.33999633789062,-0.0007885078391556277
5236,2015-12-21,76.9000015258789,77.13999938964844,75.0999984741211,76.0999984741211,2376500.0,0.010645357168783676,2.1875044703526214,4.705950991831972,52.70820715828538,65.75290120831676,0.8890758588454872,-1.0163273843829472,-8.856074068865425,-5.87140568812103,25.652683240277707,2.0400009155273438,5.369324363164836,0.5680019378662138,-3.8306211700173094,4.966625045749737,-1.6313096160755407,2.7673134918079683,2.5438649279982,49.667418893178194,-8.561588682534499,2.1993115539417607,12,0.4200019836425781,-6.215000152587891,-11.095000267028809,-10.370000839233398,4.4199981689453125,0,0.0016904714023213696,3.24094126298373,76.08999633789062,-1.0944843101858388,76.58000183105469,1.7108498522375781,78.86000061035156,0.0016904714023213696
5237,2015-12-22,77.86000061035156,78.16999816894531,76.41000366210938,77.33000183105469,2248100.0,0.01248373297040306,2.060876257198206,0.6624959468996167,55.0387488831577,62.619478452528185,-0.3630672759173166,-1.3932754436993946,-9.541015661745263,-6.903472929138232,26.89438147328962,1.7599945068359375,4.684324378059102,1.1125011444091797,-1.9582080844870688,4.183210373305428,-0.4228534700389446,2.647855758857304,1.3925113318548341,70.95345556168314,13.720749116030362,1.5353546144481212,12,-0.9449996948242188,-7.174999237060547,-12.674998283386216,-12.475000381469727,4.120002746582031,1,-0.007706119566114222,2.1875044703526214,76.9000015258789,3.24094126298373,76.08999633789062,-1.0944843101858388,76.58000183105469,-0.007706119566114222
5238,2015-12-23,77.04000091552734,78.62999725341797,76.94000244140625,78.45999908447266,2039100.0,-0.010531719604368939,-1.0864196368020496,-2.6792479990787124,58.71234260740955,60.280273126373736,0.26361267015080614,-0.3651734091347123,-8.46303339652843,-6.155133532177459,26.696225015699405,1.6899948120117188,3.81773909457101,0.14850158691406534,-2.671153688925486,2.9681568627536166,-1.2613260510057103,1.558329224833841,2.0288106954751726,52.77162200110297,-9.795026362642517,1.4098276379197734,12,-0.125,-5.470001220703125,-12.014998435974121,-11.655000686645508,4.650001525878906,2,-0.00571135041767068,2.060876257198206,77.86000061035156,2.1875044703526214,76.9000015258789,3.24094126298373,76.08999633789062,-0.00571135041767068
5239,2015-12-24,76.68000030517578,77.47000122070312,76.61000061035156,77.08000183105469,809000.0,-0.004672905063257904,-2.185182045521977,0.28169157864196603,48.01981480142574,57.58048307296965,0.498934859591742,0.13982384692988603,-7.776859600650397,-5.871849506249077,26.236444995120312,0.8600006103515625,2.842959158502339,-0.29899902343750284,-2.9668897267213623,2.3688916798463566,-1.6329443750794326,1.034946328204427,2.2124589878710026,50.881609670321225,-8.573072360738628,1.3339453516419293,12,0.2350006103515625,-4.704999923706055,-11.654997825622559,-11.295000076293945,2.9099960327148438,3,0.013171650133161128,-1.0864196368020496,77.04000091552734,2.060876257198206,77.86000061035156,2.1875044703526214,76.9000015258789,0.013171650133161128
5240,2015-12-28,77.23999786376953,77.44000244140625,76.16000366210938,76.58000183105469,1467800.0,0.007303045857655732,1.4150802162131038,-1.6499837875984664,45.51520927062803,54.58033710636669,0.07016198713530741,-0.26356842431701466,-8.04322955758525,-6.518540489211176,25.668909646864307,1.279998779296875,2.125529212273932,0.15299873352050497,-2.3616925593978664,2.6676900264388763,-1.1043469129386807,1.4103443799796906,1.483163204039755,60.62323313535805,5.689229194780452,1.2573456464591886,12,-0.3249969482421875,-3.9399986267089844,-12.214995384216309,-11.854997634887695,-0.5699996948242188,0,0.009451105348567301,-2.185182045521977,76.68000030517578,-1.0864196368020496,77.04000091552734,2.060876257198206,77.86000061035156,0.009451105348567301
5241,2015-12-29,78.0199966430664,78.5999984741211,77.43000030517578,77.52999877929688,1323600.0,0.01009837908945288,-2.3913245391921625,0.7424254684591999,44.48638812121268,52.69490374150297,-0.7389474992125571,-0.8874447621964237,-8.535760139196668,-7.365929307444475,25.0907489800166,1.3600006103515625,1.5156323279934156,0.8049976348876982,-1.6200088980907736,3.23000416786617,-0.40750563160153774,2.017500901376934,-3.3599929809570312,75.30355493641639,23.920343823133976,1.2125032664892346,12,-1.1049957275390625,-4.319995880126953,-13.049995422363281,-12.63499641418457,-1.4599990844726562,1,0.011407421908958382,1.4150802162131038,77.23999786376953,-2.185182045521977,76.68000030517578,-1.0864196368020496,77.04000091552734,0.011407421908958382
5242,2015-12-30,77.62000274658203,78.36000061035156,77.44000244140625,78.16000366210938,933200.0,-0.005126812531334846,-1.0444369092527443,-1.1020474892954457,46.70898628343454,50.836870985885994,-0.3297326296558083,-0.3768184959219525,-7.858947156899362,-7.030906779784289,24.18699959274029,0.9199981689453125,1.142656900856096,0.3225036621093693,-2.0355063168537413,2.68051364107248,-0.856501327372186,1.5015086515909246,-2.881199188232415,59.10942804103204,10.256639911092272,1.1790049894815517,12,-0.7050018310546875,-3.545001983642578,-12.342500686645508,-12.235002517700195,-2.2900009155273438,2,0.0476680857680738,-2.3913245391921625,78.0199966430664,1.4150802162131038,77.23999786376953,-2.185182045521977,76.68000030517578,0.0476680857680738
5243,2015-12-31,77.22000122070312,78.22000122070312,77.13999938964844,77.43000030517578,1163300.0,-0.005153330478289919,-4.837804400272182,0.38888653414148266,47.61521486256616,50.07468000921669,-0.20878561086675518,0.12239355470595115,-7.190416214634894,-6.712434266307511,23.173800403176386,1.0800018310546875,0.6419284950461304,-0.136497879028326,-2.419897319714707,2.146901561658055,-1.2781975993715236,1.0052018413148716,-2.403973764038085,43.44261526194831,-3.7536201312309885,1.1416997203431907,12,-0.5750007629394531,-2.9449996948242188,-11.645000457763672,-11.835000991821289,-1.9800033569335938,3,0.06164208833182827,-1.0444369092527443,77.62000274658203,-2.3913245391921625,78.0199966430664,1.4150802162131038,77.23999786376953,0.06164208833182827
5244,2016-01-04,78.80999755859375,78.81999969482422,76.08999633789062,76.83999633789062,4555100.0,0.020590472840660068,1.743714393062254,-9.380999091734786,59.365077250609744,50.907776582081055,-1.6194988859732575,-1.155083121206843,-8.493028684397245,-8.368835390871766,22.903529998835058,2.7300033569335938,0.5026945737074442,1.2174983978271428,-0.5651538944982519,3.0001506901525374,0.3261722516644454,2.10882454398984,-3.9182906815795917,99.63362183401476,46.33374092600721,0.8913261461627009,1,-1.8499984741210938,-1.93499755859375,-10.549995422363281,-11.059995651245117,-3.6599960327148438,0,0.036543648928186734,-4.837804400272182,77.22000122070312,-1.0444369092527443,77.62000274658203,-2.3913245391921625,78.0199966430664,0.036543648928186734
5245,2016-01-05,79.9800033569336,80.77999877929688,79.23999786376953,79.2699966430664,4335400.0,0.014845905780798585,-2.999980183500783,0.3604092760987096,59.072751800316155,51.61494820897336,-2.4358320957880437,-2.223278151530735,-9.372893668906755,-9.593208714872944,22.623548166735915,1.970001220703125,0.2223638571163633,2.2505039215087947,0.18345307065702343,4.317554772360566,1.216978496082902,3.2840293469346875,-4.9311647672070364,82.94253718717871,27.23985728848222,1.0335254254258888,1,-1.5450057983398438,-2.735004425048828,-11.31500244140625,-11.825002670288086,-6.5500030517578125,1,-0.004876306610071657,1.743714393062254,78.80999755859375,-4.837804400272182,77.22000122070312,-1.0444369092527443,77.62000274658203,-0.004876306610071657
5246,2016-01-06,80.5199966430664,80.58000183105469,78.22000122070312,78.94000244140625,3572600.0,0.006751603694275188,1.7764638300354991,2.225322903010896,62.53943307823799,52.448357563982285,-2.691352569640088,-2.7407611058577572,-9.537309078357708,-10.185141147506528,21.950578315578355,2.3600006103515625,0.2759054341834002,2.686997222900388,0.28748699401114663,5.086507451789629,1.4872421084557743,3.8867523373450013,-5.127288441965632,94.45624731588606,34.6584916605631,1.199755114444617,1,-2.0849990844726562,-3.2749977111816406,-11.854995727539062,-12.364995956420898,-5.2899932861328125,2,-0.04781419069337001,-2.999980183500783,79.9800033569336,1.743714393062254,78.80999755859375,-4.837804400272182,77.22000122070312,-0.04781419069337001
5247,2016-01-07,78.44999694824219,81.44000244140625,78.31999969482422,79.25,4492000.0,-0.0257078959404361,-4.8868111936431164,-0.5063329035747225,48.45047696706384,51.30815027061053,-0.5910118860880686,-0.7925161379814796,-7.145115140400577,-8.186830011096106,20.979842036088403,3.1200027465820312,0.3862432228491173,0.6684978485107393,-1.6240003374455512,2.96099603446703,-0.477751244467413,1.8147469414888917,-2.734051312449651,44.11211061611212,-11.315597265117475,1.1462490929781481,1,0.31500244140625,-0.8749961853027344,-9.342496871948242,-10.29499626159668,0.100006103515625,3,-0.024091771359728398,1.7764638300354991,80.5199966430664,-2.999980183500783,79.9800033569336,1.743714393062254,78.80999755859375,-0.024091771359728398
5248,2016-01-08,77.79000091552734,79.43000030517578,77.5999984741211,78.73999786376953,3362900.0,-0.00841295166844025,-1.7518786641120658,1.1874916553815635,55.21102418604956,52.107173535568734,0.2084840334106275,-0.194471204521534,-6.142674105776379,-7.614265255129453,19.82251540262339,1.8300018310546875,0.41373720710275563,0.04150161743163494,-2.2293783812129817,2.3123816160762516,-1.0939383818906663,1.1769416167539362,-1.616130735285708,31.77575024670724,-26.904210642499585,1.135439999322306,1,0.9749984741210938,-0.21500015258789062,-8.00999927520752,-9.164999008178711,3.089996337890625,4,-0.031623589863997825,-4.8868111936431164,78.44999694824219,1.7764638300354991,80.5199966430664,-2.999980183500783,79.9800033569336,-0.031623589863997825
5249,2016-01-11,77.36000061035156,78.37999725341797,76.29000091552734,78.22000122070312,3242700.0,-0.005527706647576958,2.542388661873481,0.9052667084276972,55.49785980394747,53.21635692815979,0.8326480705242858,0.21090090464220168,-5.398468567256174,-7.289295029706409,18.81832029714876,2.089996337890625,0.30493413634039257,-0.36599884033202557,-2.6432215338696494,1.9112238532055983,-1.5046101871008375,0.7726125064367864,4.0800018310546875,20.776686947517188,-39.60846150842406,1.138611346768811,1,1.404998779296875,0.21500015258789062,-6.917499542236328,-8.73499870300293,1.9300003051757812,0,-0.027404378617576608,-1.7518786641120658,77.79000091552734,-4.8868111936431164,78.44999694824219,1.7764638300354991,80.5199966430664,-0.027404378617576608
5250,2016-01-12,78.69999694824219,78.79000091552734,77.1500015258789,77.56999969482422,1827200.0,0.017321565761613034,1.5038059462450133,-1.3139493621475844,57.45032516561436,54.65679437753775,-0.31119327859087775,-1.0033294803683788,-6.4312247442039165,-8.752344727557187,18.49543043784001,1.6399993896484375,0.21961861065983612,0.8614974975585881,-1.3721987038004073,3.0951936989175834,-0.2553506031209025,1.9783455982380787,2.637005462646485,46.79602560512932,-14.327487487966735,1.116848100679496,1,0.06500244140625,-0.7949943542480469,-8.052497863769531,-10.069997787475586,0.7400054931640625,1,-0.0451079486660968,2.542388661873481,77.36000061035156,-1.7518786641120658,77.79000091552734,-4.8868111936431164,78.44999694824219,-0.0451079486660968
5251,2016-01-13,75.4800033569336,78.83000183105469,75.33999633789062,78.83000183105469,3077600.0,-0.040914786736602426,1.0835863180980707,-2.9646076253620595,41.701528382304666,54.1004101663011,2.8056569226300354,2.1513323748011715,-2.9553827740063525,-5.666755588943303,17.77664320017384,3.4900054931640625,0.3067585235639001,-2.2469963073730526,-4.7177512038501845,0.22375858910407942,-3.4823737556116185,-1.0116188591344866,5.7560590240478575,2.2951947369737598,-55.2061240596954,1.2353774482385673,1,2.9099960327148438,2.5699996948242188,-4.170001983642578,-6.375001907348633,6.189994812011719,2,-0.02715955167706674,1.5038059462450133,78.69999694824219,2.542388661873481,77.36000061035156,-1.7518786641120658,77.79000091552734,-0.02715955167706674
5252,2016-01-14,75.69999694824219,76.5,74.1500015258789,75.7699966430664,3533800.0,0.002914594349820998,2.071880563076877,0.020895440808397347,45.12370032066855,53.823575217201366,2.553161150951098,1.8995662379399505,-2.9352303929611736,-5.956891291634747,17.111190175072164,2.3499984741210938,0.40314678156381945,-1.945002746582034,-4.573649782569845,0.6836442894057768,-3.2593262645759324,-0.6306792285881357,5.300222791015628,29.355980695315438,-27.556243936119387,1.3143235179939046,1,2.0950050354003906,2.0950050354003906,-3.944997787475586,-6.249998092651367,5.9900054931640625,3,-0.0062086342173822695,1.0835863180980707,75.4800033569336,1.5038059462450133,78.69999694824219,2.542388661873481,77.36000061035156,-0.0062086342173822695
5253,2016-01-15,75.30000305175781,75.66999816894531,73.55999755859375,73.55999755859375,3369700.0,-0.0052839354373800385,-1.4252804012873466,-24.85732970027248,44.99273876668105,52.226648718987065,2.9638414879112105,2.1282981458532504,-2.337663692509537,-5.5879242852146405,16.235138949329954,2.1399993896484375,0.4468412869081675,-2.166996765136716,-4.928025665249919,0.5940321349764872,-3.5475112151933246,-0.7864823150801072,5.28920359469727,33.0171552660152,-23.639309119772413,1.3805144500566027,1,2.1999969482421875,2.1999969482421875,-1.5200023651123047,-5.125001907348633,6.349998474121094,4,0.04316068882183299,2.071880563076877,75.69999694824219,1.0835863180980707,75.4800033569336,1.5038059462450133,78.69999694824219,0.04316068882183299
5254,2016-01-19,76.88999938964844,77.9800033569336,75.5,76.45999908447266,2517100.0,0.021115488359246593,-1.110642525298764,0.24712583199600116,48.818367882067065,51.0872727280705,1.1989325620973403,0.5931267432856373,-3.694965037296086,-7.191234894441749,15.263096202816829,2.6800003051757812,0.5190833514933217,-0.5925003051757756,-3.335987979126898,2.150987368775347,-1.9642441421513297,0.7792435317997786,3.136870529777738,63.18783930510315,6.742612544068216,1.3717438369755584,1,0.6100006103515625,0.6100006103515625,-3.1099987030029297,-6.714998245239258,5.410003662109375,1,0.05189228632386622,-1.4252804012873466,75.30000305175781,2.071880563076877,75.69999694824219,1.0835863180980707,75.4800033569336,0.05189228632386622
5255,2016-01-20,76.02999877929688,76.7300033569336,73.73999786376953,76.0,2138800.0,-0.011184817494839794,3.1818026612034105,0.06976455350330903,43.31765264080728,48.95151934613376,1.6088934931824355,1.5266754661958828,-2.6251957584236436,-6.416427150846459,15.291420064957768,3.1500015258789062,0.5890251775743138,-1.4495010375976562,-4.199523248283569,1.3005211730882564,-2.8245121429406055,-0.07448993225470701,3.4795213512627043,46.86905537459283,-6.893678488546655,1.3750111053429561,1,1.470001220703125,1.470001220703125,-2.249998092651367,-5.854997634887695,5.599998474121094,2,0.042877840175872484,-1.110642525298764,76.88999938964844,-1.4252804012873466,75.30000305175781,2.071880563076877,75.69999694824219,0.042877840175872484
5256,2016-01-21,77.02999877929688,78.75,75.72000122070312,76.41000366210938,2664600.0,0.013152703091615647,-2.029998779296875,20.66734486266531,48.09552869254362,48.91208064896484,0.06903534363290476,0.5659293803810641,-3.4078639553576693,-7.487888102490814,14.956430287477085,3.029998779296875,0.3748522398704637,-0.456000900268549,-3.2008657020672615,2.2888639015301635,-1.8284333011679053,0.9164315006308072,2.003559545505439,66.8593369632966,13.203978673488216,1.3724324008993596,1,-0.5349998474121094,0.470001220703125,-3.249998092651367,-6.854997634887695,3.220001220703125,3,0.03128655978581052,3.1818026612034105,76.02999877929688,-1.110642525298764,76.88999938964844,-1.4252804012873466,75.30000305175781,0.03128655978581052
5257,2016-01-22,77.26000213623047,78.5,76.55999755859375,78.5,2045000.0,0.0029858932958390927,2.1290415864245764,-2.000012305571963,50.13055155354606,48.347583689797794,-0.3883607042290862,0.3042710303516003,-3.401776267870588,-7.787782448522762,14.248480343028719,1.94000244140625,0.060964904023421695,-0.19599761962891193,-2.936763609011649,2.5447683697538253,-1.5663806143202805,1.1743853750624567,1.4899978637695312,71.29099878870556,15.668651787686088,1.3703829946913693,1,-1.06500244140625,0.23999786376953125,-3.480001449584961,-7.085000991821289,4.769996643066406,4,0.05707993671730449,-2.029998779296875,77.02999877929688,3.1818026612034105,76.02999877929688,-1.110642525298764,76.88999938964844,0.05707993671730449
5258,2016-01-25,76.5999984741211,77.68000030517578,76.25,77.30000305175781,1676000.0,-0.00854263064794647,-1.0428553522869086,0.5645207932122883,42.32104693066147,46.88349337054379,0.09508896881450823,0.9798585074068455,-2.516220207855355,-7.19471263234378,13.301858084516677,1.4300003051757812,-0.4016433686955878,-0.8340011596679631,-3.5958100460170357,1.9278077266811096,-2.2149056028424923,0.5469032835065661,2.1500015258789062,57.08581618496934,6.740172645544256,1.3809044431745345,1,-0.404998779296875,0.9000015258789062,-2.819997787475586,-6.424997329711914,2.1699981689453125,0,0.06644913927778706,2.1290415864245764,77.26000213623047,-2.029998779296875,77.02999877929688,3.1818026612034105,76.02999877929688,0.06644913927778706
5259,2016-01-26,77.69000244140625,78.08999633789062,76.12999725341797,76.63999938964844,2195600.0,0.014229817088748486,1.1189284153050536,-1.4999945504681147,41.998585014051216,45.16663335370344,-1.054023270774394,-0.032252564577547105,-3.319834289772132,-8.240448788487612,12.536137716307977,1.9599990844726562,-0.488167504394994,0.2055027008056669,-2.535110437530676,2.94611583914201,-1.1648038683624975,1.5758092699738313,0.80999755859375,78.84237312139565,31.272518130662398,1.3703065691681688,1,-1.4950027465820312,-0.19000244140625,-3.7450008392333984,-7.51500129699707,-0.2400054931640625,1,0.050971797657739515,-1.0428553522869086,76.5999984741211,2.1290415864245764,77.26000213623047,-2.029998779296875,77.02999877929688,0.050971797657739515
5260,2016-01-27,77.97000122070312,79.5,77.41999816894531,78.08000183105469,2758600.0,0.003604051621803661,-2.438000479198981,-0.10476218156452996,40.9252703823228,45.08038246481657,-1.6186834531198144,-0.268524590773211,-3.3065414790222007,-8.441209752633597,12.162795364791007,2.0800018310546875,-0.6295825312451342,0.4490013122558594,-2.2973396812903673,3.195342305802086,-0.9241691845172539,1.8221718090289727,-4.410003662109375,59.52382874627613,17.145984950232084,1.3731704967731162,1,-1.44000244140625,-0.470001220703125,-3.6599998474121094,-7.795000076293945,0.4199981689453125,2,0.05553420242739393,1.1189284153050536,77.69000244140625,-1.0428553522869086,76.5999984741211,2.1290415864245764,77.26000213623047,0.05553420242739393
5261,2016-01-28,78.91000366210938,79.3499984741211,77.41999816894531,79.12000274658203,1843600.0,0.012055950066557797,4.761276290467677,1.9090719933416562,51.7802140957384,45.819995106491,-2.2584765392401636,-1.199953432437809,-3.795725026979028,-9.28628331332726,11.34372779015423,1.9300003051757812,-0.7260624150288919,1.344503402709961,-1.46402028187984,4.153027087299762,-0.05975843958493954,2.7487652450048614,-5.2312060546875045,82.49270453892007,38.66806823800373,1.4042618422949014,1,-2.3800048828125,-1.410003662109375,-4.8925018310546875,-8.735002517700195,-2.0900039672851562,3,0.03446956615229091,-2.438000479198981,77.97000122070312,1.1189284153050536,77.69000244140625,-1.0428553522869086,76.5999984741211,0.03446956615229091
5262,2016-01-29,81.31999969482422,81.97000122070312,79.25,79.58000183105469,3372400.0,0.03054107110467741,-1.2666662428116844,-8.285740236148955,62.03136636530437,47.71317595078248,-4.232535586919312,-3.497880499746543,-5.736300946064418,-11.603776852856754,10.808607145568388,3.05999755859375,-0.9039990839160339,3.5694995880126896,0.2967775041510379,6.842221671874341,1.9331385460818638,5.2058606299435155,-7.524778039550782,88.86984444667985,41.72329313502497,1.6363610419308254,1,-3.4650001525878906,-3.5550003051757812,-7.317497253417969,-11.144998550415039,-5.3600006103515625,4,-0.013157891033444225,4.761276290467677,78.91000366210938,-2.438000479198981,77.97000122070312,1.1189284153050536,77.69000244140625,-0.013157891033444225
5263,2016-02-01,81.9800033569336,82.22000122070312,79.95999908447266,81.20999908447266,3168300.0,0.008116129667808947,2.61600341796875,0.4425317343739723,65.503379210444,49.56706609837991,-4.297232785381837,-3.987429973867762,-5.955959453562883,-12.177678106300135,10.44667046316851,2.2600021362304688,-0.552988063063566,3.9915031433105526,0.2260015861900797,7.757004700431025,2.108752364750316,5.874253921870789,-7.857790519042965,96.05915094540539,43.694250731858475,1.8827507785602378,2,-4.000003814697266,-4.090003967285156,-8.180002212524414,-11.805002212524414,-5.25,0,0.0006098489914132532,-1.2666662428116844,81.31999969482422,4.761276290467677,78.91000366210938,-2.438000479198981,77.97000122070312,0.0006098489914132532
5264,2016-02-02,81.69000244140625,82.5,80.75,82.08000183105469,2306000.0,-0.0035374591809261835,1.8455383393913831,-0.5064899034936489,60.79425079296178,51.50891033750819,-3.6372427144614647,-3.6581592121368374,-5.2972750700917,-11.788814942574476,10.689026856491827,1.75,-0.2547776113944735,3.557501983642581,-0.5454314685533035,7.660435435838465,1.5060352575446387,5.608968709740523,-7.081922300546864,84.05517191662936,29.705853160931788,2.0514667260979422,2,-2.5800018310546875,-3.660003662109375,-7.447502136230469,-11.51500129699707,-1.8700027465820312,1,-0.035744959126843834,2.61600341796875,81.9800033569336,-1.2666662428116844,81.31999969482422,4.761276290467677,78.91000366210938,-0.035744959126843834
5265,2016-02-03,79.58999633789062,82.76000213623047,78.86000061035156,82.01000213623047,2618500.0,-0.025707014821328866,-1.010311487949284,6.205152783755233,66.14293753786978,53.51417798698887,-1.0942131930153778,-1.6747340581152343,-2.862472603375167,-9.571136037273149,9.842986964891178,3.9000015258789062,0.059391365929329254,1.4769962310790987,-2.5925368041229433,5.546529266281141,-0.5577702865219294,3.511762748680127,-4.350562608299995,40.63663963996142,-19.458720327304775,2.0347665176010246,2,-0.14499664306640625,-1.4299964904785156,-5.14499568939209,-9.414995193481445,0.43000030517578125,2,-0.026887793543340588,1.8455383393913831,81.69000244140625,2.61600341796875,81.9800033569336,-1.2666662428116844,81.31999969482422,-0.026887793543340588
5266,2016-02-04,76.66999816894531,79.41000366210938,75.87000274658203,79.33999633789062,3754200.0,-0.0366880048159417,1.5195621127624799,1.1033023849682373,53.14322981820987,53.84892001639596,1.9772808107213677,0.9929522389937802,0.32467446718341364,-6.5556369597729685,9.235602898032024,3.7199935913085938,0.14173108246149013,-1.250502014160162,-5.203188474263769,2.7021844459434448,-3.226845244211958,0.7258412158916343,6.090003967285156,11.610965068664557,-50.209256617057136,1.9763432300518002,2,2.6450042724609375,1.4900016784667969,-1.5624980926513672,-6.494997024536133,4.290000915527344,3,0.022433823683066123,-1.010311487949284,79.58999633789062,1.8455383393913831,81.69000244140625,2.61600341796875,81.9800033569336,0.022433823683066123
5267,2016-02-05,76.55999755859375,78.11000061035156,75.13999938964844,76.6500015258789,4426900.0,-0.0014347282245810167,-1.0273043763556495,0.033709374160623154,54.16114031622147,55.16448594812484,2.2099425827474164,1.0056595571105476,0.6696247858262439,-6.331922294539567,8.363782471838554,2.970001220703125,0.40253785670407183,-1.2660026550292969,-5.255586840692061,2.723581530633467,-3.260794747860686,0.7287894378020923,6.200004577636719,18.63513985716417,-44.89403997875818,1.9947920928313847,2,2.390003204345703,1.6000022888183594,-1.2524967193603516,-6.024997711181641,4.620002746582031,4,0.0033960572690912016,1.5195621127624799,76.66999816894531,-1.010311487949284,79.58999633789062,1.8455383393913831,81.69000244140625,0.0033960572690912016
5268,2016-02-08,75.33000183105469,78.98999786376953,74.27999877929688,78.62000274658203,3197900.0,-0.016065775427927753,1.3374736614926763,36.553954395185215,44.722611377181835,55.46715554402825,3.6217052100436433,2.1522561343215187,1.97650488191627,-5.008580887939715,7.703545788188301,4.709999084472656,0.48606338696642126,-2.3729984283447294,-6.515991157491399,1.7699943008019403,-4.444494792918064,-0.30150206377139455,7.125200195312502,12.3821065577679,-49.07563411287221,2.071496364573332,2,3.1899986267089844,2.829998016357422,0.16499900817871094,-4.645000457763672,6.099998474121094,0,0.008363165247637694,-1.0273043763556495,76.55999755859375,1.5195621127624799,76.66999816894531,-1.010311487949284,79.58999633789062,0.008363165247637694
5269,2016-02-09,75.23999786376953,76.9000015258789,74.69999694824219,75.20999908447266,2745000.0,-0.001194795766592538,-3.1904727304433753,-0.009118167461684912,47.1805855294363,56.16219056037419,3.7186880632233965,2.187442668163328,2.119109461890474,-4.848278674615614,7.665789873029527,2.2000045776367188,0.5150345959816605,-2.3570022583007812,-6.642961170590667,1.928956653989104,-4.499981714445724,-0.21402280215583858,6.724691967773438,11.320739439185742,-49.83503364825667,2.142979456144942,2,3.2800025939941406,2.920001983642578,0.2200031280517578,-4.554996490478516,5.180000305175781,1,0.01980336968990737,1.3374736614926763,75.33000183105469,-1.0273043763556495,76.55999755859375,1.5195621127624799,76.66999816894531,0.01980336968990737
5270,2016-02-10,75.1500015258789,76.5,74.8499984741211,75.80999755859375,1856500.0,-0.001196123610391009,-1.6190456006926994,-22.000762970498474,42.82444548628603,55.16710515932393,3.762240066258599,2.105811891215538,2.2569094204914677,-4.689709835024104,7.451579305884931,1.6500015258789062,0.7385993428810878,-2.269498825073242,-6.655983685498228,2.1169860353517436,-4.462741255285735,-0.07625639486074931,6.353606842529302,16.959101725163592,-41.67929285706501,2.1932424302124964,2,3.3699989318847656,3.009998321533203,1.7674980163574219,-4.465000152587891,4.8699951171875,2,0.062142356275763255,-3.1904727304433753,75.23999786376953,1.3374736614926763,75.33000183105469,-1.0273043763556495,76.55999755859375,0.062142356275763255
5271,2016-02-11,73.43000030517578,74.91999816894531,72.5199966430664,73.12000274658203,3384400.0,-0.0228875739957346,-2.1787894098625706,-0.4696960939577144,36.87457578194695,52.37190620561755,5.166464217591695,3.8623838731358973,3.9934629830752897,-2.891600433863715,8.065853987561038,2.6300048828125,0.8502790484507443,-3.8869998931884737,-8.551316195450184,0.7773164090732365,-6.219158044319329,-1.5548417420576186,7.640191487885744,14.06496893999783,-41.19778780654548,2.332158151130858,2,4.209999084472656,4.209999084472656,4.409997940063477,-2.375,7.029998779296875,3,0.08974528544876126,-1.6190456006926994,75.1500015258789,-3.1904727304433753,75.23999786376953,1.3374736614926763,75.33000183105469,0.08974528544876126
5272,2016-02-12,75.2300033569336,75.55999755859375,72.80000305175781,73.97000122070312,2254000.0,0.02451318322588847,1.8750084440329495,4.064555030517819,45.64528238925502,50.16545100326322,2.69517456355689,2.134817941744231,2.2148283307289205,-4.621395935294032,8.112567866451133,2.7599945068359375,1.0002936846329789,-2.0634971618652287,-6.766689421603147,2.639695097872689,-4.4150932917341805,0.28809896800372314,5.156172824128319,41.88572183256371,-12.603364686909963,2.3515961298689585,2,2.4099960327148438,2.4099960327148438,2.609994888305664,-4.1750030517578125,3.779998779296875,4,0.07616636277886002,-2.1787894098625706,73.43000030517578,-1.6190456006926994,75.1500015258789,-3.1904727304433753,75.23999786376953,0.07616636277886002
5273,2016-02-16,78.55000305175781,79.98999786376953,76.25,79.80999755859375,3095700.0,0.04413132456039204,3.6172952302011905,-0.9999939449352411,52.39421015830564,49.23211315496809,-1.2991577376339194,-0.9794318087949136,-1.0470403526970244,-7.872406019648793,7.97160309182092,4.7599945068359375,0.972030497881633,1.0940025329589815,-3.54329986496505,5.731304930883013,-1.2246486660030342,3.4126537319209973,-6.030006408691406,80.722964167385,28.103456801148994,2.318651198962015,2,-0.910003662109375,-0.910003662109375,-0.3800029754638672,-7.165000915527344,0.40999603271484375,1,0.03348182242189113,1.8750084440329495,75.2300033569336,-2.1787894098625706,73.43000030517578,-1.6190456006926994,75.1500015258789,0.03348182242189113
5274,2016-02-17,80.87999725341797,81.45999908447266,78.61000061035156,79.37999725341797,2971600.0,0.02966256029455394,1.1428530454435941,-1.1904813805631245,57.2713536283086,48.2463816094613,-4.197551773252783,-3.1570419680385413,-3.2277661775218576,-10.130498073046738,8.733594340599982,2.9099960327148438,0.6118928893136086,3.224496841430664,-1.6476391103357457,8.096632793197074,0.7884288655474592,5.660564817313869,-8.210600585937499,93.51228554067985,40.0408127133669,2.436067975883206,2,-3.8899993896484375,-3.2399978637695312,-2.7099971771240234,-9.4949951171875,-2.3600006103515625,2,0.006800235786785569,3.6172952302011905,78.55000305175781,1.8750084440329495,75.2300033569336,-2.1787894098625706,73.43000030517578,0.006800235786785569
5275,2016-02-18,79.29000091552734,80.5199966430664,77.2300033569336,79.7300033569336,4288900.0,-0.019658709098477778,2.257436811651131,-0.2933349609375,50.91964502998027,47.999316632991345,-2.966549293505622,-1.3811017572832185,-1.6054492692372122,-8.4668964077851,8.930047044778687,3.649993896484375,0.05735097548880219,1.4715003967285156,-3.389776717713346,6.332777511170377,-0.9591381604924152,3.9021389539494464,-6.268980151367188,75.72709646146389,24.855612574794655,2.4306385572209335,2,-2.3000030517578125,-1.6500015258789062,-1.1200008392333984,-7.904998779296875,1.5499954223632812,3,0.014251447097621162,1.1428530454435941,80.87999725341797,3.6172952302011905,78.55000305175781,1.8750084440329495,75.2300033569336,0.014251447097621162
5276,2016-02-19,79.44000244140625,79.48999786376953,77.58000183105469,78.66000366210938,2740400.0,0.0018918088554282786,3.340951257997954,-1.7727146622277707,44.8913122350185,46.9693357350799,-2.997526317541414,-1.4137796354818022,-1.7597286687546045,-8.555404856563513,9.445574260121095,1.9099960327148438,-0.41763164591640134,1.5010017395019588,-3.3973159035988516,6.399319382602769,-0.9481570820484393,3.950160561052357,-6.081422544433593,76.67439297390587,29.34500149799743,2.4491588215504025,2,-2.4500045776367188,-1.8000030517578125,-1.105001449584961,-8.055000305175781,1.9099960327148438,4,0.007301034539720197,2.257436811651131,79.29000091552734,1.1428530454435941,80.87999725341797,3.6172952302011905,78.55000305175781,0.007301034539720197
5277,2016-02-22,81.66999816894531,81.72000122070312,80.19999694824219,80.48999786376953,3122900.0,0.028071445858575794,1.3749947846196944,1.5128232716459955,49.223822515087825,47.46947030595835,-4.946631602952294,-3.474593841436814,-4.001382990567649,-10.687802162598842,10.230374681785248,2.279998779296875,-0.7845256371834921,3.5104976654052678,-1.649186117782591,8.670181448593127,0.9306557738113383,6.090339556999197,-7.987361504472659,99.08586763073181,55.52782842023281,2.579841891593931,2,-4.549999237060547,-4.029998779296875,-3.4499969482421875,-10.284996032714844,1.529998779296875,0,-0.014815710929362513,3.340951257997954,79.44000244140625,2.257436811651131,79.29000091552734,1.1428530454435941,80.87999725341797,-0.014815710929362513
5278,2016-02-23,81.69000244140625,82.68000030517578,80.7699966430664,81.62000274658203,3515300.0,0.0002449402829611813,-1.1581817163005013,0.05932175993275789,50.0,47.78273858046543,-4.436098110054218,-3.260904032958223,-3.9998485155321646,-10.56982167999739,11.283679666914509,1.910003662109375,-0.7418053796682216,3.2760017395019503,-2.0589493501175298,8.61095282912143,0.6085261946922174,5.943477284311683,-7.5251239035597735,81.83489141055685,41.60667990838948,2.6674755448097387,2,-4.090003967285156,-4.0500030517578125,-3.895000457763672,-10.305000305175781,0.7699966430664062,1,-0.03280695587073912,1.3749947846196944,81.66999816894531,3.340951257997954,79.44000244140625,2.257436811651131,79.29000091552734,-0.03280695587073912
5279,2016-02-24,81.6500015258789,81.83000183105469,79.8499984741211,81.44000244140625,3643300.0,-0.0004896672093508414,5.947383919369303,3.0,55.8390197001958,49.22880238201096,-3.789750191128718,-3.0662255355154997,-3.9176973345001045,-10.397374059340123,12.08635583575016,1.9800033569335938,-0.694122586160347,3.0380008697509737,-2.474788816159048,8.550790555660996,0.2816060267959557,5.794395712705992,-6.80391324664609,81.10092924677535,39.2338371859683,2.7563948429550145,2,-4.0500030517578125,-4.010002136230469,-4.150001525878906,-10.264999389648438,1.6599960327148438,2,-0.03294552836663034,-1.1581817163005013,81.69000244140625,1.3749947846196944,81.66999816894531,3.340951257997954,79.44000244140625,-0.03294552836663034
5280,2016-02-25,82.30000305175781,82.5,80.91000366210938,82.0,1914400.0,0.007960826867503323,3.542866485013624,1.4285921889191644,68.31492085679568,52.722174056994156,-3.70889429835907,-3.5576016355350646,-4.473282880816512,-10.922258884328627,12.440213798039029,1.589996337890625,-0.33527832188964624,3.4715023040771484,-2.270463078820029,9.213467686974326,0.6005196126285597,6.342484995525737,-6.827201810449566,92.54907123313491,44.91925985519994,2.870982691448586,2,-4.560001373291016,-4.660003662109375,-4.8000030517578125,-10.915000915527344,0.23999786376953125,3,-0.045929602290709415,5.947383919369303,81.6500015258789,-1.1581817163005013,81.69000244140625,1.3749947846196944,81.66999816894531,-0.045929602290709415
5281,2016-02-26,81.62999725341797,82.36000061035156,81.37000274658203,82.25,1549300.0,-0.008141017903954162,1.357126638268499,-2.066654798840344,65.9133697353946,54.974183762120774,-1.959453634874194,-2.8178449293240106,-3.7553198253130518,-10.121938236087146,12.813194684310991,0.9899978637695312,0.008101315953950916,2.665496826171875,-3.2118479442980714,8.542841596641821,-0.2731755590631053,5.604169211406855,-5.580620087000312,62.89744267174214,11.120816298500628,2.938672385234976,2,-2.164997100830078,-3.9899978637695312,-4.129997253417969,-10.2449951171875,-1.2299957275390625,4,-0.009677826070173756,3.542866485013624,82.30000305175781,5.947383919369303,81.6500015258789,-1.1581817163005013,81.69000244140625,-0.009677826070173756
5282,2016-02-29,80.25,81.9000015258789,80.2300033569336,81.41999816894531,3847000.0,-0.016905516352448302,-1.7603470453227068,1.8870854611456347,65.2985000270445,56.407993747536196,0.23190256178739332,-1.604376739064179,-2.330484109280306,-8.637009423968095,12.087150710474026,1.6699981689453125,0.436119878082323,1.3389995574951143,-4.467113369081375,7.145112484071603,-1.564056905793123,4.242056020783352,-3.670172982481688,14.134320391228627,-40.86463451542619,2.903056463288242,2,-0.2949981689453125,-2.6100006103515625,-3.252500534057617,-8.864997863769531,0.7099990844726562,0,0.013707146094966927,1.357126638268499,81.62999725341797,3.542866485013624,82.30000305175781,5.947383919369303,81.6500015258789,0.013707146094966927
5283,2016-03-01,82.02999877929688,82.80999755859375,77.75,79.5,8249800.0,0.022180670147001535,1.4743286499876884,-2.162395503214784,69.10523972489523,57.72286998049026,-1.1203645775183304,-3.563121008491862,-4.093037990468886,-10.253877001959978,10.893332662936809,5.05999755859375,1.218807663369688,3.1164985656738224,-2.695218211407308,8.928215342754953,0.2106401771332571,6.022356954214388,-4.962157898765966,84.58499692411614,23.067104708822207,2.9058583885405618,3,-2.009998321533203,-4.365001678466797,-5.182498931884766,-10.644996643066406,-1.3899993896484375,1,0.014263052375426799,-1.7603470453227068,80.25,1.357126638268499,81.62999725341797,3.542866485013624,82.30000305175781,0.014263052375426799
5284,2016-03-02,78.7699966430664,81.37000274658203,77.9000015258789,81.08999633789062,5891700.0,-0.03974158460006272,1.4097126008969798,-0.9169963692508112,58.643731363730424,58.58110179535139,2.0214335438208906,-0.5619039743180565,-0.7796103690152165,-6.81147949244253,9.54150276162285,4.129997253417969,1.7007728739518768,0.0024967193603515625,-5.660337859513788,5.665331298234491,-2.8289205700767184,2.8339140087974215,-1.1279400947292118,20.158046150320256,-45.05486746271822,2.83141728943707,3,1.4250030517578125,-1.1049995422363281,-1.9224967956542969,-7.3849945068359375,0.8900070190429688,2,0.04684527864241139,1.4743286499876884,82.02999877929688,-1.7603470453227068,80.25,1.357126638268499,81.62999725341797,0.04684527864241139
5285,2016-03-03,77.44999694824219,78.75,76.47000122070312,78.4000015258789,4374800.0,-0.01675764569098037,1.763632328257864,0.4094847856041199,59.78577522853824,60.23604212796469,3.411764001055616,0.6214121790569465,0.5953745754491138,-5.301815387228203,9.209793735716955,2.2999954223632812,1.79479970498177,-1.210503005981451,-6.888751203985834,4.467745192022932,-4.049627104983642,1.6286210930207403,5.3600006103515625,15.457354788711378,-53.90281532632621,2.839124099002191,3,2.19000244140625,0.21500015258789062,-0.6024971008300781,-6.064994812011719,1.4600067138671875,3,0.07566172809880989,1.4097126008969798,78.7699966430664,1.4743286499876884,82.02999877929688,-1.7603470453227068,80.25,0.07566172809880989
5286,2016-03-04,78.38999938964844,79.16000366210938,76.69000244140625,77.69999694824219,3247400.0,0.012136894492512651,1.215236817976544,-0.7263148595796626,58.02844508057191,61.21433352412959,2.5782900338919745,-0.19302143345535683,-0.30369891242617086,-6.065199770224069,9.558233290995668,2.470001220703125,1.6080434134923536,-0.35650062561035156,-5.959414159599291,5.246412908378588,-3.1579573926048283,2.444956141384125,4.293198242187501,30.2839002835152,-40.793839945366706,2.801456766994472,3,1.25,-0.7250022888183594,-1.375,-7.004997253417969,1.7700042724609375,4,0.052940445952177395,1.763632328257864,77.44999694824219,1.4097126008969798,78.7699966430664,1.4743286499876884,82.02999877929688,0.052940445952177395
5287,2016-03-07,76.81999969482422,78.2699966430664,76.47000122070312,77.7300033569336,2911400.0,-0.02002806106707966,-1.2360183105399334,-1.3188412206988058,45.17567393338471,60.67829729450567,3.786118834553207,1.472975946087729,1.2588816939238683,-4.320968589180097,9.6850111607558,1.9199981689453125,1.6526502389380084,-1.939500427246088,-7.522223225789418,3.6432223712972416,-4.730861826517753,0.8518609720255768,5.738934008789059,5.520483853111206,-61.679497031573824,2.791361399271663,3,2.8199996948242188,0.8449974060058594,0.19499969482421875,-5.43499755859375,3.6100006103515625,0,0.046602471300138504,1.215236817976544,78.38999938964844,1.763632328257864,77.44999694824219,1.4097126008969798,78.7699966430664,0.046602471300138504
5288,2016-03-08,75.95999908447266,76.94000244140625,75.23999786376953,76.41000366210938,2627200.0,-0.011195009291434577,1.2516585067628676,0.4945085348267883,35.05468966546556,58.36892729064676,4.188284470596699,2.5113527089467027,2.127752053501851,-3.2965150502834177,10.33964138958533,1.7000045776367188,1.807381157712257,-2.831000900268549,-8.338855071598005,2.6768532710609065,-5.584927985933277,-0.07707381460382123,6.477155969482425,11.745524423999841,-49.97285035017774,2.75392708566473,3,3.0649986267089844,1.7049980163574219,1.8500003814697266,-4.30999755859375,4.290000915527344,1,0.06582411875018135,-1.2360183105399334,76.81999969482422,1.215236817976544,78.38999938964844,1.763632328257864,77.44999694824219,0.06582411875018135
5289,2016-03-09,76.7300033569336,77.37000274658203,75.97000122070312,76.20999908447266,2040900.0,0.010136970533723089,-1.8000030517578125,-1.1555532950172083,41.81587224776192,55.42458855630967,2.958055976712828,1.9591458248670506,1.3873535934748418,-3.862707660638293,10.962759338044394,1.410003662109375,1.7068591934938837,-2.1354969024658175,-7.4789682497850976,3.2079744448534626,-4.8072325761254575,0.5362387711938226,5.419265409414066,38.01028798975483,-21.029920962768927,2.671735673659638,3,2.294994354248047,0.9349937438964844,1.204996109008789,-4.9550018310546875,5.019996643066406,2,0.050957850406004424,1.2516585067628676,75.95999908447266,-1.2360183105399334,76.81999969482422,1.215236817976544,78.38999938964844,0.050957850406004424
5290,2016-03-10,79.81999969482422,80.41000366210938,77.5,78.19000244140625,3974200.0,0.040271030922760964,1.0711731597852914,3.134584348132281,51.02259703964861,53.770058256782335,-0.5819190931274676,-0.8042833415532584,-1.6545736539566462,-6.751528344162068,11.591970432847196,3.6800003051757812,1.6416395928676337,0.7209995269775362,-4.3394966599848885,5.781495713939961,-1.809248566503669,3.2512476204587415,2.052898235420315,88.58794379931616,30.46561006135981,2.5302480934812124,3,-0.7950019836425781,-2.1550025939941406,-1.25,-7.020000457763672,2.7399978637695312,3,-0.0020044604526002763,-1.8000030517578125,76.7300033569336,1.2516585067628676,75.95999908447266,-1.2360183105399334,76.81999969482422,-0.0020044604526002763
5291,2016-03-11,80.0199966430664,80.7300033569336,79.30999755859375,80.26000213623047,2622400.0,0.002505599461373631,1.4067733050573494,-0.1472428819501327,45.01510434746131,51.516347625717536,-1.155863025212355,-0.5114845238151702,-1.8283319883172453,-6.757682606283794,11.384043370149966,1.4200057983398438,1.4389682671428403,0.5914966583251982,-3.7171293372055203,4.900122653855917,-1.562816339440161,2.7458096560905574,1.5875852845191218,87.06728591162141,32.71683057016596,2.154312997765358,3,-0.9949989318847656,-2.354999542236328,-1.2174968719482422,-6.684995651245117,2.7000045776367188,4,-0.01387144498278614,1.0711731597852914,79.81999969482422,-1.8000030517578125,76.7300033569336,1.2516585067628676,75.95999908447266,-0.01387144498278614
5292,2016-03-14,80.95999908447266,81.2300033569336,79.16000366210938,79.62000274658203,1940000.0,0.011747094236946642,1.2021216154795142,-5.583190285459978,47.91069551481792,49.16139826904228,-2.217784473894042,-1.0542517249509729,-2.7177369502922772,-7.502316252877691,11.521577758837983,2.0699996948242188,0.961291878386362,1.2449993133544979,-2.628166082202341,5.118164708911337,-0.6915833844239216,3.1815820111329174,0.39287948056022515,95.49242028627398,42.77541452292955,1.9365826977784164,3,-2.654998779296875,-3.295001983642578,-2.2224979400634766,-6.299999237060547,0.8600006103515625,0,-0.00988136649468807,1.4067733050573494,80.0199966430664,1.0711731597852914,79.81999969482422,-1.8000030517578125,76.7300033569336,-0.00988136649468807
5293,2016-03-15,81.18000030517578,82.08000183105469,80.2300033569336,80.33999633789062,1975200.0,0.002717406412932055,-2.490596322021089,0.6268703454872577,48.66855247334901,48.05304505899991,-2.8731837238951243,-1.12478602611138,-2.870645830109453,-7.528316447558964,11.639289980658853,1.8499984741210938,0.5414363395390467,1.333500671386716,-2.551690194137592,5.218691536911024,-0.609094761375431,3.2760961041488628,-5.94000244140625,85.27002559780233,34.65034888629051,1.9425954327621537,3,-2.520000457763672,-3.515003204345703,-2.625,-6.119998931884766,0.720001220703125,1,-0.009238728716193245,1.2021216154795142,80.95999908447266,1.4067733050573494,80.0199966430664,1.0711731597852914,79.81999969482422,-0.009238728716193245
5294,2016-03-16,81.43000030517578,81.61000061035156,80.22000122070312,81.05000305175781,1948100.0,0.0030795762387310077,2.7567659521821164,0.45237554608949965,47.47825402378513,46.68554270291623,-3.024209785411074,-1.4034226867171071,-3.100523345140971,-7.583446827449848,11.311048459007173,1.3899993896484375,0.2177234955927645,1.5560005187988253,-2.367587934619422,5.479588972217073,-0.40579370791029135,3.517794745507942,-6.053202362060546,85.8078326198131,38.819261954264235,1.9617942267091224,3,-2.770000457763672,-3.765003204345703,-3.0900001525878906,-5.994998931884766,-0.48000335693359375,2,-0.014490977535963179,-2.490596322021089,81.18000030517578,1.2021216154795142,80.95999908447266,1.4067733050573494,80.0199966430664,-0.014490977535963179
5295,2016-03-17,80.41999816894531,81.41000366210938,80.16000366210938,81.05000305175781,1901300.0,-0.012403317357795318,-1.1739245813762174,-1.6579195695384183,46.56054914278848,45.41133204316252,-1.7305992234165473,-0.3208748025256227,-2.1194387095710283,-6.390772814943659,11.503698563893552,1.2699966430664062,-0.40922436234222914,0.4894985198974666,-3.4312240245219243,4.410221064316858,-1.4708627523122288,2.449859792107162,-4.909136148071283,43.15052386800094,-1.75026446348879,1.960361272209695,3,-1.7599983215332031,-2.7550010681152344,-2.079998016357422,-4.784996032714844,0.5,3,0.016538197728637627,2.7567659521821164,81.43000030517578,-2.490596322021089,81.18000030517578,1.2021216154795142,80.95999908447266,0.016538197728637627
5296,2016-03-18,80.0199966430664,81.16000366210938,79.75,80.7699966430664,2509200.0,-0.004973906179885579,-1.1860635667900783,1.1904669637667118,49.307636234691266,45.87043896552991,-1.201408137522435,0.1315510286327708,-1.7710072142040332,-5.772325385362592,11.63347573177701,1.410003662109375,-0.6305636573989659,0.060497283935546875,-3.8535237356016125,3.9745183034727063,-1.8965132258330328,2.0175077937041266,-4.377751825988767,29.451832884801295,-18.541762079898344,1.9570105097685795,3,-1.3599967956542969,-2.354999542236328,-1.6799964904785156,-1.8599967956542969,2.0300064086914062,4,0.031742077256728285,-1.1739245813762174,80.41999816894531,2.7567659521821164,81.43000030517578,-2.490596322021089,81.18000030517578,0.031742077256728285
5297,2016-03-21,80.45999908447266,80.83000183105469,79.52999877929688,79.94999694824219,1584800.0,0.005498656084289788,1.0799921875476834,-0.6800028483072916,44.859206053947325,46.95982967536121,-1.1966140216136694,-0.4255685430400291,-2.191797594788156,-6.007467869770835,11.038604878832036,1.3000030517578125,-0.7665041682291616,0.5609996795654268,-3.2783917601241654,4.400391119255019,-1.3586960402793693,2.480695399410223,-4.68899912711548,36.47055655618519,-6.609668619641539,1.9196957198447964,3,-1.43499755859375,-2.654998779296875,-2.8199996948242188,-2.8199996948242188,1.6100006103515625,0,0.028088518045566335,-1.1860635667900783,80.0199966430664,-1.1739245813762174,80.41999816894531,2.7567659521821164,81.43000030517578,0.028088518045566335
5298,2016-03-22,79.01000213623047,80.48999786376953,78.8499984741211,80.23999786376953,1577300.0,-0.01802133935795691,-1.1161240783217334,-2.4117462264574328,50.891550421430324,47.968238361324374,0.8174920522385776,0.8573096554308677,-0.7177646658434185,-4.348424531582822,10.01508642989668,1.6399993896484375,-0.9523967121773325,-0.7549972534179688,-4.517496581319918,3.0075020744839804,-2.6362469173689362,1.1262524105329987,-3.1128221413993487,5.797229647361918,-38.5225995118107,1.8812496639509715,3,0.779998779296875,0.014995574951171875,-1.3700027465820312,-1.3700027465820312,1.05999755859375,1,0.03556508647789558,1.0799921875476834,80.45999908447266,-1.1860635667900783,80.0199966430664,-1.1739245813762174,80.41999816894531,0.03556508647789558
5299,2016-03-23,78.95999908447266,79.91000366210938,78.70999908447266,79.0999984741211,1247000.0,-0.0006328698950240907,-2.7500178814104856,0.11382103735314915,56.19360495791319,48.542794796687105,1.3601165630279013,0.733034552572434,-0.6299487874487397,-4.102552672818561,9.303229065320556,1.2000045776367188,-0.7082436442517235,-0.6705001831054744,-4.340460528372333,2.999460162161384,-2.5054803557388965,1.1644799895279476,-2.9391626529170622,9.259243560943217,-37.112362588578556,1.834980172633429,3,1.4350013732910156,0.06499862670898438,-1.3199996948242188,-1.3199996948242188,0.75,2,0.03723407390444611,-1.1161240783217334,79.01000213623047,1.0799921875476834,80.45999908447266,-1.1860635667900783,80.0199966430664,0.03723407390444611
5300,2016-03-24,78.5199966430664,79.26000213623047,78.22000122070312,78.8499984741211,1303500.0,-0.005572472726798394,-1.2365787228457046,2.35716621253406,50.55601856897742,49.15845193241111,1.7839190263557043,0.922632267918317,-0.19966546385884953,-3.4816219765374825,8.262011194729654,1.0400009155273438,-0.17829152413848703,-0.9215023040771513,-4.396781487046596,2.553776878892293,-2.6591418955618735,0.816137287407571,-2.377976903520832,10.203917457285806,-36.624562178757685,1.7376395914847256,3,1.6300048828125,0.5050010681152344,-1.2049980163574219,-0.8799972534179688,2.3600006103515625,3,0.030947534501586826,-2.7500178814104856,78.95999908447266,-1.1161240783217334,79.01000213623047,1.0799921875476834,80.45999908447266,0.030947534501586826
5301,2016-03-28,80.83999633789062,81.29000091552734,78.5199966430664,78.5199966430664,2095800.0,0.029546609704664162,-1.387935031750782,-7.030263097054608,66.15752969727151,51.18587795268374,-0.4554241482296675,-1.5384647980143598,-2.3988201651682886,-5.615425171902686,7.493474449333689,2.7700042724609375,0.2465361998829394,1.4379974365234318,-1.9493940669957937,4.825388940042657,-0.2556983152361738,3.1316931882830374,-4.57921695651487,85.34186897818292,31.913104248904233,1.693695751759612,3,-0.6899948120117188,-1.8149986267089844,-3.5249977111816406,-3.1999969482421875,-0.2299957275390625,0,0.000989631799589663,-1.2365787228457046,78.5199966430664,-2.7500178814104856,78.95999908447266,-1.1161240783217334,79.01000213623047,0.000989631799589663
5302,2016-03-29,81.3499984741211,81.94000244140625,80.12999725341797,81.12000274658203,1513800.0,0.006308784751780427,1.5673765772785317,0.09913610249698278,72.29112580474575,53.81060832283893,-1.0105580635372036,-2.067852297047196,-2.7866516125580745,-5.9460309396624496,7.290137195721496,1.8100051879882812,0.2949171312970833,1.8929996490478516,-1.586824827198825,5.372824125294528,0.15308741092451328,3.63291188717119,-4.972834643751753,84.13968350328555,24.3874405508326,1.7399122381233403,3,-1.2699966430664062,-2.325000762939453,-4.034999847412109,-3.7099990844726562,-0.7399978637695312,1,0.008604850531858332,-1.387935031750782,80.83999633789062,-1.2365787228457046,78.5199966430664,-2.7500178814104856,78.95999908447266,0.008604850531858332
5303,2016-03-30,83.19999694824219,83.58999633789062,81.11000061035156,81.41999816894531,2683100.0,0.02274122321845673,-1.0666683620919852,7.73926889139521,74.56336652533659,56.82006526745576,-2.842842096935854,-4.032448937125707,-4.477568387312246,-7.625290464109241,8.29101910737567,2.4799957275390625,0.5113262239563028,3.6844982147216854,-0.010159628019167144,7.379156057462538,1.8371692933512662,5.5318271360921045,-6.708776357859136,92.73743492987202,28.98600502511711,1.8473289213704243,3,-2.2949981689453125,-3.7849998474121094,-5.819997787475586,-5.55999755859375,-2.5799942016601562,2,-0.013581698255601182,1.5673765772785317,81.3499984741211,-1.387935031750782,80.83999633789062,-1.2365787228457046,78.5199966430664,-0.013581698255601182
5304,2016-03-31,82.45999908447266,83.55000305175781,81.83999633789062,83.25,2180500.0,-0.00889420541962127,1.460428890559907,-0.4438210434275721,62.19961923565083,58.557739722218244,-2.169522446829191,-3.164053793979889,-3.6350659204674685,-6.710896148347757,9.345989921223294,1.7100067138671875,0.594049664469523,2.760000228881836,-1.140697732412221,6.660698190175893,0.8096512482348004,4.7103492095288715,-5.684827464189297,78.95720147302858,17.589510399748974,1.9503489806470302,3,-1.5550003051757812,-3.045001983642578,-4.840000152587891,-4.819999694824219,-1.2699966430664062,3,-0.028983742616830566,-1.0666683620919852,83.19999694824219,1.5673765772785317,81.3499984741211,-1.387935031750782,80.83999633789062,-0.028983742616830566
5305,2016-04-01,83.30999755859375,83.72000122070312,82.0,82.26000213623047,2031600.0,0.010308009744826041,-1.1910847834855163,-1.3291065892782987,64.34175404101512,60.22819725625423,-2.868071541767506,-3.7445088901175154,-4.342844680295968,-7.388566822296781,10.104808010545687,1.720001220703125,0.669789769033315,3.3169986724853544,-0.7489307150199522,7.382928059990661,1.2840339787327082,5.349963366238001,-6.262232949606101,92.11532113120346,32.594014819142984,2.032964693752652,4,-2.339996337890625,-3.829998016357422,-5.689998626708984,-5.6699981689453125,-1.1999969482421875,4,-0.043212082338486835,1.460428890559907,82.45999908447266,-1.0666683620919852,83.19999694824219,1.5673765772785317,81.3499984741211,-0.043212082338486835
5306,2016-04-04,82.54000091552734,83.68000030517578,81.33999633789062,83.47000122070312,2050700.0,-0.009242547900986886,2.4666764624435564,-0.8857184377838329,56.99115665640863,61.57619176763882,-1.9031576998280286,-2.7907463501578746,-3.4688814098800123,-6.453121858888238,10.924178470484183,2.3400039672851562,0.7363505653912057,2.3395019531249943,-1.80480167814693,6.483805584396919,0.26735013748903214,4.4116537687609565,-5.0919021098367665,67.13094704270969,11.657438216569076,2.0721518156359617,4,-1.5699996948242188,-3.0600013732910156,-4.850000381469727,-4.900001525878906,-0.8499984741210938,0,-0.020111505254382656,-1.1910847834855163,83.30999755859375,1.460428890559907,82.45999908447266,-1.0666683620919852,83.19999694824219,-0.020111505254382656
5307,2016-04-05,80.4000015258789,81.79000091552734,80.16999816894531,81.7300033569336,2359300.0,-0.02592681567617794,1.2344912498553042,1.43010902647317,47.04992924631747,61.14934497040405,0.2541640976295696,-0.38872040522363704,-1.255053636196834,-4.1526902936395516,11.462074559532581,2.3700027465820312,0.8514882138774027,0.02050247192383381,-3.8060984689427357,3.8471034127904034,-1.892797998509451,1.9338029423571186,-2.5755885752875827,6.47896223130585,-43.35726937432712,1.9133004704332879,4,0.5699996948242188,-0.9200019836425781,-1.8475017547607422,-2.7600021362304688,-1.3700027465820312,1,0.0026119288617807435,2.4666764624435564,82.54000091552734,-1.1910847834855163,83.30999755859375,1.460428890559907,82.45999908447266,0.0026119288617807435
5308,2016-04-06,80.95999908447266,81.19000244140625,79.81999969482422,80.37000274658203,1802000.0,0.006965143631415316,1.6095214567014953,-0.4436056583642142,48.26311432702306,60.2681793447496,-0.00015363042869864785,-0.5849130323456677,-1.7119162628677316,-4.551202660599614,11.498205900522834,1.3700027465820312,0.956830564171895,0.3305000305175838,-2.8848793092450933,3.545879370280261,-1.2771896393637547,1.9381897003989224,-2.781850837674625,29.230742144172023,-15.392094989469133,1.6076896698813397,4,0.01000213623046875,-1.4799995422363281,-2.1624984741210938,-3.3199996948242188,-0.6699981689453125,2,-0.00432310373121314,1.2344912498553042,80.4000015258789,2.4666764624435564,82.54000091552734,-1.1910847834855163,83.30999755859375,-0.00432310373121314
5309,2016-04-07,80.63999938964844,80.94999694824219,79.58000183105469,80.30000305175781,2721200.0,-0.003952565445193956,1.8541818991003591,0.5762685563544199,50.856702817172554,60.301588705660166,0.6517543019041057,0.04535860355628074,-1.3255131035494685,-4.048383500785036,11.67978589553758,1.3799972534179688,1.1129925435817825,-0.1849994659423828,-2.826302793962114,2.4563038620773483,-1.5056511299522413,1.1356521980674756,-2.129339964416104,25.60380953785028,-18.41191562218947,1.320651664009865,4,0.4799995422363281,-1.1599998474121094,-1.7975006103515625,-2.9750022888183594,-3.0100021362304688,3,-0.00024797424625200293,1.6095214567014953,80.95999908447266,1.2344912498553042,80.4000015258789,2.4666764624435564,82.54000091552734,-0.00024797424625200293
5310,2016-04-08,79.66000366210938,80.9800033569336,79.41999816894531,80.94000244140625,1483400.0,-0.01215272488785335,1.2941242468781204,-3.764742841755677,48.65874353675557,58.357279132269504,2.0232302628468233,1.0674836880572798,-0.2981590304565316,-2.8905286118241804,11.917279774638768,1.5600051879882812,1.253979798063881,-1.1569953918456974,-3.812048412886597,1.498057629195202,-2.4845219023661542,0.17053111867475934,-0.8367837291487916,5.633928939210232,-38.56241743162322,1.3275265105204521,4,1.9099960327148438,-0.18000411987304688,-0.7300052642822266,-1.9950065612792969,0.3699951171875,4,0.01920661196284401,1.8541818991003591,80.63999938964844,1.6095214567014953,80.95999908447266,1.2344912498553042,80.4000015258789,0.01920661196284401
5311,2016-04-11,78.91000366210938,80.44000244140625,78.87000274658203,79.52999877929688,1145800.0,-0.009415013375862258,-3.485732970027248,0.48437164723553394,44.3554378514984,55.25331380413091,2.7610211667565636,1.8235567355744138,0.4611569515258793,-1.895608224303956,11.940056957864991,1.5699996948242188,1.3158351942755928,-1.8514957427978516,-4.620649915283593,0.91765842968789,-3.2360728290407224,-0.46691865655498077,4.80999755859375,1.3698952263998119,-41.994225455355966,1.3845770862428728,4,2.384998321533203,0.5699958801269531,-0.2575054168701172,-1.2450065612792969,-1.4000015258789062,0,0.04055248764078745,1.2941242468781204,79.66000366210938,1.8541818991003591,80.63999938964844,1.6095214567014953,80.95999908447266,0.04055248764078745
5312,2016-04-12,80.16000366210938,80.36000061035156,77.63999938964844,78.83999633789062,1563900.0,0.01584083059167596,2.1627898724295167,-2.129060838747785,54.24982364414631,52.996253483998665,1.4801190872149022,0.5381408616172081,-0.8425031438644055,-2.9001936431121464,11.905959073701519,2.720001220703125,1.5449698243308774,-0.5614959716796903,-3.3416669554125633,2.2186750120531826,-1.951581463546134,0.8285895201867532,3.4629975891113247,70.98597482087057,21.925163300846286,1.3900854918664372,4,0.5199966430664062,-0.6800041198730469,-1.5075054168701172,-2.495006561279297,-4.8300018310546875,1,0.019086810246992103,-3.485732970027248,78.91000366210938,1.2941242468781204,79.66000366210938,1.8541818991003591,80.63999938964844,0.019086810246992103
5313,2016-04-13,80.43000030517578,80.58999633789062,79.56999969482422,80.41000366210938,1568600.0,0.0033682214412626976,5.000179521127393,0.015148887964118925,55.34546491639838,52.234680781859495,0.8670575916226255,0.22037384094926438,-1.1854059986481786,-2.943706923522143,11.519812167070713,1.0199966430664062,1.3765908298975233,-0.25399932861327557,-3.028357094491568,2.520358437265017,-1.6411782115524147,1.1331795543258636,2.953680871582023,83.53286232157174,28.2213906756935,1.3871788829391432,4,0.25,-0.9500007629394531,-1.7775020599365234,-2.765003204345703,-3.5199966430664062,2,-0.01740645928841078,2.1627898724295167,80.16000366210938,-3.485732970027248,78.91000366210938,1.2941242468781204,79.66000366210938,-0.01740645928841078
5314,2016-04-14,80.25,80.75,79.69000244140625,80.37000274658203,1015000.0,-0.0022379746921895594,1.4090928794985391,-6.001144601297215,56.4121778640948,51.35361676220168,0.7829361469504619,0.32405317748020934,-1.0725576659799856,-2.5742917043317846,11.083510450398128,1.05999755859375,1.071378019098546,-0.37499961853026775,-3.1326973026818905,2.382698065621355,-1.7538484606060791,1.0038492235455436,2.9039339052734334,78.14363802906018,16.418891708066425,1.3788488420758134,4,0.4099998474121094,-0.404998779296875,-1.9050025939941406,-2.585002899169922,-3.3600006103515625,3,0.0004984537760417407,5.000179521127393,80.43000030517578,2.1627898724295167,80.16000366210938,-3.485732970027248,78.91000366210938,0.0004984537760417407
5315,2016-04-15,81.75,81.87999725341797,79.9000015258789,80.29000091552734,1828200.0,0.01869158878504673,1.3023291918578088,-12.166380570919957,53.59117951682443,50.975841524470106,-1.0746294045348321,-1.1290863934836182,-2.5559642045650293,-3.882694077027054,10.689139386973457,1.9799957275390625,0.573746103098614,1.0585002899169922,-1.742191860512861,3.8591924403468454,-0.3418457852979344,2.458846365131919,1.1833765246484376,96.93402549730543,36.61882064510608,1.4003460752149244,4,-1.9900016784667969,-1.1399993896484375,-3.4050025939941406,-4.085002899169922,-6.19000244140625,4,-0.05039758711415332,1.4090928794985391,80.25,5.000179521127393,80.43000030517578,2.1627898724295167,80.16000366210938,-0.05039758711415332
5316,2016-04-18,82.55999755859375,82.63999938964844,81.33000183105469,81.66999816894531,1631200.0,0.009908227016437232,1.4952261927252117,0.6095890053040002,54.664614903167696,51.82191770856457,-2.102603345288017,-1.833016369149334,-3.2454792675358846,-4.514557294753757,10.626522875365373,1.30999755859375,0.3649346958676176,1.7414978027343722,-1.1595437918932987,4.642539397362043,0.2909770054205296,3.1920186000482147,0.16164388065469382,98.39996337890625,39.4006625496682,1.4505207973138379,4,-2.4199981689453125,-1.8799972534179688,-4.215000152587891,-4.895000457763672,-5.029998779296875,0,-0.03064436596550657,1.3023291918578088,81.75,1.4090928794985391,80.25,5.000179521127393,80.43000030517578,-0.03064436596550657
5317,2016-04-19,82.72000122070312,83.69000244140625,81.95999908447266,82.55000305175781,1866800.0,0.001938028910378975,-1.562956348757827,0.1910093095821832,47.87235625536865,51.77850014504742,-2.122064386439078,-1.9131113101634725,-3.2771108984297825,-4.511730703516292,10.85855076811314,1.7300033569335938,0.03632048312699965,1.7885013580322209,-1.2275262033380443,4.804528919402486,0.2804875773470883,3.2965151387173535,-5.0800018310546875,76.45629674621355,20.827220386260322,1.5080137806851348,4,-2.0550003051757812,-2.0400009155273438,-4.375003814697266,-5.055004119873047,-4.3600006103515625,1,-0.06298354699695896,1.4952261927252117,82.55999755859375,1.3023291918578088,81.75,1.4090928794985391,80.25,-0.06298354699695896
5318,2016-04-20,81.81999969482422,82.9000015258789,81.1500015258789,82.69000244140625,1591400.0,-0.010880095655192656,1.713176369002206,-5.117718337671663,47.20279673642947,51.372510580520405,-1.215014545164962,-0.8345876446251168,-2.216896179286749,-3.526087869721536,11.276172578410856,1.75,-0.17229049116410522,0.74799995422363,-2.150655989014979,3.6466558974622387,-0.7013280173956815,2.1973279258429415,-4.05900024414062,53.24993133544922,0.5480893298566514,1.4493279716193077,4,-1.154998779296875,-1.1399993896484375,-3.835000991821289,-4.155002593994141,6.5500030517578125,2,-0.07932043373229292,-1.562956348757827,82.72000122070312,1.4952261927252117,82.55999755859375,1.3023291918578088,81.75,-0.07932043373229292
5319,2016-04-21,81.9000015258789,82.55999755859375,81.62999725341797,81.83000183105469,1003800.0,0.000977778432572407,-2.9573735898060223,-0.08045916532933449,43.3927025169874,50.78739491165728,-1.2264649911988812,-0.7199508252195841,-2.129550399034784,-3.5314083895585213,11.789415171967821,0.9300003051757812,-0.07739968873423209,0.6810016632080078,-2.0606205720545887,3.4226238984706043,-0.6898094544232976,2.051812780839313,-4.020422015380859,52.77043580137813,4.845352778536224,1.370811117631301,4,-1.2350006103515625,-1.220001220703125,-3.7375030517578125,-4.235004425048828,7.040000915527344,3,-0.06092793370941252,1.713176369002206,81.81999969482422,-1.562956348757827,82.72000122070312,1.4952261927252117,82.55999755859375,-0.06092793370941252
5320,2016-04-22,80.94999694824219,81.94999694824219,79.45999908447266,81.83999633789062,1620800.0,-0.011599567276400324,3.4864801704584507,-12.71433242506812,42.67279174703315,50.60043423338336,-0.08295511343757767,0.44421253534014227,-1.0168857062194832,-2.5138836482286706,12.468219896657466,2.4899978637695312,-0.06239298313157349,-0.3905029296875,-2.826886721016379,2.045880861641379,-1.6086948253519324,0.8276889659769324,-2.95420897912598,35.224507832297746,-9.84687142875508,1.2181918956644384,4,-0.28499603271484375,-0.26999664306640625,-2.7874984741210938,-3.2849998474121094,9.590003967285156,4,-0.050154388037712105,-2.9573735898060223,81.9000015258789,1.713176369002206,81.81999969482422,-1.562956348757827,82.72000122070312,-0.050154388037712105
5321,2016-04-25,80.91999816894531,81.18000030517578,80.37999725341797,80.93000030517578,1348100.0,-0.0003705840695220619,2.137253728663964,0.01123836302227099,52.97480989796337,50.458766039363034,0.29295238786295386,0.5064796326017245,-0.7657724373278825,-2.4219211412987534,12.241207210077446,0.8000030517578125,-0.06653889005403357,-0.42450180053711506,-2.857686254038171,2.008682652963941,-1.6410940272876502,0.7920904262134201,-2.8103259103832983,34.51531739518609,-14.800025828799619,1.2165922267505285,4,0.6550025939941406,-0.23999786376953125,-2.7574996948242188,-3.2550010681152344,9.889999389648452,0,-0.06623826905137731,3.4864801704584507,80.94999694824219,-2.9573735898060223,81.9000015258789,1.713176369002206,81.81999969482422,-0.06623826905137731
5322,2016-04-26,82.05000305175781,82.0999984741211,80.80999755859375,81.08999633789062,1607100.0,0.013964469950348501,1.4339695975125237,-95.98016781083143,55.853938560052974,50.51526311088021,-0.6043120376037479,-0.599110473432404,-1.7150015296587071,-3.4909055851677238,11.60065784303359,1.2900009155273438,0.07473877735540668,0.6705028533935575,-1.7830677058105522,3.1240734125976672,-0.5562824262084973,1.8972881329956124,-3.8287241895389172,75.29075956778624,22.466779929669435,1.2267852796020544,4,-0.4750022888183594,-1.3700027465820312,-3.8875045776367188,-4.385005950927734,8.999999999999986,1,-0.05508841077811644,2.137253728663964,80.91999816894531,3.4864801704584507,80.94999694824219,-2.9573735898060223,81.9000015258789,-0.05508841077811644
5323,2016-04-27,82.06999969482422,82.30999755859375,81.23999786376953,81.95999908447266,1175600.0,0.00024371288632107913,2.627140123105571,0.11458316776603354,57.935626893058945,50.684535225209565,-0.4103644130944417,-0.7463711177422709,-1.6572927025239608,-3.450263713776394,10.333948004968812,1.0699996948242188,0.3694737679923037,0.7469993591308537,-1.578772805634003,3.0727715238957103,-0.4158867232515746,1.909885441513282,-3.7393463610215747,84.19360951755131,26.77284811342438,1.1628860823824305,4,-0.4949989318847656,-1.3899993896484375,-3.654998779296875,-4.405002593994141,9.010002136230469,2,-0.04520530155072766,1.4339695975125237,82.05000305175781,2.137253728663964,80.91999816894531,3.4864801704584507,80.94999694824219,-0.04520530155072766
5324,2016-04-28,80.06999969482422,81.9800033569336,79.87000274658203,81.62999725341797,1439600.0,-0.024369440811952803,-1.1530712339431686,-14.181717297822166,52.04384731180016,50.51260942465131,1.7449137230662615,1.1229708271597474,0.32366054216905127,-1.3695034744746124,9.127954362025239,2.1999969482421875,0.37286932375195647,-1.133500671386713,-3.458894418171994,1.1918930753985677,-2.2961975447793463,0.029196202005920213,-1.6321593788695026,21.403541647147005,-40.809469498701375,1.1626968733926386,4,1.5050010681152344,0.6100006103515625,-0.6625003814697266,-2.4050025939941406,10.550003051757827,3,0.10365933662285665,2.627140123105571,82.06999969482422,1.4339695975125237,82.05000305175781,2.137253728663964,80.91999816894531,0.10365933662285665
5325,2016-04-29,79.70999908447266,79.93000030517578,78.26000213623047,79.44000244140625,2140000.0,-0.0044960735821613085,3.704226260194926,-0.1730750420595485,54.149350829221206,50.45535786087948,1.9948929644797033,1.2642593064373386,0.7112966323230978,-0.9803126597475682,8.061991246665908,1.80999755859375,0.33103841082446195,-1.3135013580322266,-3.5058628617847916,0.8788601457203384,-2.409682109908516,-0.21732060615593696,3.9800033569335938,35.802434250557134,-32.69790423548991,1.096180751876285,4,1.2650032043457031,0.970001220703125,0.0,-2.045001983642578,11.540000915527344,4,0.11579479943478743,-1.1530712339431686,80.06999969482422,2.627140123105571,82.06999969482422,1.4339695975125237,82.05000305175781,0.11579479943478743
5326,2016-05-02,80.87999725341797,81.12999725341797,79.9000015258789,80.05999755859375,1398300.0,0.014678185702968083,-1.1579028382891294,3.0370736669586593,53.76565481477581,51.11016881192472,0.627515437835541,-0.03845002078273296,-0.4217365295032778,-2.133341032657995,7.108857460394077,1.4199981689453125,0.3190285499599099,-0.06050300598144531,-2.133571997017995,2.0125659850551045,-1.0970375014997273,0.9760314895368367,2.701405181884766,64.6913105807577,-3.350252824336451,1.0365344955182751,5,-0.29999542236328125,-0.1999969482421875,-1.2924976348876953,-3.2150001525878906,10.69000244140625,0,0.11943625111462453,3.704226260194926,79.70999908447266,-1.1530712339431686,80.06999969482422,2.627140123105571,82.06999969482422,0.11943625111462453
5327,2016-05-03,80.61000061035156,81.08000183105469,79.75,80.45999908447266,1123000.0,-0.0033382375399994,1.44036144999965,0.18292875817601578,50.94142367936131,51.525571805583816,0.6333346365979082,0.2614927562897833,-0.1890405518447551,-1.8642185956561974,6.821786812020244,1.3300018310546875,0.23909777008836386,-0.3409996032714844,-2.404647757895603,1.7226485513526342,-1.3728236805835365,0.6908244740405678,2.8649738189697302,58.024719266220956,-7.724460300248097,1.0318240773120568,5,-0.20000076293945312,0.06999969482421875,-1.022500991821289,-2.9450035095214844,11.360000610351562,1,0.12653513051744558,-1.1579028382891294,80.87999725341797,3.704226260194926,79.70999908447266,-1.1530712339431686,80.06999969482422,0.12653513051744558
5328,2016-05-04,80.61000061035156,81.05000305175781,79.63999938964844,80.02999877929688,1055900.0,0.0,-1.0735338666427314,3.8666395402065,51.91897880038,52.47293583707189,0.49578309331349146,0.2465690384018302,-0.22775517232726372,-1.8486554113208342,6.736849679018622,1.410003662109375,0.06845722830908585,-0.3234996795654297,-2.3927549438704716,1.7457555847396122,-1.3581273117179506,0.7111279525870913,2.7606743731079177,63.17198126286947,-0.9676861090498861,1.0346276321525205,5,-0.3250007629394531,0.06999969482421875,-1.0575008392333984,-2.9450035095214844,10.729995727539062,2,0.12951249674181975,1.44036144999965,80.61000061035156,-1.1579028382891294,80.87999725341797,3.704226260194926,79.70999908447266,0.12951249674181975
5329,2016-05-05,80.62000274658203,81.5,80.33000183105469,80.61000061035156,1882800.0,0.00012408058745494444,-3.105258931081099,0.017245008023993053,42.83906053131095,52.49141014643608,0.31862575573914853,0.24769125088009503,-0.27586436859273533,-1.8326592353237174,6.6891793581147745,1.1699981689453125,-0.02525364078026371,-0.31249771118163494,-2.3823693240315436,1.7573739016682737,-1.3474335176065892,0.7224380952433194,2.6484587799328665,72.8395730361949,12.317426704095695,1.0349358064249559,5,-0.3350028991699219,0.05999755859375,-0.4600048065185547,-2.5650062561035156,9.549995422363281,3,0.12974446450159816,-1.0735338666427314,80.61000061035156,1.44036144999965,80.61000061035156,-1.1579028382891294,80.87999725341797,0.12974446450159816
5330,2016-05-06,81.19000244140625,81.2300033569336,79.11000061035156,80.30999755859375,1208200.0,0.007070201878011995,3.416641500437098,87.9816933638444,41.04579426389894,51.16596396487336,-0.23886846904514414,-0.21271359638299714,-0.8990880601309925,-2.351366825493301,6.9506398995781735,2.1200027465820312,-0.038199764594224916,0.18100204467774006,-1.8021249230644827,2.164129012419963,-0.8105614391933784,1.1725655285488585,1.9782898973029575,87.029387541419,30.00562031976046,0.9915634838711143,5,-0.9050025939941406,-0.5100021362304688,-1.0300045013427734,-3.1350059509277344,8.860000610351562,4,0.11614730904807269,-3.105258931081099,80.62000274658203,-1.0735338666427314,80.61000061035156,1.44036144999965,80.61000061035156,0.11614730904807269
5331,2016-05-09,82.11000061035156,82.44000244140625,81.05999755859375,81.48999786376953,1892300.0,0.011331421865755642,1.1562468335191003,0.7045446663892356,46.37336299210027,50.11256667954529,-1.0865783495769819,-0.9282772793389995,-1.8411175361396488,-3.23432105923564,7.298844935673684,1.3800048828125,0.009197251518358485,0.9410003662109432,-0.834575440373257,2.7165761727951434,0.05321246291885018,1.8287882695030362,0.9601259243080733,90.0900405526153,34.05688305495519,0.8877879032920978,5,-1.7599983215332031,-1.4449996948242188,-1.885000228881836,-3.990001678466797,8.940002441406236,0,0.11131408259295728,3.416641500437098,81.19000244140625,-3.105258931081099,80.62000274658203,-1.0735338666427314,80.61000061035156,0.11131408259295728
5332,2016-05-10,81.69000244140625,82.23999786376953,81.29000091552734,82.05000305175781,1268200.0,-0.005115067176023946,1.5675932035631805,-0.5806435734941242,49.1803452180631,49.13975760454574,-0.8079847780040268,-0.40873434873313386,-1.4039970849290029,-2.7734372577215396,7.315352223297,0.9499969482421875,0.13144334229539822,0.44450225830078693,-1.279111096631297,2.168115613232871,-0.41730441916524796,1.3063089357668218,1.283921605284803,77.47748986184617,20.220972933593444,0.8618066774660407,5,-1.3400001525878906,-1.0250015258789062,-1.4650020599365234,-3.5700035095214844,10.149993896484375,1,0.12094499887553067,1.1562468335191003,82.11000061035156,3.416641500437098,81.19000244140625,-3.105258931081099,80.62000274658203,0.12094499887553067
5333,2016-05-11,79.02999877929688,80.94999694824219,78.86000061035156,80.8499984741211,2183700.0,-0.032562168963299,1.0693067437161257,5.055546136565931,36.34632653076039,47.39558862887466,1.5370868986558577,2.256709625659539,1.1851889486552096,-0.11187080983262376,7.872843203630571,2.8300018310546875,0.06135887149901009,-2.1455013275146513,-4.106001287537069,-0.18500136749223373,-3.12575130752586,-1.1652513475034425,3.8496468291849624,4.748549776446068,-50.882935133979345,0.9802499800112083,5,1.3200035095214844,1.6350021362304688,1.1950016021728516,-0.9099998474121094,12.550003051757812,2,0.1637353238172652,1.5675932035631805,81.69000244140625,1.1562468335191003,82.11000061035156,3.416641500437098,81.19000244140625,0.1637353238172652
5334,2016-05-12,80.29000091552734,80.87000274658203,79.08000183105469,79.55000305175781,1800300.0,0.015943339942965373,-1.1309530837734616,-0.4065923010173925,46.95011066853101,46.59567305546464,0.34818964686405707,1.0538914752936819,-0.027353895631691216,-1.3265623640236583,8.558014296815442,1.8400039672851562,-0.10998996901689395,-0.8874992370605526,-2.844101491201627,1.069103017080522,-1.8658003641310899,0.09080189000998473,2.4972518235094725,39.94412217254357,-17.514046606415135,0.9783011270705364,5,0.3600006103515625,0.375,-0.06500053405761719,-2.170001983642578,12.19000244140625,3,0.1376260467849404,1.0693067437161257,79.02999877929688,1.5675932035631805,81.69000244140625,1.1562468335191003,82.11000061035156,0.1376260467849404
5335,2016-05-13,77.62999725341797,80.26000213623047,77.41999816894531,79.43000030517578,3047300.0,-0.03312994933090052,-1.5585607258230807,-2.432443578402565,37.76951748775753,44.818324463573724,2.9973166605121833,3.5725767582935646,2.6927321372680524,1.3715680811581166,9.413027775474001,2.8700027465820312,-0.39037644650414904,-3.3415027618408146,-5.83750750298266,-0.8454980206989688,-4.589505132411745,-2.0935003912698846,5.066710473562722,4.183245134365378,-53.856424468357126,1.2480023705709262,5,2.3000030517578125,2.9250030517578125,2.670001983642578,0.4900016784667969,14.999999999999986,4,0.16153550636606795,-1.1309530837734616,80.29000091552734,1.0693067437161257,79.02999877929688,1.5675932035631805,81.69000244140625,0.16153550636606795
5336,2016-05-16,80.02999877929688,80.38999938964844,77.12999725341797,77.77999877929688,2534500.0,0.03091590378451592,1.1952867315379003,-1.2499978807273344,43.13857301309229,43.951341056210495,0.518599328324143,1.025914892815905,0.3516362533883921,-0.9888971725279134,9.942419006955706,3.2600021362304688,-0.41383114963190337,-0.8150012969970675,-3.2270650066835884,1.5970624126894535,-2.021033151840328,0.391030557846193,2.455640565362401,56.751490792471536,0.8570391518565614,1.2060318548432634,5,-0.24499893188476562,0.3800010681152344,0.49500083923339844,-1.9099998474121094,11.889999389648438,0,0.1252031041521524,-1.5585607258230807,77.62999725341797,-1.1309530837734616,80.29000091552734,1.0693067437161257,79.02999877929688,0.1252031041521524
5337,2016-05-17,77.51000213623047,79.56999969482422,77.08000183105469,79.08000183105469,2619900.0,-0.03148815046237774,-1.0493807004599613,-0.6977776421440972,36.75958990899667,42.26696451272346,2.852598413211439,3.305029105476436,2.953083990311427,1.5410550170766442,9.981401196928685,2.9499969482421875,-0.4973395841172419,-3.074497985839841,-5.745398536067057,-0.4035974356126246,-4.409948260953442,-1.7390477107262399,4.654298682954334,11.11113301580292,-39.501584558164666,1.3354502751136046,5,2.25,2.875,2.8774986267089844,0.6099967956542969,14.869995117187486,1,0.17468714414082487,1.1952867315379003,80.02999877929688,-1.5585607258230807,77.62999725341797,-1.1309530837734616,80.29000091552734,0.17468714414082487
5338,2016-05-18,75.33000183105469,76.45999908447266,73.0199966430664,76.12999725341797,4548200.0,-0.028125406335871905,3.7123350664959633,0.5095513234815315,36.3793176778756,41.549215306786195,4.699018990814281,5.242680264816485,5.21860757226483,3.7315284011197463,10.991941431569021,4.4900054931640625,-0.7312140973023133,-4.929998397827148,-8.420207584474369,-1.439789211179928,-6.675102991150752,-3.1848938045035453,6.427555069079702,29.426794801519268,-23.852891565328395,1.745104593323609,5,2.3999977111816406,3.0249977111816406,4.749998092651367,2.789997100830078,16.55999755859375,2,0.21916891152961204,-1.0493807004599613,77.51000213623047,1.1952867315379003,80.02999877929688,-1.5585607258230807,77.62999725341797,0.21916891152961204
5339,2016-05-19,76.91000366210938,77.0999984741211,75.6500015258789,76.30000305175781,3338800.0,0.02097440319460242,1.929315659679408,-0.7625051260287821,42.481216408850266,41.70870665622523,2.8356042647372135,3.44636962542819,3.7194287450271446,2.1770417905517263,11.911886409992015,1.7699966430664062,-0.8949708399024843,-3.10049667358399,-6.803988044833233,0.6029946976652525,-4.952242359208611,-1.2487509879593688,3.9737972123182175,52.781622379272896,-2.596920326748517,1.8517456856246195,5,0.8199958801269531,1.4449958801269531,3.1699962615966797,1.2099952697753906,15.64999389648439,3,0.19074239332240017,3.7123350664959633,75.33000183105469,-1.0493807004599613,77.51000213623047,1.1952867315379003,80.02999877929688,0.19074239332240017
5340,2016-05-20,76.88999938964844,77.19000244140625,75.55999755859375,76.86000061035156,2992800.0,-0.0002600997465663779,4.174578570044565,0.049178277509568,38.58043548230021,40.842825821803004,2.4378769696195377,3.316660492058375,3.722074907028343,2.213762430886419,13.228524631018313,1.6300048828125,-1.0895396733824043,-2.9175010681152287,-6.842615155919987,1.0076130196895292,-4.880058112017608,-0.9549440242128497,3.207421061643032,52.51019408882599,-1.6205196588254296,1.9625570439023783,5,0.7399978637695312,1.4650001525878906,3.3625011444091797,1.2299995422363281,15.419998168945327,4,0.2027572387961809,1.929315659679408,76.91000366210938,3.7123350664959633,75.33000183105469,-1.0493807004599613,77.51000213623047,0.2027572387961809
5341,2016-05-23,75.55999755859375,77.4000015258789,75.48999786376953,77.11000061035156,2356000.0,-0.017297461849554163,-1.2603560980894941,-51.66887080366226,36.37345055060884,39.419837525419204,3.0631775825571452,4.452813461489086,5.012458517672485,3.5404620854061903,14.565998874034863,1.910003662109375,-1.2466209005461337,-3.9795028686523466,-8.297107522667432,0.3381017853627384,-6.138305195659896,-1.820700541644797,3.8296805118752104,38.77862186408735,-14.245694667610998,2.1588023270075434,5,1.4249992370605469,2.795001983642578,4.625001907348633,2.5600013732910156,18.860000610351562,0,0.22591318483814282,4.174578570044565,76.88999938964844,1.929315659679408,76.91000366210938,3.7123350664959633,75.33000183105469,0.22591318483814282
5342,2016-05-24,77.52999877929688,78.0,75.69000244140625,75.97000122070312,2973400.0,0.02607201276277782,-1.1792479990787126,-1.006448056230988,42.48780600362191,40.10222413351492,0.4928519804151108,2.2417584992105333,2.9946100964406526,1.5849673868465857,16.206153327830457,2.44000244140625,-1.408097293955663,-1.783501434326169,-6.020234877341906,2.453232008689568,-3.9018681558340376,0.3348652871816995,1.2227111484318272,90.56223084571322,37.21784847581388,2.1183667215078703,5,-0.5849990844726562,0.8250007629394531,2.8800010681152344,0.5900001525878906,16.709999084472642,1,0.185605567086518,-1.2603560980894941,75.55999755859375,4.174578570044565,76.88999938964844,1.929315659679408,76.91000366210938,0.185605567086518
5343,2016-05-25,78.36000061035156,78.9800033569336,77.55000305175781,77.69999694824219,3349900.0,0.010705557127860033,-1.9791938201354229,0.4230799327047224,44.699811090312004,39.852190847046145,-0.494148754138493,1.1800643055463667,2.1183268710309875,0.7808326550228628,17.591994248813524,1.4500045776367188,-1.6958063317711947,-0.7679996490478516,-4.8172943559862205,3.2812950578905173,-2.792647002517029,1.2566477044213258,-5.340003967285156,82.23490628320093,30.061228327693982,2.024647353469183,5,-1.6550025939941406,-0.40000152587890625,2.3125,-0.24000167846679688,15.419998168945312,2,0.17891777097835182,-1.1792479990787126,77.52999877929688,-1.2603560980894941,75.55999755859375,4.174578570044565,76.88999938964844,0.17891777097835182
5344,2016-05-26,88.37000274658203,89.16000366210938,84.80000305175781,85.48999786376953,11666200.0,0.12774377307633822,-1.046951282850317,4.363619549637027,61.670995196410914,42.50791059245208,-10.323048723287044,-8.61809417340578,-7.8306532625345255,-9.170219807978583,18.677045064162602,10.800003051757812,-1.759507355776961,8.827002334594724,3.041949258077537,14.61205541111191,5.93447579633613,11.719528872853317,-15.230805969238276,94.22091748034748,44.537192504129564,2.8925265382585916,5,-7.280002593994141,-7.280002593994141,-7.697502136230469,-10.250003814697266,6.6100006103515625,3,0.03983248312394738,-1.9791938201354229,78.36000061035156,-1.1792479990787126,77.52999877929688,-1.2603560980894941,75.55999755859375,0.03983248312394738
5345,2016-05-27,88.94000244140625,89.58999633789062,87.37999725341797,88.97000122070312,5879900.0,0.006450149112915637,2.4803436260963596,-0.010416225151527996,61.22985462261742,44.51805299351042,-10.191782968636716,-8.918401464714606,-8.299188997757057,-9.696038497017952,19.084014053178137,2.2099990844726562,-1.4240324461523954,8.935501861572263,1.7832685526213936,16.087735170523132,5.359385207096821,12.511618516047704,-15.159973388671872,95.39011371045632,48.71829674329527,3.5761166544754364,5,-7.635005950927734,-7.635005950927734,-8.267501831054688,-10.820003509521484,5.9199981689453125,4,0.0407015405646336,-1.046951282850317,88.37000274658203,-1.9791938201354229,78.36000061035156,-1.1792479990787126,77.52999877929688,0.0407015405646336
5346,2016-05-31,90.54000091552734,90.86000061035156,88.70999908447266,89.38999938964844,5592300.0,0.017989638297740917,1.402235113098257,-38.33494404883011,64.00758640060648,47.54560815924485,-11.3362872590818,-10.284902467766045,-9.764144205537264,-11.250725671093733,20.323974431235463,2.1500015258789062,-1.250982793669408,10.052500152587896,1.4863724201235016,18.61862788505229,5.769436286355699,14.335564018820094,-15.811373825683589,97.89057525742294,52.83870557047648,4.283063866232198,5,-8.60000228881836,-8.60000228881836,-9.867500305175781,-12.420001983642578,4.089996337890611,1,0.019549333169521343,2.4803436260963596,88.94000244140625,-1.046951282850317,88.37000274658203,-1.9791938201354229,78.36000061035156,0.019549333169521343
5347,2016-06-01,90.80999755859376,91.0,89.79000091552734,90.54000091552734,2823000.0,0.0029820702489093964,2.72306536615139,0.23477937810566937,70.17122235390762,51.300264234359524,-10.640209681546764,-10.278546576179124,-9.907360662058679,-11.440328994557035,21.570146353767257,1.2099990844726562,-0.6649285731376864,9.812496948242199,0.08045521342867801,19.54453868305572,4.946476080835438,14.67851781564896,-14.790860587109378,98.58734212254919,46.43647558683181,4.866020867406763,6,-7.564998626708999,-8.799999237060561,-9.682497024536147,-12.689998626708999,4.270004272460923,2,0.039753338920885284,1.402235113098257,90.54000091552734,2.4803436260963596,88.94000244140625,-1.046951282850317,88.37000274658203,0.039753338920885284
5348,2016-06-02,91.0500030517578,91.7699966430664,90.12000274658205,90.95999908447266,2313600.0,0.002642941301800761,1.1568672427806874,0.333352171578669,69.09154753979234,54.25696769335308,-9.404851816861523,-10.220311247591283,-9.968438263860321,-11.5871911242143,22.894848183808765,1.6499938964843608,-0.278409697643923,9.530502319335923,-1.1843470825025548,20.2453517211744,4.173077618416684,14.887927020255162,-13.532779777421851,89.67009679597953,34.48906247642094,5.357424700919239,6,-7.4200057983398295,-8.655006408691392,-9.922502517700181,-12.930004119873033,3.819999694824247,3,0.03503563651940089,2.72306536615139,90.80999755859376,1.402235113098257,90.54000091552734,2.4803436260963596,88.94000244140625,0.03503563651940089
5349,2016-06-03,91.08000183105469,91.91000366210938,90.76000213623048,90.91000366210938,1877100.0,0.00032947587360143693,-3.8936108044934503,1.8887852843946358,76.32093728938924,58.45035678302965,-8.061175270854037,-9.935913051206,-9.813859463407411,-11.516060609920103,24.57873435269753,1.150001525878892,0.5160382316952337,9.037501144409177,-2.4832946493986157,20.55829693821697,3.2771032475052806,14.797899041313073,-11.852445752471084,81.6776896946057,19.217707611145443,5.760397896903898,6,-7.380001068115234,-8.615001678466797,-9.95250129699707,-12.819999694824219,3.3600006103515483,4,0.029644234672397518,1.1568672427806874,91.0500030517578,2.72306536615139,90.80999755859376,1.402235113098257,90.54000091552734,0.029644234672397518
5350,2016-06-06,90.62000274658205,91.4800033569336,90.19000244140624,91.4800033569336,1305200.0,-0.005050494897067548,2.000000000000033,-5.058881608473124,72.4269383130869,62.45629986774943,-6.089092097857986,-9.205172979161333,-9.156637674897283,-10.97797634034427,25.63157124690528,1.290000915527358,1.5686457745223663,8.106002044677751,-4.023666130804784,20.235670220160287,2.0411679569364907,14.170836132419012,-9.616904006304836,59.68752905722321,-3.350182990239567,6.064834087741265,6,-6.819999694824233,-8.155002593994155,-9.492502212524428,-11.140003204345717,3.739997863769517,0,0.04811300461493295,-3.8936108044934503,91.08000183105469,1.1568672427806874,91.0500030517578,2.72306536615139,90.80999755859376,0.04811300461493295
5351,2016-06-07,91.25,92.12000274658205,90.43000030517578,90.43000030517578,1412300.0,0.006952077183000505,-3.121958708212802,-0.9534873405369119,81.62981644850429,66.80541213940303,-4.759969865247754,-9.607918316113057,-9.65281726334264,-11.474018152585188,27.526077078580315,1.6900024414062642,2.503455878932428,8.278999328613281,-4.459996136575313,21.017994793801876,1.909501596018984,14.648497061207578,-8.719934570666283,62.660855670305246,-6.658319548472072,6.369497732594299,6,-6.414997100830078,-8.680000305175781,-10.42249870300293,-11.770000457763672,3.75,1,0.03956165052440075,2.000000000000033,90.62000274658205,-3.8936108044934503,91.08000183105469,1.1568672427806874,91.0500030517578,0.03956165052440075
5352,2016-06-08,91.56999969482422,91.62999725341795,90.79000091552734,91.19000244140624,1817000.0,0.003506845970676409,2.3600366216526862,0.4634114571218737,90.88618108241323,71.93723102741427,-3.2172869649962763,-9.64424740229262,-9.84896324704394,-11.66035435191236,29.522964359496477,0.8399963378906108,3.6297282869079623,8.104999160766596,-5.179424931090139,21.38942325262333,1.4627871148382354,14.747211206694956,-7.505544294730768,72.49984741210866,-1.7883860022082558,6.642212045928367,6,-3.109996795654297,-9.0,-10.939998626708984,-12.09000015258789,2.7699966430664062,2,0.033417031438154554,-3.121958708212802,91.25,2.000000000000033,90.62000274658205,-3.8936108044934503,91.08000183105469,0.033417031438154554
5353,2016-06-09,91.97000122070312,92.16999816894531,91.02999877929688,91.4800033569336,1210300.0,0.004368259552386178,1.5618200989258741,1.289477382697163,90.31046884814985,75.11939476649637,-1.658044981037321,-9.512838760752771,-10.177549518740719,-11.916622652696049,30.526315786256657,1.1399993896484375,5.061678141298003,7.8580005645751925,-5.772879619804684,21.48888074895507,1.0425604723852473,14.673440656765138,-6.616658245171493,89.89912223241197,12.357956087204713,6.815440092189942,6,-2.1950035095214844,-9.375003814697266,-11.42500114440918,-12.490001678466797,3.7600021362304688,3,0.033815380766260894,2.3600366216526862,91.56999969482422,-3.121958708212802,91.25,2.000000000000033,90.62000274658205,0.033815380766260894
5354,2016-06-10,91.33999633789062,91.80999755859376,90.87999725341795,91.41000366210938,1017000.0,-0.006850112802550212,1.1379437350918995,-0.14287271311794472,87.45461520815705,78.03325705377854,-0.6285395168470416,-8.445558266129723,-9.458121672945197,-11.170476492353401,31.553734497546117,1.0900039672851705,6.347925551738243,6.675495910644528,-7.196743456038291,20.547735277327348,-0.2606237726968743,13.611615593985931,-4.75965542754453,58.08062514931327,-21.692101237326902,6.936119683341409,6,-0.8999977111816406,-8.744998931884766,-10.85749626159668,-11.859996795654297,4.0200042724609375,4,0.03864688581366926,1.5618200989258741,91.97000122070312,2.3600366216526862,91.56999969482422,-3.121958708212802,91.25,0.03864688581366926
5355,2016-06-13,90.16999816894531,91.56999969482422,90.04000091552734,91.1999969482422,1504700.0,-0.012809264460852177,-1.3721034764197253,14.712728857890351,88.18608698704006,80.71975711893784,0.8205740321077144,-6.627732657988275,-8.237854497922328,-9.876229681318023,31.79563911885174,1.529998779296875,7.624573440847627,4.878497695922846,-8.787049134311218,18.54404452615691,-1.954275719194186,11.711271111039878,-2.5835189520513637,6.103165307343212,-75.59761925444901,6.832773415117032,6,0.8100013732910156,-7.575000762939453,-9.687498092651367,-10.689998626708984,5.279998779296889,0,0.04735504446235561,1.1379437350918995,91.33999633789062,1.5618200989258741,91.97000122070312,2.3600366216526862,91.56999969482422,0.04735504446235561
5356,2016-06-14,90.05000305175781,90.45999908447266,89.27999877929688,90.04000091552734,2182600.0,-0.0013307654388843293,1.8433940931528003,-0.00971082338301074,86.22686677345472,82.50371760999862,0.9652609504337732,-6.0276134517611695,-8.043125199368106,-9.647389439761014,31.793984050894373,1.1800003051757812,7.636827000334776,4.257502365112302,-9.330332602371755,17.84533733259636,-2.5364151186297335,11.051419848854337,-1.6384904234946163,26.64375207894445,-51.708073679923615,6.793917483742031,6,0.6749954223632812,-7.455005645751953,-9.567502975463867,-10.570003509521484,4.6100006103515625,1,0.047862269989224826,-1.3721034764197253,90.16999816894531,1.1379437350918995,91.33999633789062,1.5618200989258741,91.97000122070312,0.047862269989224826
5357,2016-06-15,91.0500030517578,91.77999877929688,90.04000091552734,90.48999786376952,1562000.0,0.011104941322714001,-1.3835602121600548,55.98855835240275,86.36104487308975,84.42255064703167,0.0032251509469887196,-6.283371701928772,-8.886240942231368,-10.535296844782224,31.929991668496648,1.7399978637695312,7.666745972997418,4.5805023193359204,-8.613307619889582,17.774312258561423,-2.016402650276831,11.177407288948672,-1.9619630261718157,61.24583551127465,-15.928466151256501,6.596904969612749,6,-0.32500457763670454,-8.455005645751939,-10.542501449584947,-11.57000350952147,5.079994201660156,2,0.04338272175561397,1.8433940931528003,90.05000305175781,-1.3721034764197253,90.16999816894531,1.1379437350918995,91.33999633789062,0.04338272175561397
5358,2016-06-16,91.83999633789062,91.88999938964844,90.33999633789062,90.6999969482422,1693100.0,0.008676477316357234,1.4999938472897312,2.0356943365893945,71.08140102955267,83.84037995149427,-0.7408290126878114,-6.085041791629962,-9.524988723802664,-11.19692740072307,30.79110704438697,1.5500030517578125,7.477036892544433,4.544995880126947,-7.749536406757727,16.839528167011622,-1.6022702633153898,10.692262023569285,-2.55999755859375,98.08417471017077,22.113316220937506,6.147266143442335,6,-1.1149978637695312,-9.244998931884766,-11.332494735717773,-12.359996795654297,4.5500030517578125,3,0.027221255440845082,-1.3835602121600548,91.0500030517578,1.8433940931528003,90.05000305175781,-1.3721034764197253,90.16999816894531,0.027221255440845082
5359,2016-06-17,91.58000183105469,91.97000122070312,91.16000366210938,91.75,2798200.0,-0.0028309507535190237,1.6557270430497537,-0.14912128066817656,66.66669877698236,83.20035333637155,-0.44974643978898143,-4.922010681629416,-9.103335391711255,-10.826183110733055,30.01638628438895,0.80999755859375,7.071813307728263,3.551501464843753,-7.852480995013224,14.95548392470073,-2.1504897650847425,9.253492694772248,-1.7798031616210892,85.50189458398566,11.49225244408666,5.701991229928492,6,-0.8550033569335938,-8.985004425048828,-11.072500228881836,-12.10000228881836,5.069999694824219,4,0.04531558684105241,1.4999938472897312,91.83999633789062,-1.3835602121600548,91.0500030517578,1.8433940931528003,90.05000305175781,0.04531558684105241
5360,2016-06-20,92.4800033569336,92.97000122070312,92.13999938964844,92.33000183105469,2557100.0,0.009827489712647353,-2.132044509061596,-0.8823714208778386,63.43494607634909,81.17870107279875,-1.1825145060979736,-4.842437335091432,-9.79629391624971,-11.61354781696943,29.319265288548568,1.3899993896484375,6.721717898551233,3.6720027923583984,-6.601505698942759,13.945511283659556,-1.4647514532921804,8.808757038008977,-2.253240777587891,86.72093388689481,15.082193627776647,5.1367542456505815,6,-1.3550033569335938,-9.485004425048828,-11.822502136230469,-13.000003814697266,3.2399978637695312,0,0.031141837682492346,1.6557270430497537,91.58000183105469,1.4999938472897312,91.83999633789062,-1.3835602121600548,91.0500030517578,0.031141837682492346
5361,2016-06-21,92.62999725341795,93.33000183105469,92.18000030517578,92.30999755859376,1576200.0,0.0016219062612428115,-2.9655621473014038,2.133309597680498,62.8169295590306,78.05989534797845,-1.2473410315494533,-3.8451629776519525,-9.709054650210774,-11.663898334162369,28.770448403248327,1.1500015258789062,6.193086718755126,2.968496704101554,-5.314237016850612,11.25123042505372,-1.172870156374529,7.109863564577637,-1.8545869458007616,78.72327103822305,10.059878306372099,4.141366860476083,6,-1.3249969482421733,-9.454998016357408,-12.387496948242173,-13.149997711181626,3.490005493164091,1,0.030443698353021187,-2.132044509061596,92.4800033569336,1.6557270430497537,91.58000183105469,1.4999938472897312,91.83999633789062,0.030443698353021187
5362,2016-06-22,91.91999816894531,92.69000244140624,91.70999908447266,92.4800033569336,1591900.0,-0.007664893722605037,1.000000000000029,-1.750017881410641,55.74635259400221,74.21943798640649,-0.5391734370260934,-2.1100067381980807,-8.805478822082108,-10.895853646245797,28.496684224861003,0.9800033569335795,5.846583292158471,1.5389976501464844,-4.503681124390141,7.58167642468311,-1.4823417371218284,4.560337037414797,-0.6336695566406263,52.84277352222217,-12.619645435110918,3.02133938726831,6,-0.6149978637695312,-8.744998931884766,-11.822498321533203,-12.439998626708984,4.370002746582031,2,0.029808589509847883,-2.9655621473014038,92.62999725341795,-2.132044509061596,92.4800033569336,1.6557270430497537,91.58000183105469,0.029808589509847883
5363,2016-06-23,92.37999725341795,92.77999877929688,91.66000366210938,92.45999908447266,2162300.0,0.0050043417497374065,2.1110922731318613,0.1428590891132527,58.1249946355666,70.96059125611866,-1.0447669034528957,-1.5450225886596485,-9.07126893070891,-11.305081341238619,28.863320111777245,1.1199951171875,5.255263201734138,1.2979969024658118,-0.907492708800433,3.5034865137320566,0.1952520968326894,2.400741708098934,0.950004577636733,56.220950264743074,-6.893320222304929,1.1027448056331215,6,-1.0749969482421733,-9.204998016357408,-12.307495117187486,-12.899997711181626,4.720001220703139,3,0.040593203198663774,1.000000000000029,91.91999816894531,-2.9655621473014038,92.62999725341795,-2.132044509061596,92.4800033569336,0.040593203198663774
5364,2016-06-24,91.88999938964844,93.05999755859376,90.2300033569336,90.2300033569336,2566200.0,-0.005304155426908541,-2.4096397170683,-20.749475491127345,57.90784841877234,67.59634252631115,-0.5236096276040314,-0.8198271709736673,-8.382948905072354,-10.762015472741439,28.94335205745976,2.8299942016601705,4.447427153316795,0.6319992065429716,-1.1908550413320143,2.4548534544179574,-0.2794279173945142,1.5434263304804574,1.406602478027338,53.5482854773173,-9.586378006233943,0.911427123937492,6,-0.5849990844726562,-7.479999542236328,-13.84749984741211,-13.520000457763672,4.340003967285156,4,0.04897159679932406,2.1110922731318613,92.37999725341795,1.000000000000029,91.91999816894531,-2.9655621473014038,92.62999725341795,0.04897159679932406
5365,2016-06-27,92.55999755859376,92.79000091552734,90.86000061035156,91.45999908447266,2549700.0,0.007291306707972511,1.474351136824911,0.6626512668961704,58.11648899359785,64.47296721743817,-0.9151740967930095,-1.2698235816070138,-8.891107383180582,-11.340979763653934,28.92025729794231,1.9300003051757812,3.6666514000197026,1.1209976196289233,-0.43159979967661855,2.673595038934465,0.3446989099761453,1.8972963292817013,0.6139403686523224,75.16114027510179,11.47221773016932,0.7762987096527714,6,-0.8749961853027486,-8.149997711181655,-14.517498016357436,-14.189998626708999,4.209999084472642,0,0.04418759804629446,-2.4096397170683,91.88999938964844,2.1110922731318613,92.37999725341795,1.000000000000029,91.91999816894531,0.04418759804629446
5366,2016-06-28,92.30999755859376,93.3499984741211,91.51000213623048,93.25,2125000.0,-0.0027009508059001597,2.2280654789789742,-0.8545488594039115,54.62499988079048,60.94673999607157,-0.34741499141868815,-0.9279999043538396,-8.50494856773355,-10.953851384482775,28.66924700318276,1.8399963378906108,2.9355595052383308,0.7824977874756058,-0.7560556855185752,2.321051260469787,0.013221050978515336,1.5517745239726963,-2.0799942016601705,66.66658515591422,3.923141394066512,0.7692767364970924,6,-0.5199966430664205,-7.889999389648452,-14.317499160766616,-13.939998626708999,3.7600021362304545,1,0.03694078379695398,1.474351136824911,92.55999755859376,-2.4096397170683,91.88999938964844,2.1110922731318613,92.37999725341795,0.03694078379695398
5367,2016-06-29,94.41999816894531,94.8499984741211,92.5999984741211,92.5999984741211,1779100.0,0.022857769105802728,-1.4725278871184777,-1.936164859424742,62.615875151056166,60.00612600957196,-2.155817399604288,-2.9024937602320477,-10.456622856813723,-12.911305514554442,28.58062650930835,2.5400009155273295,2.315987444791787,2.711998367309576,0.741474547818413,4.682522186800739,1.7267364575640016,3.6972602770551504,-4.1275949096679625,90.69262425027082,30.087742617879563,0.9852619097455795,6,-1.8799972534179688,-9.14999771118164,-16.75,-16.049999237060547,2.5999984741210938,2,0.01800470886045691,2.2280654789789742,92.30999755859376,1.474351136824911,92.55999755859376,-2.4096397170683,91.88999938964844,0.01800470886045691
5368,2016-06-30,94.23999786376952,94.81999969482422,93.5500030517578,94.79000091552734,1791100.0,-0.0019063790369252542,3.16391925357085,-0.30219952966033203,65.65880353260175,59.89413764908522,-1.7875556228844545,-2.604803074026833,-10.088109325691832,-12.558617215385922,28.297021214009394,1.2699966430664205,1.8261004333288327,2.372498321533186,0.12875470620114982,4.616241936865222,1.250626513867175,3.494370129199197,-3.765290795898423,86.79650963088193,24.803567408919974,1.121871807666017,6,-1.6999969482421733,-8.039997100830064,-16.589998245239244,-15.869998931884751,1.6600036621093892,3,0.02175300401344704,-1.4725278871184777,94.41999816894531,2.2280654789789742,92.30999755859376,1.474351136824911,92.55999755859376,0.02175300401344704
5369,2016-07-01,93.77999877929688,94.69000244140624,93.66999816894531,94.69000244140624,1443000.0,-0.004881144894947953,1.2417586102820737,1.6545429324454857,71.11118249748823,60.74705280698958,-1.0981510077452867,-2.0365717078901184,-9.44363460319326,-11.925414739802832,27.963090650040417,1.0200042724609233,1.233680192807796,1.7774993896484403,-0.5883244777332095,4.14332325703009,0.5945874559576083,2.9604113233392724,-3.130280055175774,73.18295068425572,3.950121082251499,1.1829119336908274,7,-1.2399978637695312,-3.954998016357422,-16.447500228881836,-15.40999984741211,2.1699981689453267,4,0.035402001898481084,3.16391925357085,94.23999786376952,-1.4725278871184777,94.41999816894531,2.2280654789789742,92.30999755859376,0.035402001898481084
5370,2016-07-05,94.9800033569336,95.2300033569336,93.58999633789062,93.62999725341795,1825900.0,0.012795954289366307,-1.293703383591024,-1.4835172205641087,75.59714186342977,62.167076396367264,-2.1302562425521927,-3.049539588091477,-10.410789724118928,-12.94204257830441,27.97253694841593,1.6400070190429688,1.179900671462434,2.7595039367675724,0.14013941538213714,5.378868458153008,1.449821676074862,4.069186197460283,-4.1622734428124915,93.27957209775464,17.888705481735727,1.3096822606927165,7,-2.25,-3.6750030517578125,-13.890003204345703,-13.890003204345703,3.1399993896484517,1,0.013160664938097755,1.2417586102820737,93.77999877929688,3.16391925357085,94.23999786376952,-1.4725278871184777,94.41999816894531,0.013160664938097755
5371,2016-07-06,94.86000061035156,95.27999877929688,94.0,94.95999908447266,1646200.0,-0.0012634527515340555,2.459466147041539,-0.07407260890204954,71.77145258693619,63.947643062248815,-1.8558210358818172,-2.7881685753605154,-10.053564013563047,-12.610035710536891,27.814745690228403,1.279998779296875,1.2054989858347938,2.459001159667963,-0.36807011802902423,5.28607243736495,1.0454655208194623,3.872536798516464,-3.777534289661716,84.32842831643764,6.853021067810417,1.4135356388484959,7,-2.104999542236328,-2.865001678466797,-13.555004119873047,-13.555004119873047,2.510002136230483,2,0.02013489374262578,-1.293703383591024,94.9800033569336,1.2417586102820737,93.77999877929688,3.16391925357085,94.23999786376952,0.02013489374262578
5372,2016-07-07,94.62999725341795,94.8499984741211,93.6999969482422,94.62999725341795,1005600.0,-0.0024246611369778126,4.227250658898197,-0.0,67.03298341187858,64.93741959295014,-1.3421159503142093,-2.4423860528464587,-9.620548336383877,-12.195954299435599,27.563452950372792,1.1600036621093608,1.2124508001005125,2.0759979248046676,-0.8895327688407804,5.041528618450116,0.5932325779819507,3.5587632716273845,-3.211728336039542,62.42756467361053,-11.92704836929019,1.4827653468227213,7,-1.8749961853027202,-2.3499984741210795,-12.68999862670897,-12.68999862670897,1.6500015258789205,3,0.015217187817832878,2.459466147041539,94.86000061035156,-1.293703383591024,94.9800033569336,1.2417586102820737,93.77999877929688,0.015217187817832878
5373,2016-07-08,95.08000183105469,96.0,94.75,95.4499969482422,2078900.0,0.004755411504785645,-1.4271873425972563,-100.0,70.88304272458456,66.3791078491515,-1.5297134986984702,-2.7905224198433984,-9.858770477203876,-12.510406200361814,27.31538618576389,1.3700027465820455,1.2348310804882061,2.370502471923828,-0.7860878958958182,5.527092839743474,0.7922072880140121,3.948797655833644,-3.352794524722796,61.82586012586899,-10.65939487753419,1.578295183909822,7,-1.6500015258789062,-2.44000244140625,-12.452503204345703,-13.070003509521484,1.1800003051757955,4,0.02040381546751391,4.227250658898197,94.62999725341795,2.459466147041539,94.86000061035156,-1.293703383591024,94.9800033569336,0.02040381546751391
5374,2016-07-11,94.87000274658205,95.66000366210938,94.8499984741211,95.18000030517578,1082300.0,-0.0022086567146452074,-3.6285203592292268,0.8378422962717869,65.53965299659522,67.20390384948455,-0.9527375102066884,-2.4269346615854914,-9.370586826356202,-12.201902780003934,27.14031333281566,0.8100051879882812,1.3783417621419147,1.9840030670166158,-1.2441131235237606,5.212119257556992,0.3699449717464205,3.598061162286811,-2.7155161708833475,53.11221840929008,-16.8464245861382,1.6140580952701897,7,-1.115001678466811,-2.230003356933608,-11.857505798339858,-12.47500610351564,0.6399993896484375,0,0.0108569489773096,-1.4271873425972563,95.08000183105469,4.227250658898197,94.62999725341795,2.459466147041539,94.86000061035156,0.0108569489773096
5375,2016-07-12,94.44000244140624,95.3499984741211,94.33000183105469,95.05999755859376,1405600.0,-0.004532521268334255,-1.4285740236148956,2.0000000000001834,61.35510149380891,67.9516929175977,-0.25480965096014074,-1.7503769116699601,-8.650057361512395,-11.649510826271992,27.28403691464349,1.0199966430664062,1.4671311723556784,1.3405025482177564,-1.6900471923239877,4.3710522887595005,-0.17477232205311566,2.8557774184886284,-1.900964523277409,32.174109186441214,-35.16082506068541,1.5152748702708705,7,-0.14000320434568891,-1.8000030517577983,-11.357501983642564,-11.975002288818345,1.0499954223632812,1,0.015988929138082364,-3.6285203592292268,94.87000274658205,-1.4271873425972563,95.08000183105469,4.227250658898197,94.62999725341795,0.015988929138082364
5376,2016-07-13,94.36000061035156,95.08999633789062,94.23999786376952,94.68000030517578,872400.0,-0.0008471180536480105,-2.035680712796725,0.5161326048434495,66.62124377644038,68.39673387597374,0.1637901491088627,-1.4028499255503277,-8.312184225805069,-11.448735105888943,27.83064097142517,0.849998474121108,1.6098957558649118,1.0450008392333956,-1.6689292239128264,3.7589309023796176,-0.3119641923397154,2.4019658708065066,-1.4748664840356156,28.69577332103742,-38.80045192704202,1.3569650315731139,7,0.41500091552734375,-1.720001220703125,-11.227499008178711,-11.895000457763672,1.5,2,0.03984741534452674,-1.4285740236148956,94.44000244140624,-3.6285203592292268,94.87000274658205,-1.4271873425972563,95.08000183105469,0.03984741534452674
5377,2016-07-14,95.0,95.5199966430664,94.52999877929688,95.0,1444800.0,0.006782528460244963,-1.1063729627946237,-0.0,67.42020345696254,68.59244497868048,-0.4305620505154053,-1.8253385689680783,-8.672854583817696,-11.99861959403384,28.029137807607178,1.1599960327148438,1.7346764451443448,1.4875003814697294,-1.1045774146091532,4.079578177548612,0.19146148343028813,2.7835392795091707,-1.8033792863156464,43.18188714578674,-24.67726756086676,1.2960388980394413,7,-0.2050018310546875,-2.3600006103515625,-11.29749870300293,-12.430000305175781,0.5699996948242188,3,0.024947397332442556,-2.035680712796725,94.36000061035156,-1.4285740236148956,94.44000244140624,-3.6285203592292268,94.87000274658205,0.024947397332442556
5378,2016-07-15,94.33999633789062,95.69000244140624,94.3000030517578,95.69000244140624,1501200.0,-0.006947406969572412,1.059249044917194,-100.0,65.92972242560607,68.01672719291581,0.2739241666814394,-1.0207736387081496,-7.735432030759966,-11.25174346643351,28.128867125001435,1.3899993896484375,1.9174078481870538,0.7024967193603544,-1.7891568544397387,3.1941502931604475,-0.543330067539685,1.9483235062603939,-0.8630376955747039,6.896424719161224,-60.179872526491856,1.2458267869000457,7,0.4550018310546875,-1.6999969482421875,-8.824995040893555,-11.769996643066406,1.420005798339858,4,0.020563944421387204,-1.1063729627946237,95.0,-2.035680712796725,94.36000061035156,-1.4285740236148956,94.44000244140624,0.020563944421387204
5379,2016-07-18,95.7300033569336,96.2699966430664,94.58000183105469,94.58000183105469,1753700.0,0.014734016037741604,-1.939117512422628,-0.8518491308181024,68.84658615155855,67.26666544715232,-0.9056214391537054,-2.1965500052838536,-8.826470827361092,-12.545274549985294,28.307655194283342,1.9300003051757812,1.881786835662524,1.8850036621093693,-0.5762220655877286,4.346229389806467,0.6543907982608204,3.1156165259579183,-2.0007405788492605,73.39932951487563,7.042266813550626,1.2306128638485492,7,-0.7450065612792969,-2.955005645751953,-9.545005798339844,-13.135005950927734,-0.2200012207031108,0,0.005536391525243767,1.059249044917194,94.33999633789062,-1.1063729627946237,95.0,-2.035680712796725,94.36000061035156,0.005536391525243767
5380,2016-07-19,95.36000061035156,95.54000091552734,94.9000015258789,95.0,1194800.0,-0.0038650656388515836,-1.2857220708446866,0.3130435936390837,67.87803385901131,66.83406336627179,-0.5319921637474465,-1.6861732686573134,-8.174010850666718,-12.09034664411493,28.153811636754188,0.8300018310546875,1.825272801667623,1.3710010528564425,-1.0909641850583967,3.8329662907712816,0.14001843389903001,2.601983671813855,-1.3258497684693822,55.172582269727755,-10.684925922909557,1.2309826189574182,7,-0.3750038146972656,-2.585002899169922,-8.84250259399414,-12.765003204345703,-0.43000030517578125,1,0.0015730025683602378,-1.939117512422628,95.7300033569336,1.059249044917194,94.33999633789062,-1.1063729627946237,95.0,0.0015730025683602378
5381,2016-07-20,95.4499969482422,96.0500030517578,94.98999786376952,95.79000091552734,1507500.0,0.0009437535372758266,1.4651047257437184,-0.9444538634340299,57.91086651306374,65.82049482195902,-0.5917222111825282,-1.6380538408581913,-8.004339365311296,-12.08333423918549,27.96156798591666,1.0600051879882812,1.7657582409884327,1.319997406005868,-1.1372604646883957,3.7772552767001315,0.0913684706587361,2.5486263413529997,-1.1475446102179205,58.37551459852703,-4.161216099536318,1.2286289353471296,7,-0.19499969482423296,-2.674999237060561,-8.662498474121108,-12.854999542236342,-9.949996948242202,2,0.0004190771797405457,-1.2857220708446866,95.36000061035156,-1.939117512422628,95.7300033569336,1.059249044917194,94.33999633789062,0.0004190771797405457
5382,2016-07-21,94.66000366210938,95.55999755859376,93.97000122070312,95.01000213623048,1202400.0,-0.008276514524785172,1.1931145522564524,1.0293952653428426,52.949471462171985,63.82787579280207,0.22682854714386735,-0.6664293385311311,-6.944964391101394,-11.177906509353491,27.72863537517798,1.5899963378906392,1.5130637172157861,0.39300384521484943,-1.8408254818507856,2.6268331722804845,-0.723910818317961,1.5099185087476599,1.6099929809570312,30.000165856732952,-28.250578816848314,1.1169146635328158,7,0.4599952697753906,-1.5050048828125,-8.000005722045898,-12.065006256103516,-9.160003662109375,3,0.012676916351340939,1.4651047257437184,95.4499969482422,-1.2857220708446866,95.36000061035156,-1.939117512422628,95.7300033569336,0.012676916351340939
5383,2016-07-22,96.12999725341795,96.13999938964844,94.66999816894531,95.05999755859376,1687800.0,0.015529194321138418,1.6972401290692873,-3.057155313351293,64.45261289938114,63.707093559778286,-1.2053113366461474,-1.940571757840658,-8.037187785332918,-12.551167307905033,27.560445409890978,1.4799957275390625,1.3670005563757002,1.675497436523429,-0.5206391099265772,3.871633982973435,0.577429163298433,2.773565709748425,0.0939994812011804,93.91305790058485,35.999938133315744,1.098068273225001,7,-1.009998321533189,-2.8799972534179545,-9.469999313354478,-13.534999847412095,-10.59999847412108,4,-0.005825419479805749,1.1931145522564524,94.66000366210938,1.4651047257437184,95.4499969482422,-1.2857220708446866,95.36000061035156,-0.005825419479805749
5384,2016-07-25,96.38999938964844,96.4499969482422,95.80999755859376,95.87000274658205,954500.0,0.002704693057933527,1.0000238421647798,0.4859783096964637,59.80524379542208,63.53488714884642,-1.3712266559220438,-1.9459282955267838,-7.949229523288153,-12.65988976227834,28.364428892309935,0.6399993896484375,1.307830267505011,1.7104995727539034,-0.2929879589156741,3.713987104423481,0.7087558069191147,2.712243338588692,-2.4199981689453125,97.58073943726909,42.31780902562117,1.0017437658347863,7,-1.1800003051757812,-3.049999237060547,-9.730001449584961,-13.795001983642578,-12.279998779296875,0,-0.006535919259333611,1.6972401290692873,96.12999725341795,1.1931145522564524,94.66000366210938,1.4651047257437184,95.4499969482422,-0.006535919259333611
5385,2016-07-26,96.6500015258789,97.4499969482422,96.25,96.4499969482422,1164300.0,0.002697397425841075,-3.0000000000000475,0.3846266707748119,62.21008598410206,63.04475850525327,-1.4357582619126958,-1.985610113808093,-7.7653228358857405,-12.744487864263704,29.385730924107968,1.1999969482422017,1.1781589472392255,1.7660015106201143,-0.16002529221771056,3.6920283134579392,0.802988109201209,2.7290149120390197,-2.630400390624999,77.01159757086764,24.374966020200617,0.96301340141891,7,-0.94000244140625,-2.8100013732910156,-9.99000358581543,-14.055004119873047,-13.950004577636719,1,-0.011795130591313874,1.0000238421647798,96.38999938964844,1.6972401290692873,96.12999725341795,1.1931145522564524,94.66000366210938,-0.011795130591313874
5386,2016-07-27,95.72000122070312,96.76000213623048,95.2699966430664,96.7300033569336,1386000.0,-0.009622351686427666,1.7850577908974405,-5.049895098226565,56.787067854051664,61.86329899381873,-0.32693486669957394,-0.829574936922981,-6.470439013388528,-11.657719853630397,29.906051827884976,1.4900054931640767,1.1099333078458926,0.6655010223388729,-0.864033102449838,2.1950351471275837,-0.09926604005548256,1.4302680847332283,-1.5631842529296875,50.2874180606404,-1.064843340287247,0.7647670623943568,7,-0.01000213623046875,-1.8800010681152344,-8.660001754760742,-12.72500228881836,-12.540000915527344,2,-0.008253248072007668,-3.0000000000000475,96.6500015258789,1.0000238421647798,96.38999938964844,1.6972401290692873,96.12999725341795,-0.008253248072007668
5387,2016-07-28,96.12000274658205,96.2699966430664,94.68000030517578,95.31999969482422,1263300.0,0.004178870881506036,1.8909264936398062,-0.7920805541497161,56.5162937220053,60.81736247119642,-0.6161513510161427,-1.1548984808051017,-6.412146408627535,-11.871967729362723,29.679214283313616,1.589996337890625,1.1237683360268989,0.9805023193359546,-0.5889901639353923,2.5499948026073014,0.19575607770028114,1.765248560971628,-1.8314585795898637,52.15846094736288,2.0430083088286395,0.7847462416356752,7,-0.4100036621093892,-2.280002593994155,-8.880002975463881,-12.945003509521499,-13.010002136230483,3,-0.11048691680316958,1.7850577908974405,95.72000122070312,-3.0000000000000475,96.6500015258789,1.0000238421647798,96.38999938964844,-0.11048691680316958
5388,2016-07-29,96.29000091552734,96.5500030517578,95.63999938964844,96.2699966430664,988800.0,0.0017686034549280194,2.3703306018650583,0.025005245188730985,58.94205121109381,59.716858588922555,-0.5369146487830676,-1.226314777733748,-6.042147343338115,-11.839606151711521,29.49600358745426,0.9100036621093608,1.1173530769049478,1.0480003356933594,-0.541778033347839,2.6377787047345578,0.2531111511727602,1.8428895202139586,-1.8749986372851595,58.12283615511071,8.040018458606426,0.7948891845205982,7,-0.5800018310546875,-2.450000762939453,-9.05000114440918,-13.115001678466797,-13.010002136230469,4,-0.11205733526779305,1.8909264936398062,96.12000274658205,1.7850577908974405,95.72000122070312,-3.0000000000000475,96.6500015258789,-0.11205733526779305
5389,2016-08-01,97.0999984741211,97.83999633789062,96.5,97.4800033569336,1505300.0,0.008412063048003793,1.4363772558920223,-18.99618611746758,65.98555366756568,59.50658301209526,-1.2651898381053144,-1.870747524095691,-6.342537826473347,-12.452774244041038,29.540430003080903,1.5499954223632812,1.0789041331265423,1.6919979095459041,0.052439913306258745,3.3315559057855495,0.8722189114260885,2.5117769076657197,-2.5635964090789116,76.58231668304413,23.23307932935674,0.8197789981198206,8,-1.1949996948242188,-3.0649986267089844,-9.85999870300293,-13.924999237060547,-14.599998474121094,0,-0.11915550851329659,2.3703306018650583,96.29000091552734,1.8909264936398062,96.12000274658205,1.7850577908974405,95.72000122070312,-0.11915550851329659
5390,2016-08-02,96.2300033569336,97.41000366210938,95.70999908447266,97.1500015258789,1843800.0,-0.008959785075788318,1.3611134658585173,2.421016704143913,60.26346974410938,59.767983371100335,-0.289221351743862,-0.9510656032278462,-4.961893162993107,-11.438348819215918,29.1363699665976,1.7000045776367188,1.088143534174904,0.7595027923584041,-0.9064470072456885,2.4254525919624967,-0.07347210744363508,1.5924776921604433,-1.4953856355205062,49.050791067802706,-7.110557388856222,0.8329748998020458,8,-0.32500457763671875,-1.8800048828125,-8.372503280639648,-13.055004119873047,-14.390007019042969,1,-0.12594827313501034,1.4363772558920223,97.0999984741211,2.3703306018650583,96.29000091552734,1.8909264936398062,96.12000274658205,-0.12594827313501034
5391,2016-08-03,96.7699966430664,96.7699966430664,95.0199966430664,95.87999725341795,1312300.0,0.005611485683211237,2.9325869665849433,-0.9673925663012445,59.82241521071467,60.53164378760508,-0.6954116593297073,-1.413079309144976,-4.931557152138765,-11.832498859102913,28.50219723797915,1.75,0.96650529168339,1.203996276855463,-0.5321017140705209,2.940094267781447,0.335947281392464,2.072045272318462,-1.849056204664663,66.13920765258204,7.991691227221054,0.8680489954629927,8,-0.5149993896484375,-2.0949974060058594,-8.722496032714844,-13.59499740600586,-15.139999389648438,2,-0.1453963023965067,1.3611134658585173,96.2300033569336,1.4363772558920223,97.0999984741211,2.3703306018650583,96.29000091552734,-0.1453963023965067
5392,2016-08-04,96.06999969482422,97.44000244140624,95.72000122070312,96.77999877929688,1518800.0,-0.007233615506096469,-1.4397249081493866,-0.797752327395533,59.55805054632482,59.98780352615437,0.25214216889936836,-0.63207646430061,-3.7211147219075826,-11.00425764206065,28.207663320431553,1.7200012207031108,0.8624727249694359,0.43199920654296875,-1.2595217693515934,2.123520182437531,-0.41376128140430524,1.2777596944902427,-1.0500030517578125,37.23415480097289,-26.2645679724793,0.8457604879472782,8,0.18999862670898438,-0.8500022888183594,-7.965000152587891,-12.885002136230469,-13.69000244140625,3,-0.13417299292801899,2.9325869665849433,96.7699966430664,1.3611134658585173,96.2300033569336,1.4363772558920223,97.0999984741211,-0.13417299292801899
5393,2016-08-05,97.0199966430664,97.37999725341795,96.16000366210938,96.41000366210938,1187400.0,0.009888591144581405,-1.1982005512443983,-0.8591461514490496,57.491276231119144,59.730696019009606,-0.6239465149070753,-1.5065220226157408,-4.165860394087559,-11.822696966657674,27.406581357814453,1.3099975585937358,0.9038001966472393,1.284996414184576,-0.49212586833175465,3.0621186967009066,0.3964352729264107,2.1735575554427413,-2.0,70.92199349066482,8.317249521723788,0.8885611412581635,8,-0.7599983215332031,-1.3249969482421875,-8.114995956420898,-13.084999084472656,-16.839996337890625,4,-0.14337246458469066,-1.4397249081493866,96.06999969482422,2.9325869665849433,96.7699966430664,1.3611134658585173,96.2300033569336,-0.14337246458469066
5394,2016-08-08,95.9000015258789,97.02999877929688,95.61000061035156,96.97000122070312,1079600.0,-0.011543961615541276,1.3865619490302934,-1.7541180443510562,52.88463184355765,58.69453444783801,0.46850076269721797,-0.321909986233635,-2.8659129142200186,-10.580313130995307,26.406964408554096,1.4199981689453125,1.0267573142194948,0.11350135803222372,-1.6171655072136133,1.8441682232780607,-0.7518320745906948,0.9788347906551422,-0.7108049011230406,36.36375100490256,-26.05828775925847,0.8653334326229168,8,0.3599967956542969,-0.18500518798828125,-6.530000686645508,-11.965003967285156,-14.450004577636719,0,-0.13159543843361132,-1.1982005512443983,97.0199966430664,-1.4397249081493866,96.06999969482422,2.9325869665849433,96.7699966430664,-0.13159543843361132
5395,2016-08-09,95.9499969482422,96.13999938964844,95.02999877929688,95.79000091552734,913800.0,0.0005213286920522364,3.111106401616299,-0.14952904518458052,52.682414500493614,58.23846185299823,0.3450534910612362,-0.2666514966290521,-2.7500404000224847,-10.490259745179998,25.640101118580084,1.1100006103515625,0.9272370544882875,0.08799705505371946,-1.5229463064937505,1.6989404166011894,-0.7174746257200155,0.8934687358274545,1.8899993896484233,38.42967259887532,-23.491980030289433,0.8054716807737374,8,0.3100013732910014,-0.2350006103515767,-4.767496109008803,-12.014999389648452,-13.95999908447267,1,-0.14017714826502248,1.3865619490302934,95.9000015258789,-1.1982005512443983,97.0199966430664,-1.4397249081493866,96.06999969482422,-0.14017714826502248
5396,2016-08-10,98.12000274658205,99.0,96.11000061035156,96.38999938964844,2243700.0,0.02261600695527277,-1.5240159251053622,10.812789089694421,66.16825921750748,59.31090246360957,-1.6189613464427879,-2.2562008341328834,-4.777123391863441,-12.499789570471691,25.442602850290445,3.0500030517577983,0.9188174817464585,2.0700027465820483,0.32507915126430476,3.814926341899792,1.1975409489231765,2.94246454424092,-3.0900039672851705,77.83382914773767,11.383807086886065,0.8724617976588726,8,-1.1100044250488423,-1.7700042724609517,-6.102500915527358,-13.995002746582045,-17.02000427246095,2,-0.16591934318161772,3.111106401616299,95.9499969482422,1.3865619490302934,95.9000015258789,-1.1982005512443983,97.0199966430664,-0.16591934318161772
5397,2016-08-11,97.37000274658205,99.93000030517578,97.06999969482422,99.0,1899700.0,-0.007643701375926848,-1.5650191076700959,-0.9421931159180454,56.21246452859742,59.007615054443306,-0.7520926511255226,-1.390852101798771,-3.8986730227070012,-11.599071211482155,25.16315556245523,2.8600006103515625,0.850189973684877,1.201502609252941,-0.5649487116996852,2.9679539302055673,0.31827694877662793,2.084728269729254,-2.3400039672851705,47.75516813467619,-14.592202245792237,0.8832256604763143,8,0.10499572753904829,-0.5550041198730611,-4.9950027465820455,-13.220005035400405,-17.15000152587892,3,-0.1616514845350212,-1.5240159251053622,98.12000274658205,3.111106401616299,95.9499969482422,1.3865619490302934,95.9000015258789,-0.1616514845350212
5398,2016-08-12,96.27999877929688,97.38999938964844,96.0,96.95999908447266,1877900.0,-0.011194453492232581,-1.2419383617692843,0.417178804289322,49.491208184709286,57.1749100007926,0.3758700593164406,-0.1560571051679176,-2.697973537396109,-10.340004765634376,24.806082143305833,1.3899993896484375,0.8701347017833001,0.014498519897458095,-1.528055009540978,1.5570520493358941,-0.7567782448217599,0.7857752846166761,-1.05399993896485,25.510196137659147,-31.042789505145752,0.7712767647192178,8,1.1949996948242188,0.6700019836425781,-3.7624988555908203,-12.130001068115234,-16.580001831054688,4,-0.14437060347021757,-1.5650191076700959,97.37000274658205,-1.5240159251053622,98.12000274658205,3.111106401616299,95.9499969482422,-0.14437060347021757
5399,2016-08-15,96.26000213623048,96.9499969482422,95.66999816894531,96.3499984741211,2245000.0,-0.00020769259783881555,-1.015739327894677,0.1323474963255297,48.15515494128898,55.829541689368114,0.29522914395175803,-0.09941550799253207,-2.56619853553822,-10.14854716167197,24.05931623589184,1.2799987792968892,0.8666910620812729,-0.031998062133780536,-1.553888677860371,1.48989255359281,-0.7929433699970758,0.7289472457295147,-0.845843237304706,25.10210150828441,-27.670706258474805,0.7609453078632967,8,1.2149963378906108,0.6899986267089702,-3.2250022888183736,-11.75000381469728,-16.370002746582045,0,-0.16704759478706144,-1.2419383617692843,96.27999877929688,-1.5650191076700959,97.37000274658205,-1.5240159251053622,98.12000274658205,-0.16704759478706144
5400,2016-08-16,95.51000213623048,96.1999969482422,94.80999755859376,95.69000244140624,1539500.0,-0.007791398123371929,1.3166862701464943,2.0000847744998302,48.989415017237846,54.62587500120402,1.0419260689653669,0.6981952579104558,-1.6960012004665828,-9.222681124228046,23.070468493378332,1.4500045776367188,0.8086805544670739,-0.7894981384277173,-2.293422141537121,0.7144258646816866,-1.5414601399824193,-0.03753613687301538,4.419998168945298,13.671957072757898,-37.787033044314576,0.7519620015547054,8,1.8599967956542827,1.4399986267089702,-2.312501907348647,-11.00000381469728,-15.440002441406264,1,-0.14720976728629775,-1.015739327894677,96.26000213623048,-1.2419383617692843,96.27999877929688,-1.5650191076700959,97.37000274658205,-0.14720976728629775
5401,2016-08-17,95.48999786376952,96.12999725341795,94.62999725341795,94.94000244140624,1741200.0,-0.00020944688528468092,-1.5640898568680512,-3.0555249438397567,46.85311593959872,53.21421560045667,0.9624836791866898,0.7603326000568558,-1.5738636374067454,-9.062185491607977,21.72985080904562,1.5,0.6040838571329772,-0.8115024566650533,-2.3107688338847225,0.687763920554616,-1.561135645274888,-0.06186926805521864,4.337602386474629,16.226417267181198,-33.69232820241647,0.7496331886098345,8,1.790000915527358,1.460002899169936,-2.019998550415025,-10.979999542236314,-15.400001525878892,2,-0.1413760634832113,1.3166862701464943,95.51000213623048,-1.015739327894677,96.26000213623048,-1.2419383617692843,96.27999877929688,-0.1413760634832113
5402,2016-08-18,95.86000061035156,96.01000213623048,95.08999633789062,95.72000122070312,1209500.0,0.0038747801325738074,3.181821334442852,0.25454646339940906,47.89421652121477,52.14787563268952,0.6253188788914059,0.5110414694210306,-1.845643986857425,-9.296262314031438,21.289628833596208,0.920005798339858,0.5134330728622984,-0.5014995574951229,-1.8077968165455474,0.8047977015553016,-1.1546481870203422,0.15164907203009648,3.759695520019534,44.56530452594159,-4.137402414507655,0.6531486295252132,8,1.4199981689453125,1.0900001525878906,-2.1525001525878906,-11.35000228881836,-15.860000610351562,3,-0.1539745675177535,-1.5640898568680512,95.48999786376952,1.3166862701464943,95.51000213623048,-1.015739327894677,96.26000213623048,-0.1539745675177535
5403,2016-08-19,95.56999969482422,96.4000015258789,95.0,95.81999969482422,1217000.0,-0.00302525468058501,-1.0143915692409025,-1.7857220708446866,42.10525901395658,50.950167540511636,0.7688615196113204,0.7978435326131148,-1.4716605947524357,-8.900181069466043,20.586643772175535,1.4000015258789062,0.3748060052518838,-0.7635005950927791,-2.113951517748802,0.586950327563244,-1.4387260564207907,-0.08827513376476759,3.850108480468748,40.517351942043014,-4.46632280727291,0.6752254613280114,8,1.7099990844726562,1.3800010681152344,-1.8525009155273438,-11.060001373291016,-15.110000610351562,4,-0.16061524038021324,3.181821334442852,95.86000061035156,-1.5640898568680512,95.48999786376952,1.3166862701464943,95.51000213623048,-0.16061524038021324
5404,2016-08-22,95.76000213623048,95.93000030517578,95.05999755859376,95.31999969482422,1249100.0,0.00198809712266379,1.230779764466492,-1.7600097656250568,47.39177853911834,50.36231910035883,0.6223594839016613,0.5883903786141502,-1.5534311301691304,-8.970105722509558,19.680999697844655,0.870002746582017,0.2893390772500908,-0.5419982910156165,-1.9160834186882312,0.8320868366569982,-1.229040854851931,0.14504427282069798,3.4685016021874873,63.84192967180861,18.572450795521753,0.6870425638363089,8,1.519996643066392,1.1899986267089702,-2.042503356933608,-11.25000381469728,-16.360000610351577,0,-0.16771099446239512,-1.0143915692409025,95.56999969482422,3.181821334442852,95.86000061035156,-1.5640898568680512,95.48999786376952,-0.16771099446239512
5405,2016-08-23,95.51000213623048,96.3499984741211,95.26000213623048,96.0199966430664,2104600.0,-0.002610693341927317,-1.1584203290477884,-1.1590719933415865,42.775261866681745,47.7630971724893,0.8977954122641734,0.7890610260837008,-1.1581544299234139,-8.613834670577305,18.31492839980481,1.0899963378906108,0.1462774788683987,-0.7349983215331832,-2.1424745102695795,0.672477867203213,-1.4387364159013885,-0.031260227164978005,3.534561342787484,49.717669979914824,6.795270517008191,0.7037380943682013,8,1.769996643066392,1.4399986267089702,-1.6300048828125142,-10.865005493164077,-18.15000152587892,1,-0.1635431095928831,1.230779764466492,95.76000213623048,-1.0143915692409025,95.56999969482422,3.181821334442852,95.86000061035156,-0.1635431095928831
5406,2016-08-24,94.93000030517578,96.0,94.05999755859376,95.81999969482422,3555500.0,-0.0060726815839394765,2.1040039062499774,1.7451156389313236,43.3721012757049,46.33639014439013,1.0926082249985996,1.3774668161233024,-0.4327518866034552,-7.917560934318956,17.455953853796036,1.9400024414062358,0.1123172330968174,-1.2755001068115206,-2.7856130293162664,0.23461281569322523,-2.0305565680638864,-0.5204436455591548,3.9379805248181867,37.17954151981156,-6.195428276456013,0.7550564612523718,8,0.7949981689453125,2.020000457763672,-1.0500030517578125,-10.285003662109375,-16.0,2,-0.156536401164863,-1.1584203290477884,95.51000213623048,1.230779764466492,95.76000213623048,-1.0143915692409025,95.56999969482422,-0.156536401164863
5407,2016-08-25,85.5,89.58000183105469,85.37999725341797,88.0,15534000.0,-0.0993363559976902,-2.065690625887542,2.808990690417817,16.276375110499032,42.645853136144545,9.679703033617315,10.50989690877644,9.003831630011064,1.6092263881866984,18.025039471832304,9.550003051757812,-0.16878406741082586,-10.1745002746582,-15.196416479230678,-5.152584070085723,-12.685458376944439,-7.663542172371962,13.079501833709955,1.0889537210245817,-37.19865278480695,2.5109581022862395,8,5.664997100830078,7.154998779296875,8.514997482299805,-0.8550033569335938,-5.970001220703125,3,-0.06327489663285824,2.1040039062499774,94.93000030517578,-1.1584203290477884,95.51000213623048,1.230779764466492,95.76000213623048,-0.06327489663285824
5408,2016-08-26,85.5,86.48999786376953,84.56999969482422,85.13999938964844,5463600.0,0.0,-1.55999755859375,-0.144000244140625,17.41857086654278,39.23067712783941,8.928698494011272,10.182133240026133,8.985082831781526,1.6980544421303563,18.534467723996194,1.9199981689453125,-0.8480457326958515,-9.635000228881836,-16.395780471140668,-2.874219986623004,-13.015390350011259,-6.254610107752413,12.023541467286591,7.894740250824467,-29.370670348049206,3.3803901211294174,8,4.9850006103515625,6.75,8.63749885559082,-0.8550033569335938,-9.069999694824219,4,-0.06432748538011701,-2.065690625887542,85.5,2.1040039062499774,94.93000030517578,-1.1584203290477884,95.51000213623048,-0.06432748538011701
5409,2016-08-29,85.52999877929688,86.31999969482422,85.1500015258789,85.75,3851100.0,0.0003508629157529253,-1.3877617750097313,-0.6111134658585173,17.31497302911525,35.71129468471468,8.064671119368725,9.740285292729936,8.944678965484513,1.7630694408814236,18.390836581088372,1.1699981689453125,-1.3991918828848071,-9.026501464843747,-16.957988352000115,-1.0950145776873796,-12.992244908421924,-5.0607580212655705,10.698188510743478,8.149398845098665,-27.77207165516507,3.96574344357818,8,4.9550018310546875,6.720001220703125,8.655000686645508,-0.8850021362304688,-10.409996032714844,0,-0.05927744378796185,-1.55999755859375,85.5,-2.065690625887542,85.5,2.1040039062499774,94.93000030517578,-0.05927744378796185
5410,2016-08-30,84.11000061035156,85.3499984741211,83.45999908447266,85.3499984741211,4273900.0,-0.01660234057303689,2.048391364002732,5.636322652240255,3.8841578414705964,30.936966007144886,8.602125924543557,10.757257433861525,10.308542836108558,3.286436503965149,19.040179664884317,2.0699996948242188,-1.8804771378507041,-9.840499496459955,-18.991850489582035,-0.6891485033378757,-14.416174993021002,-5.264823999898908,10.952367920167177,5.183424867808886,-24.385662110971865,4.575675496561042,8,5.819999694824219,7.584999084472656,10.164999008178711,0.6249961853027344,-6.0200042724609375,1,-0.05599808643792814,-1.3877617750097313,85.52999877929688,-1.55999755859375,85.5,-2.065690625887542,85.5,-0.05599808643792814
5411,2016-08-31,82.69999694824219,84.16000366210938,82.12999725341797,83.76000213623047,4208000.0,-0.01676380515845388,1.182792920281384,0.8548443662361794,3.722419281316647,26.028988536045095,8.948058068310857,11.656774460767096,11.640034975122575,4.8046347406747145,20.363037040509198,2.0300064086914062,-2.441506073666062,-10.54700317382813,-20.87351819996772,-0.22048814768854186,-15.710260686897925,-5.383745660758336,10.970087248751028,7.650997913950723,-18.807286308577275,5.163257513069796,8,6.56500244140625,8.330001831054688,12.075002670288086,2.5349998474121094,-4.7299957275390625,2,-0.06457069570670804,2.048391364002732,84.11000061035156,-1.3877617750097313,85.52999877929688,-1.55999755859375,85.5,-0.06457069570670804
5412,2016-09-01,83.18000030517578,83.75,82.20999908447266,82.38999938964844,2938600.0,0.005804152051347655,-1.6782589081355774,-0.7452802349266214,7.021039388968276,22.130741911046396,7.241796022222971,10.710714843682922,11.108367932975227,4.416756631232801,21.383638484487737,1.5400009155273438,-3.0148388819274174,-9.422499847412112,-20.582512008238268,1.7375123134140438,-15.002505927825197,-3.842493766999027,8.874471719716894,24.082635430483275,-2.3924859064266357,5.580006080413081,9,6.05999755859375,7.849998474121094,11.594999313354492,2.0549964904785156,-5.260002136230469,3,-0.05109401279643355,1.182792920281384,82.69999694824219,2.048391364002732,84.11000061035156,-1.3877617750097313,85.52999877929688,-0.05109401279643355
5413,2016-09-02,83.11000061035156,83.83000183105469,82.55000305175781,83.11000061035156,1821000.0,-0.0008415447771988882,-1.2857220708446866,0.0,6.998078432488072,17.6425530103097,5.988196688850735,10.208579902967855,11.10999593255356,4.57509872589165,22.44086231311765,1.279998779296875,-3.633561775013689,-8.796999740600583,-20.517532889296263,2.9235334080950963,-14.65726631494843,-2.9367331662527363,7.55504494653465,23.389087969234804,-3.1250558370790777,5.86026657434784,9,6.129997253417969,7.9199981689453125,11.664999008178711,2.1249961853027344,-5.870002746582031,4,-0.04307546390041528,-1.6782589081355774,83.18000030517578,1.182792920281384,82.69999694824219,2.048391364002732,84.11000061035156,-0.04307546390041528
5414,2016-09-06,83.27999877929688,83.75,82.70999908447266,83.55999755859375,2850600.0,0.0020454598447463557,2.1515004392657326,-100.0,8.429668824436604,13.826376005615794,4.315568779954134,9.533430068118548,10.8879882981646,4.4982024489743395,24.00002064489965,1.0400009155273438,-4.368361714761932,-7.996001434326175,-20.161782923440313,4.169780054787964,-14.078892178883237,-1.9131106897691126,6.190140015103779,35.71431956251836,7.262780097236458,6.082890744557067,9,5.784999847412109,7.75,11.495000839233398,1.9549980163574219,-5.80999755859375,1,-0.08225262457405291,-1.2857220708446866,83.11000061035156,-1.6782589081355774,83.18000030517578,1.182792920281384,82.69999694824219,-0.08225262457405291
5415,2016-09-07,82.5,83.0199966430664,81.73999786376953,83.01000213623047,2778400.0,-0.009365979715777573,3.830264730015691,1.8214441416893732,8.015544820817993,9.897869732850582,3.415164108841111,9.75422832075941,11.58424228743668,5.3437619311616515,26.17279678781018,1.5400009155273438,-5.121005316962595,-8.103500366210938,-20.66204914067687,4.455048408254996,-14.382774753443897,-1.824225978977978,5.942518978663074,31.40497170510254,1.348913274146689,6.279274387232965,9,3.1599998474121094,8.334999084472656,12.469999313354492,2.9299964904785156,-4.269996643066406,2,-0.089454512162642,2.1515004392657326,83.27999877929688,-1.2857220708446866,83.11000061035156,-1.6782589081355774,83.18000030517578,-0.089454512162642
5416,2016-09-08,81.83999633789062,82.55000305175781,81.4000015258789,82.55000305175781,3201200.0,-0.008000044389204541,2.239410285616041,1.392164195850225,5.520318575434231,8.702752340065604,2.2608323205860614,9.625545844277212,12.159164703421908,6.053220640785582,26.961147197002944,1.1500015258789062,-6.069483218782068,-7.949503707885739,-20.566999615594284,4.667992199822805,-14.258251661740019,-1.64075575403146,5.530119262389476,18.10678011334202,-9.696159166451636,6.308747953854274,9,2.1050033569335938,8.825004577636719,13.28750228881836,4.825000762939453,-4.75,3,-0.0458211164198673,3.830264730015691,82.5,2.1515004392657326,83.27999877929688,-1.2857220708446866,83.11000061035156,-0.0458211164198673
5417,2016-09-09,81.62999725341797,82.37000274658203,81.43000030517578,81.51000213623047,4647200.0,-0.0025659713327165212,-5.71433242506812,-0.1690056091637833,5.5484840965157645,7.383853810062603,2.0832131895940336,9.060413980227764,12.211866109879836,6.30940091348225,27.39958468465894,0.94000244140625,-7.067589922508432,-7.372502517700198,-19.962655646949898,5.217650611549502,-13.667579082325048,-1.0774259530753483,4.665497813469912,9.464843566035071,-16.038716909282705,6.295076564624849,9,2.2300033569335938,9.035003662109375,13.835000991821289,5.034999847412109,-5.189994812011719,4,-0.04483641009263406,2.239410285616041,81.83999633789062,3.830264730015691,82.5,2.1515004392657326,83.27999877929688,-0.04483641009263406
5418,2016-09-12,82.37999725341797,82.68000030517578,81.25,81.33999633789062,2707800.0,0.009187798912593914,-1.3442751099076338,8.667026958290947,8.805417619949154,6.438347653488592,0.9432960749785337,7.605610926587232,11.315843195656612,5.624782613876178,28.55340493001428,1.4300003051757812,-8.129312096112287,-5.927502441406247,-18.359776534073475,6.504771651260981,-12.143639487739861,0.2886346049273669,3.0343089760882975,45.19989013671875,23.53191072559226,6.216137046333617,9,0.9200019836425781,8.210002899169922,13.360000610351562,4.284999847412109,-6.129997253417969,0,-0.05413934490374861,-5.71433242506812,81.62999725341797,2.239410285616041,81.83999633789062,3.830264730015691,82.5,-0.05413934490374861
5419,2016-09-13,80.18000030517578,82.0999984741211,79.66000366210938,81.7300033569336,3912100.0,-0.026705474891854375,1.131006083543781,-1.4903862377581338,7.861462964516392,6.880270444938125,2.5754205627296756,9.000634306344637,13.3560718109498,7.876754754384422,30.13756151232842,2.7199935913085938,-7.962257508289454,-7.323499298095697,-19.669838743675683,5.022840147484288,-13.49666902088569,-1.1503295753057046,4.401444678429229,15.476122897086972,-2.534548332786615,6.173169722789996,9,1.7300033569335938,9.615001678466797,15.79749870300293,6.584999084472656,-3.4199981689453125,1,-0.03666752843871546,-1.3442751099076338,82.37999725341797,-5.71433242506812,81.62999725341797,2.239410285616041,81.83999633789062,-0.03666752843871546
5420,2016-09-14,81.44999694824219,82.0,80.4800033569336,80.4800033569336,3596000.0,0.015839319509012517,-2.1340344032908862,-0.6258010848485445,14.300833374080014,8.0556497885785,0.9928285417895069,6.981220078503171,11.899084577068962,6.681814798903218,32.385308494810104,1.8199996948242188,-7.84885412832368,-5.3505023956298885,-17.374242845177434,6.6732380539176575,-11.362372620403661,0.6613678291438845,2.1471597710636985,59.271366749444844,41.880828696078176,6.01187022477377,9,0.29500579833984375,8.34500503540039,14.537500381469727,6.245002746582031,-5.579994201660156,2,-0.04886428332303283,1.131006083543781,80.18000030517578,-1.3442751099076338,82.37999725341797,-5.71433242506812,81.62999725341797,-0.04886428332303283
5421,2016-09-15,81.98999786376953,82.0999984741211,80.88999938964844,81.13999938964844,2202100.0,0.006629845742910145,1.261681176780965,0.8762928763007417,32.43241798399124,10.879136299136608,0.381658356631263,5.668608611764071,11.178381226710542,6.2212516352284695,34.843384543827206,1.2099990844726562,-7.73941900098626,-4.135501480102533,-15.608399781877864,7.337396821672797,-9.871950630990199,1.600947670785132,0.8197282440970497,77.15221164267109,55.31612049313276,5.7364491508876645,9,-0.2449951171875,7.805004119873047,13.997499465942383,9.330001831054688,-6.279998779296875,3,-0.045859185325060725,-2.1340344032908862,81.44999694824219,1.131006083543781,80.18000030517578,-1.3442751099076338,82.37999725341797,-0.045859185325060725
5422,2016-09-16,81.0999984741211,81.62000274658203,80.52999877929688,81.47000122070312,3212000.0,-0.01085497515352074,2.253715027499744,-0.43529813034619563,29.779399647841643,13.410394211953669,1.0567050556535378,5.687742254622563,11.881025448179088,7.168276985421926,37.4671897988022,1.4599990844726562,-7.3302915258350225,-4.287500762939459,-14.997381977921577,6.42238045204266,-9.642441370430518,1.0674398445516005,1.079783144594046,47.682000419364535,23.087602125136506,5.354940607491059,9,0.6050033569335938,8.695003509521484,15.579999923706055,12.09000015258789,-5.129997253417969,4,-0.04944515674078653,1.261681176780965,81.98999786376953,-2.1340344032908862,81.44999694824219,1.131006083543781,80.18000030517578,-0.04944515674078653
5423,2016-09-19,80.22000122070312,81.55000305175781,80.1500015258789,81.2699966430664,2259100.0,-0.010850767817200069,-1.3529539990383075,2.837804400272182,27.3657310627692,15.514401127323959,1.65800109500438,5.648388713390915,12.545071818673819,8.100442707726842,40.04535757583832,1.4000015258789062,-6.78811482753207,-4.399998092651373,-14.198719672040156,5.39872348673741,-9.299358882345771,0.4993626970430256,1.8799972534179688,22.950768412988758,-3.569984891708522,4.899360789694394,9,1.1199989318847656,8.305000305175781,16.924997329711914,14.099998474121094,-4.400001525878906,0,-0.04712040291419661,2.253715027499744,81.0999984741211,1.261681176780965,81.98999786376953,-2.1340344032908862,81.44999694824219,-0.04712040291419661
5424,2016-09-20,79.69999694824219,80.56999969482422,79.30000305175781,80.33000183105469,2762600.0,-0.006482227182100009,1.2882809815107568,0.6000072661217075,29.639875731766594,17.917104561873803,1.8067799370085993,5.168519825834025,12.845400207651394,8.702055571642902,42.83779324370388,1.2699966430664062,-6.383283638910527,-4.117002105712885,-12.618166841409789,4.384162629984019,-8.367584473561337,0.13358026213556684,1.9200057983398438,14.285519657984583,-14.3173432257733,4.250582367848451,9,1.2900047302246094,8.425003051757812,17.512502670288086,14.90500259399414,-2.899993896484375,1,-0.04328729084497507,-1.3529539990383075,80.22000122070312,2.253715027499744,81.0999984741211,1.261681176780965,81.98999786376953,-0.04328729084497507
5425,2016-09-21,79.88999938964844,80.36000061035156,79.02999877929688,79.9800033569336,1896900.0,0.002383970497886523,2.1294216908563786,0.14286233288122457,35.37982632609348,21.234827645280383,1.349532163602575,3.950868656013853,12.44726280280193,8.601343266443749,45.555910323556894,1.3300018310546875,-5.962608846241196,-3.1459995269775334,-9.791573278970901,3.4995742250158344,-6.468786402974217,0.1767873490191505,1.660003662109375,28.01305198177892,-3.1062365107662764,3.322786875996686,9,0.9650001525878906,7.825000762939453,17.322500228881836,14.71500015258789,-5.44000244140625,2,-0.03917883686732804,1.2882809815107568,79.69999694824219,-1.3529539990383075,80.22000122070312,2.253715027499744,81.0999984741211,-0.03917883686732804
5426,2016-09-22,80.06999969482422,80.80999755859375,78.6500015258789,80.43000030517578,3435900.0,0.0022531018469265085,2.8571525885558584,3.9998304653725523,33.29752188022421,24.318054065692433,0.996887416886338,2.741048319397322,12.059506954103227,8.493904746798194,49.16982163961328,2.1599960327148438,-5.606498257003551,-2.222999191284174,-5.952433783355104,1.5064354007867564,-4.087716487319639,-0.3582818952487088,0.9760025024414034,47.81136650876995,15.149224873909361,1.864717296035468,9,0.595001220703125,7.4550018310546875,17.09000015258789,14.53499984741211,-4.8600006103515625,3,-0.05245406474647052,2.1294216908563786,79.88999938964844,1.2882809815107568,79.69999694824219,-1.3529539990383075,80.22000122070312,-0.05245406474647052
5427,2016-09-23,80.08999633789062,80.76000213623047,79.05999755859375,79.52999877929688,2674500.0,0.00024973951720519416,-1.2666727701822917,-1.5555461365659307,33.69327179280991,27.083371196010297,0.8219004160485355,2.4189894209742135,11.807071411173666,8.551633906898445,50.17679328145985,1.7000045776367188,-5.141748928079082,-1.932502365112299,-5.461963286833409,1.5969585566088114,-3.6972328259728613,-0.16777190425173671,-1.4399948120117188,49.654967390932605,15.166345278231603,1.764730460860557,9,0.285003662109375,7.435005187988281,17.02500343322754,14.515003204345703,-4.5399932861328125,4,-0.05468844367203185,2.8571525885558584,80.06999969482422,2.1294216908563786,79.88999938964844,1.2882809815107568,79.69999694824219,-0.05468844367203185
5428,2016-09-26,80.0,80.27999877929688,79.26000213623047,79.61000061035156,2153300.0,-0.001123690123682075,1.1473682519796335,0.6964305177111717,32.135068647983786,29.780438494173342,0.6021089148365917,2.1879921549028722,11.68006784328638,8.719621811346371,51.03844992486983,1.0199966430664062,-4.5548292248640365,-1.7474987030029325,-4.980753023288841,1.485755617282976,-3.364125863145887,-0.13087154285997826,-1.3499984741210938,62.50004415166982,27.002936927928708,1.6166271601429552,9,0.375,7.525001525878906,17.114999771118164,14.604999542236328,-5.120002746582031,0,-0.05037498474121094,-1.2666727701822917,80.08999633789062,2.8571525885558584,80.06999969482422,2.1294216908563786,79.88999938964844,-0.05037498474121094
5429,2016-09-27,80.45999908447266,80.58999633789062,78.2699966430664,79.2699966430664,2882700.0,0.0057499885559082475,2.2000063139949697,3.051293086583982,38.48757036313708,32.467853715179686,0.20786359350103112,1.4004901117673683,10.959129078003343,8.340921245857373,52.04946171967624,2.3199996948242188,-3.9289726720676867,-1.0339996337890653,-3.7763109032573965,1.7083116356792658,-2.405155268523231,0.33715600094510023,0.3000030517578125,86.22053748163991,48.13185271750541,1.3711556347341674,9,-0.27500152587890625,6.849998474121094,16.655000686645508,14.145000457763672,-5.099998474121094,1,-0.057668399732108355,1.1473682519796335,80.0,-1.2666727701822917,80.08999633789062,2.8571525885558584,80.06999969482422,-0.057668399732108355
5430,2016-09-28,79.4000015258789,80.6500015258789,79.0999984741211,80.6500015258789,2444800.0,-0.013174217880376649,1.4800048828125,-1.0504180130276453,36.82506333807082,32.955925421188525,1.0577191293625816,2.2024550684342614,11.752417799943046,9.467777578065366,52.68608200980511,1.5500030517578125,-3.4071135706936104,-1.858497238159174,-4.460255408567264,0.7432609322489157,-3.159376323363219,-0.5576181529551292,1.3102005004882784,44.488365177533545,3.7121512450205856,1.300879085204044,9,0.5449981689453125,7.909996032714844,17.714998245239258,15.204998016357422,-5.3300018310546875,2,-0.03274557209263618,2.2000063139949697,80.45999908447266,1.1473682519796335,80.0,-1.2666727701822917,80.08999633789062,-0.03274557209263618
5431,2016-09-29,77.36000061035156,79.30000305175781,77.33999633789062,79.26000213623047,3577500.0,-0.025692706250924235,-1.0206149889295701,1.520001220703125,30.74841753537973,33.06359407535942,2.6506293210311043,4.028423963501012,13.493604636656215,11.548763777289736,53.2326309916048,2.0600051879882812,-2.633073941296047,-3.631498336791992,-6.669781587746797,-0.593215085837187,-5.150639962269395,-2.1123567113145896,3.301397308349607,0.5849192557114399,-42.32810000860313,1.5191416254774028,9,2.0849990844726562,9.30999755859375,19.7549991607666,17.244998931884766,-3.7399978637695312,3,-0.03761638623513641,1.4800048828125,79.4000015258789,2.2000063139949697,80.45999908447266,1.1473682519796335,80.0,-0.03761638623513641
5432,2016-09-30,78.93000030517578,79.31999969482422,77.27999877929688,77.47000122070312,4125000.0,0.02029472185156811,-1.217387518503315,-0.7684199536615041,35.516371505112545,33.96922079117535,0.8274609782796034,2.238466966234185,11.662341238875214,10.036001101718483,53.81382103327235,2.0400009155273438,-2.0111464449233836,-1.8489986419677678,-4.836874061889901,1.1388767779543656,-3.3429363519288415,-0.355060932006694,1.720001220703125,48.961429706619455,6.075881029559831,1.4939377099610676,9,0.11499786376953125,4.5,17.407499313354492,15.674999237060547,-3.3899993896484375,4,-0.04713038396452651,-1.0206149889295701,77.36000061035156,1.4800048828125,79.4000015258789,2.2000063139949697,80.45999908447266,-0.04713038396452651
5433,2016-10-03,79.52999877929688,79.88999938964844,78.33000183105469,78.45999908447266,2423200.0,0.007601653006477305,-1.3458712175534204,0.7328769628719985,46.84771018040465,35.88120239657958,0.13331175872434642,1.4298196357298565,10.755274867488026,9.539782364306149,54.268750177158,1.55999755859375,-2.032923075809137,-1.070000076293951,-3.894358774011309,1.7543586214234068,-2.482179425152637,0.342179272564735,0.9178025817871145,66.765524220478,19.569633020597415,1.4121793488586805,10,-0.4850006103515625,2.354999542236328,12.379999160766602,13.125,-3.720001220703125,0,-0.050043955596980716,-1.217387518503315,78.93000030517578,-1.0206149889295701,77.36000061035156,1.4800048828125,79.4000015258789,-0.050043955596980716
5434,2016-10-04,76.43000030517578,78.0,76.05000305175781,77.83999633789062,4757900.0,-0.03897898304668501,1.2543273577208882,-1.3177536774405156,29.324546745156056,35.2083935542532,3.04041323572757,4.205962720018277,13.49747018802654,12.706469186124252,54.95364862870845,3.4799957275390625,-2.0238489050721427,-3.827498626708987,-6.931015277835471,-0.7239819755825039,-5.379256952272229,-2.2757403011457455,3.827732901000985,8.260812597129688,-35.862342286635325,1.5517583255632426,10,2.0,4.755001068115234,14.9375,15.819999694824219,-0.3899993896484375,1,-0.020280034614272413,-1.3458712175534204,79.52999877929688,-1.217387518503315,78.93000030517578,-1.0206149889295701,77.36000061035156,-0.020280034614272413
5435,2016-10-05,75.12000274658203,76.62999725341797,74.5199966430664,76.5,4947500.0,-0.017139834533077214,1.573184404322725,0.9787242101390069,23.39271383303253,34.10785932678746,4.026008546650388,5.2013994064028,14.418683252671485,14.118687227871106,55.55451776643123,2.1100006103515625,-1.9386485379232,-4.768496322631833,-8.450399782260504,-1.0865928630031618,-6.609448052446169,-2.9275445928174975,4.801112047241219,11.173292302271626,-27.58337115171114,1.8409517298143372,10,2.5199966430664062,4.814994812011719,16.24749755859375,17.12999725341797,2.0799942016601562,2,0.00319485962452859,1.2543273577208882,76.43000030517578,-1.3458712175534204,79.52999877929688,-1.217387518503315,78.93000030517578,0.00319485962452859
5436,2016-10-06,78.08999633789062,78.30999755859375,75.12999725341797,75.44999694824219,5663900.0,0.039536654455776477,1.0649340355014343,-1.913046843469944,39.959954539138735,34.804157409712886,0.8332389153060404,2.040687636239255,11.116382134838247,11.23090106879701,55.60691379148446,3.1899948120117188,-1.8051110853729284,-1.6110027313232393,-5.2562189950266145,2.034213532380136,-3.43361086317492,0.21160540052844112,1.291006640856935,66.4804072418119,27.66086200626448,1.8226081318516865,10,-0.5049972534179688,1.2500038146972656,12.722503662109375,13.605003356933594,-0.279998779296875,3,-0.05147902204620591,1.573184404322725,75.12000274658203,1.2543273577208882,76.43000030517578,-1.3458712175534204,79.52999877929688,-0.05147902204620591
5437,2016-10-07,77.97000122070312,78.83000183105469,77.58000183105469,78.55000305175781,1782900.0,-0.0015366259804685534,1.1929836302552503,-0.2196977140710343,42.094156401194105,35.910722715625134,0.6938540366114125,1.973614288707381,10.88292869279563,11.473477599734736,55.5204508488463,1.25,-1.791962382265254,-1.5479980468749943,-5.152721516886842,2.0567254231368537,-3.3503597818809254,0.2543636881309368,0.924901124476321,64.24586244080828,22.45160795086467,1.8023617350059244,10,-0.38500213623046875,1.2049980163574219,12.177497863769531,13.05999755859375,0.3699951171875,4,-0.05579066828289403,1.0649340355014343,78.08999633789062,1.573184404322725,75.12000274658203,1.2543273577208882,76.43000030517578,-0.05579066828289403
5438,2016-10-10,77.91999816894531,78.55999755859375,77.7699966430664,78.08999633789062,1476300.0,-0.0006413114143255516,-2.3616972923836115,0.2930993659730078,43.53197142521297,36.471211722522455,0.46687775594408265,1.7627294645145213,10.566134414309488,11.68182415974681,55.67601615316313,0.7900009155273438,-1.7839883332089528,-1.3750011444091825,-4.780558339751849,2.030556050933484,-3.0777797420805086,0.3277774532621436,-3.4000015258789062,78.88625135195895,32.223836360077,1.7027785976713312,10,-0.33499908447265625,1.2550010681152344,12.21500015258789,13.110000610351562,1.25,0,-0.03054411331296092,1.1929836302552503,77.97000122070312,1.0649340355014343,78.08999633789062,1.573184404322725,75.12000274658203,-0.03054411331296092
5439,2016-10-11,77.23999786376953,77.91000366210938,77.0,77.55999755859375,2467100.0,-0.00872690350558547,-1.2750221730547318,1.8823714208778386,40.701734097237726,36.90195291798545,0.7175442251698598,2.3306737195730136,10.837760522532193,12.492593214927041,55.525018364318115,0.9199981689453125,-1.8118411571972786,-1.9080013275146541,-5.405286517804896,1.5892838627755879,-3.656643922659768,-0.15935873236954023,-2.6392012023925844,63.109001081567165,13.50562422833535,1.7486425951451188,10,-0.034999847412109375,1.8950004577636719,12.895000457763672,13.790000915527344,3.3000030517578125,1,-0.01851372792238959,-2.3616972923836115,77.91999816894531,1.1929836302552503,77.97000122070312,1.0649340355014343,78.08999633789062,-0.01851372792238959
5440,2016-10-12,77.47000122070312,78.05999755859375,77.01000213623047,77.37999725341797,1093800.0,0.0029777752886432918,-1.530127126823484,-0.281262665999094,40.90908363375227,38.03091581780461,0.20671834646016407,1.883793990022383,10.221682670400384,12.39634306766915,55.3217076483173,1.0499954223632812,-1.8255783040954867,-1.4789981842041016,-4.8762643545312585,1.9182679861230554,-3.17763126936768,0.2196349009594769,-2.7900205413818355,63.24327222264608,12.859131908607203,1.698633085163576,10,-0.2650032043457031,1.2999954223632812,12.577497482299805,13.55999755859375,4.180000305175781,2,-0.018458761877412022,-1.2750221730547318,77.23999786376953,-2.3616972923836115,77.91999816894531,1.1929836302552503,77.97000122070312,-0.018458761877412022
5441,2016-10-13,78.2300033569336,78.80000305175781,76.98999786376953,77.1500015258789,2191100.0,0.009810276549051755,-1.5857047879587143,11.999491396117657,43.81650679924782,38.95315307270853,-0.46588890074613687,0.8723871465127928,9.0590690494937,11.79710774249979,54.976530344326335,1.8100051879882812,-1.9497781524277542,-0.5309963226318359,-3.6220407231323435,2.5600480778686716,-2.0765185228820826,1.0145258776184107,-3.472422340026853,67.39145758438963,16.21633721868689,1.5455222002502518,10,-1.0250053405761719,0.3699951171875,10.017496109008789,12.604995727539062,3.6800003051757812,3,-0.013166385842933948,-1.530127126823484,77.47000122070312,-1.2750221730547318,77.23999786376953,-2.3616972923836115,77.91999816894531,-0.013166385842933948
5442,2016-10-14,77.08999633789062,78.26000213623047,77.08999633789062,78.26000213623047,1565200.0,-0.014572503772517509,1.0,-1.0833368654544426,40.95710278299892,38.29864113966345,0.4309884917228999,1.7882562565650915,9.797483072435966,13.061429321346495,54.518458488177124,1.1700057983398438,-2.0155832369055418,-1.470503234863287,-4.440581011912869,1.499574542186295,-2.955542123388085,0.014535653661511105,-2.170718439589848,5.524761740171387,-42.39123890581018,1.4850388885247925,10,-0.4149971008300781,1.5100021362304688,10.215003967285156,13.575004577636719,4.900001525878906,4,0.009339749058325353,-1.5857047879587143,78.2300033569336,-1.530127126823484,77.47000122070312,-1.2750221730547318,77.23999786376953,0.009339749058325353
5443,2016-10-17,76.44000244140625,77.36000061035156,76.37999725341797,77.0,1299500.0,-0.008431624430690232,-1.8823291820935713,0.4786280199537022,37.65356625181421,39.22408775151436,0.6666801848117103,2.2562197516027283,9.999425082670598,13.819967398123708,54.029007056569625,0.9800033569335938,-1.8354825389438076,-1.9314971923828068,-4.937792773820689,1.0747983890550756,-3.434644983101748,-0.4283494016638656,-1.3654955369671882,2.4795472816406314,-38.91440700086473,1.5031477907189377,10,0.23499679565429688,2.1599960327148438,10.822498321533203,14.224998474121094,12.239997863769531,0,0.024856015643651697,1.0,77.08999633789062,-1.5857047879587143,78.2300033569336,-1.530127126823484,77.47000122070312,0.024856015643651697
5444,2016-10-18,76.25,77.52999877929688,76.25,76.83999633789062,2093900.0,-0.002485641487935508,-3.339005844928361,1.0535694822888284,39.77935646708937,41.04482582196512,0.9258248130070541,2.292017701233533,9.766036247783745,13.958679934030911,53.245945100271456,1.279998779296875,-1.8314205019525645,-1.9489997863769588,-5.02933961618163,1.1313400434277128,-3.4891697012792946,-0.408829871474623,-1.0264732496681859,0.0,-39.30875980873694,1.5401699149023387,10,0.7299995422363281,2.05999755859375,10.694999694824219,14.34000015258789,12.610000610351562,1,0.03829505795338117,-1.8823291820935713,76.44000244140625,1.0,77.08999633789062,-1.5857047879587143,78.2300033569336,0.03829505795338117
5445,2016-10-19,76.76000213623047,77.02999877929688,75.94000244140625,76.61000061035156,1634000.0,0.00668855260630119,2.1594334302679155,-0.25424145243883517,47.83862178368463,41.92023329358133,0.7520022128486374,1.618481285441078,8.828227945222878,13.390731554693872,52.396562302538676,1.089996337890625,-2.0525062882092158,-1.2824977874755916,-4.318829868585013,1.7538342936338296,-2.8006638280303093,0.2356682530791261,-1.3934163338416141,28.671311882112544,-14.893987378941976,1.5181660405547117,10,0.625,1.5499954223632812,9.092500686645508,13.03499984741211,12.419998168945312,2,0.04924438085069727,-3.339005844928361,76.25,-1.8823291820935713,76.44000244140625,1.0,77.08999633789062,0.04924438085069727
5446,2016-10-20,75.87000274658203,77.04000091552734,75.83000183105469,77.02999877929688,1664700.0,-0.011594572236578449,1.05084537548896,-7.733228218300188,38.40909747709736,41.51078230201502,1.446046139459071,2.295379484681746,9.201302385757344,14.191473702906109,51.94602549361098,1.2099990844726562,-1.799454501527336,-1.9624973297119084,-4.989349936894669,1.0643552774708525,-3.475923633303296,-0.44907102612052086,-0.36608025421841717,1.6461280042699489,-39.533155758996365,1.5134263035913837,10,1.4449996948242188,2.4399948120117188,9.899999618530273,13.924999237060547,13.709999084472656,3,0.07618292566303175,2.1594334302679155,76.76000213623047,-3.339005844928361,76.25,-1.8823291820935713,76.44000244140625,0.07618292566303175
5447,2016-10-21,75.70999908447266,76.33999633789062,75.33000183105469,75.33000183105469,2182400.0,-0.002108918628140999,-4.315798984078543,-0.32758495951803107,35.03135166420624,40.566268995236506,1.3988601962231542,2.224469780793598,8.856042410392249,14.25607247639141,51.54066028830769,1.0099945068359375,-1.316579555132492,-1.903501129150385,-4.8759439184295985,1.0689416601288286,-3.3897225237899846,-0.41727973451078526,3.0900039672851562,17.272626388031544,-19.81630663267303,1.4862213946396043,10,1.3550033569335938,2.3600006103515625,10.060003280639648,14.085002899169922,13.959999084472656,4,0.08189148926972156,1.05084537548896,75.87000274658203,2.1594334302679155,76.76000213623047,-3.339005844928361,76.25,0.08189148926972156
5448,2016-10-24,75.97000122070312,76.30999755859375,75.72000122070312,75.73999786376953,1718700.0,0.003434184907866289,-3.37039758116929,0.6052763667757544,47.68145758266775,41.34179382695095,0.9310745045741129,1.7360797061842277,8.118519904454246,13.897376578599136,51.11338864360635,0.5999984741210938,-1.2773172264344765,-1.4419990539550724,-4.276444691580295,1.39244658367015,-2.859221872767691,-0.024776235142454084,2.760601806640622,29.090921701496057,-11.163549304070493,1.4172228188126141,10,1.095001220703125,2.0649986267089844,9.780000686645508,13.825000762939453,12.19000244140625,0,0.07924176051514742,-4.315798984078543,75.70999908447266,1.05084537548896,75.87000274658203,2.1594334302679155,76.76000213623047,0.07924176051514742
5449,2016-10-25,75.81999969482422,76.12999725341797,75.36000061035156,75.5999984741211,1649300.0,-0.0019744836576102154,-1.2,0.9565130858791919,53.99541191717065,42.79583030288632,0.9593527776513895,1.6028180147312412,7.780057244405555,13.94633113783037,50.4200324143781,0.7699966430664062,-1.2882452136492475,-1.3600006103515625,-3.886890907675209,1.166889686972084,-2.623445759013393,-0.09655546168973217,2.8425913085937538,28.654861176176645,-14.647057358265918,1.2634451486618243,10,1.2450027465820312,1.8449974060058594,9.11250114440918,13.97500228881836,10.75,1,0.16961224824733723,-3.37039758116929,75.97000122070312,-4.315798984078543,75.70999908447266,1.05084537548896,75.87000274658203,0.16961224824733723
5450,2016-10-26,76.80000305175781,77.33000183105469,75.5999984741211,75.75,2343400.0,0.012925393839067656,-1.562956348757827,4.772714662227771,40.47275063108546,42.42430183975718,-0.1404547831537286,0.4406335513452859,6.337084793629799,12.877298510992148,49.33316918304783,1.7300033569335938,-1.309901275132347,-0.2499973297119169,-2.553659042782755,2.053664383358921,-1.4018281862473287,0.9018335268234949,1.79593616821289,73.50006103515625,31.761496608732656,1.1518308565354183,10,-0.005001068115234375,0.8649940490722656,7.757497787475586,12.814998626708984,10.959999084472656,2,0.15703121197099645,-1.2,75.81999969482422,-3.37039758116929,75.97000122070312,-4.315798984078543,75.70999908447266,0.15703121197099645
5451,2016-10-27,74.44999694824219,76.80999755859375,74.44000244140625,76.70999908447266,2333000.0,-0.030599036590296613,-1.0789511549542736,-2.1523767311409183,30.444487018205365,41.25623342144678,1.8069942231895197,2.6998754348862235,8.187914003420715,15.113647071182285,47.900507241585835,2.3699951171875,-1.291623056841729,-2.454503250122073,-5.027565475093837,0.11855897484969091,-3.741034362607948,-1.1679721376361982,4.0806235239501945,0.3458307594021088,-36.9534282434518,1.2865311124858811,10,1.535003662109375,3.1750030517578125,9.835002899169922,15.03000259399414,13.75,3,0.19785095984858025,-1.562956348757827,76.80000305175781,-1.2,75.81999969482422,-3.37039758116929,75.97000122070312,0.19785095984858025
5452,2016-10-28,75.20999908447266,75.80999755859375,74.36000061035156,74.37000274658203,1594500.0,0.010208222530335709,-2.372083532939444,-0.3716794442025096,36.04536136583817,41.07754398967166,0.8406758149939009,1.7358906879945835,6.915346199141879,14.238143410426119,46.387861742713575,1.4499969482421875,-1.284103651247861,-1.5085010528564453,-4.0016430845178235,0.9846409788049328,-2.7550720686871273,-0.26193003702576334,3.1569966664882827,28.619465480214956,-3.2780701520814723,1.2465710158306884,10,0.7350006103515625,2.3500022888183594,8.885002136230469,14.080001831054688,12.720001220703125,4,0.19106505679440655,-1.0789511549542736,74.44999694824219,-1.562956348757827,76.80000305175781,-1.2,75.81999969482422,0.19106505679440655
5453,2016-10-31,75.55000305175781,75.94999694824219,75.27999877929688,75.5199966430664,1397200.0,0.004520728246563133,-1.6274327942914417,0.03572207084468665,40.981916689261645,41.21116179213525,0.4035908287755632,1.1409229643240906,6.0655084725280375,13.77705554695605,45.34914397968435,0.7399978637695312,-1.3853932254959744,-0.9694972991943303,-3.1310605336353774,1.192065935246717,-2.050278916414854,0.11128431802619332,2.5765729907665644,40.067405801420044,11.61733225025852,1.0807816172205267,10,0.2949981689453125,1.9549980163574219,8.39999771118164,13.739997863769531,12.289993286132812,0,0.18689602312145737,-2.372083532939444,75.20999908447266,-1.0789511549542736,74.44999694824219,-1.562956348757827,76.80000305175781,0.18689602312145737
5454,2016-11-01,74.87999725341797,75.97000122070312,74.58000183105469,75.76000213623047,1406200.0,-0.008868375529791028,1.1384555794218105,-29.327231121281464,36.79921233204311,39.984560741952855,0.9597531287809034,1.7801201528792348,6.201258034230236,14.330911512110049,43.77664367167856,1.3899993896484375,-1.36668086650306,-1.5620029449462862,-3.844823169969061,0.7208172800764885,-2.7034130574576665,-0.42059283243490597,3.0205842631760333,17.50829728424492,-6.270482276139532,1.1414101125113858,11,0.9650039672851562,2.6250038146972656,9.070003509521484,14.410003662109375,12.240005493164062,1,0.17735051944176217,-1.6274327942914417,75.55000305175781,-2.372083532939444,75.20999908447266,-1.0789511549542736,74.44999694824219,0.17735051944176217
5455,2016-11-02,75.36000061035156,75.72000122070312,74.86000061035156,75.05999755859375,1111800.0,0.006410301476228897,-1.4571553133514987,-0.34091066722152863,34.942331447473876,39.59936451643914,0.2908624405975502,1.3903001375709891,5.189620395622654,13.755051876816282,41.80461634702197,0.8600006103515625,-1.2232920608891362,-1.0939994812011662,-3.349924533667135,1.1619255712648027,-2.2219620074341577,0.033963045031825345,2.32814605186789,40.81637737212185,21.622613059724817,1.1279625262329855,11,0.4850006103515625,2.145000457763672,8.387496948242188,13.739997863769531,12.400001525878906,2,0.14875264057432647,1.1384555794218105,74.87999725341797,-1.6274327942914417,75.55000305175781,-2.372083532939444,75.20999908447266,0.14875264057432647
5456,2016-11-03,74.06999969482422,75.72000122070312,73.83999633789062,75.29000091552734,1179100.0,-0.01711784640498193,-1.2380904805587596,-4.066629367783937,34.400893456002265,39.52931360441647,1.451301369031171,2.491427968602707,5.940734012173465,14.942638049603161,41.31772695869894,1.8800048828125,-1.152415525687232,-2.1830005645751953,-4.53929762717101,0.17329649802061908,-3.3611490958731025,-1.0048520332772881,3.418458204283155,10.798254914321738,-9.706311730234749,1.1781485312979085,11,1.5149993896484375,2.7949981689453125,9.557498931884766,15.029998779296875,12.019996643066406,3,0.1848251991063916,-1.4571553133514987,75.36000061035156,1.1384555794218105,74.87999725341797,-1.6274327942914417,75.55000305175781,0.1848251991063916
5457,2016-11-04,73.62000274658203,74.91000366210938,73.56999969482422,73.63999938964844,1420800.0,-0.00607529296741216,-21.332888295505118,0.016390674637916804,35.12663703446172,38.134333543504695,1.7585894567548763,2.739268199690599,6.139507574657486,15.270596661385298,41.248542152913146,1.3400039672851562,-1.2998963599101643,-2.4154975891113253,-4.903832671443368,0.07283749322071742,-3.6596651302773466,-1.171330047945304,3.576578227628005,2.083459165281191,-19.846008000694304,1.2441675411660205,11,1.8299980163574219,3.109996795654297,9.437496185302734,15.014995574951172,12.540000915527344,4,0.19804392363102785,-1.2380904805587596,74.06999969482422,-1.4571553133514987,75.36000061035156,1.1384555794218105,74.87999725341797,0.19804392363102785
5458,2016-11-07,75.54000091552734,75.88999938964844,74.13999938964844,74.76000213623047,1870200.0,0.026079843755975052,1.364871691771571,-39.00648607401755,46.83319710260726,37.338531897442095,-0.25570931609001946,0.6659690105781522,3.9854168844290996,13.225871954082393,40.8199012228328,2.2699966430664062,-1.1908234288234212,-0.37649955749512287,-2.708071098204613,1.955071983214367,-1.5422853278498678,0.7892862128596221,1.293921930744105,82.08333200878651,55.00962881565857,1.1657857703547485,11,-0.09000015258789062,1.1899986267089844,5.697498321533203,13.064998626708984,9.180000305175781,0,0.16401905268049388,-21.332888295505118,73.62000274658203,-1.2380904805587596,74.06999969482422,-1.4571553133514987,75.36000061035156,0.16401905268049388
5459,2016-11-08,75.80999755859375,76.05000305175781,75.0,75.66999816894531,2009900.0,0.0035742208074411863,2.3870499347820737,0.17948667788254627,45.66999776752027,37.91600380149041,-0.5892387139441837,0.29865977982572645,3.478671525700193,12.835603912472237,40.07488073514458,1.0500030517578125,-1.0125283834510128,-0.03500289916992472,-2.2818498252420056,2.211844026902156,-1.1584263622059723,1.0884205638661228,0.6975329725329686,90.32237224626914,60.82967053613621,1.1234234630360436,11,-0.6199989318847656,0.3900032043457031,4.655000686645508,12.795001983642578,9.889999389648438,1,0.15868617816533837,1.364871691771571,75.54000091552734,-21.332888295505118,73.62000274658203,-1.2380904805587596,74.06999969482422,0.15868617816533837
5460,2016-11-09,76.04000091552734,76.19000244140625,72.55000305175781,72.68000030517578,3493400.0,0.0030339449194127788,-1.0110520991401113,24.000108991825613,50.8244311639568,40.180442039907234,-1.0486638502714811,-0.04634472516121946,3.0554886554827903,12.471075138088437,39.78150878292424,3.6399993896484375,-1.0552911132074883,0.26650047302246094,-1.8498358809048057,2.3828368269497275,-0.7916677039411724,1.3246686499860942,0.1737765319691249,95.87907826837866,60.267126415118014,1.0581681769636304,11,-1.6699981689453125,-0.34999847412109375,3.7674999237060547,11.950000762939453,8.159996032714844,2,0.14571280507168116,2.3870499347820737,75.80999755859375,1.364871691771571,75.54000091552734,-21.332888295505118,73.62000274658203,0.14571280507168116
5461,2016-11-10,77.19999694824219,78.0,76.16000366210938,76.47000122070312,3320100.0,0.015255076522204147,-1.7259389870355928,0.2172605937302737,56.58706971742959,42.462854078972946,-1.986445443849803,-1.3570388582338637,1.7572650084556756,11.179538304803998,39.5580160013399,1.9599990844726562,-1.1339198861258808,1.477996826171875,-0.4261326462183348,3.382126298562085,0.525932089976763,2.430061562366987,-4.649993896484375,85.32103670230786,45.43168109796973,0.9520647361951053,11,-1.9249954223632812,-1.5099945068359375,1.5875015258789062,10.025001525878906,7.069999694824219,3,0.1367876373760495,-1.0110520991401113,76.04000091552734,2.3870499347820737,75.80999755859375,1.364871691771571,75.54000091552734,0.1367876373760495
5462,2016-11-11,77.80999755859375,78.7300033569336,76.93000030517578,77.05000305175781,1962600.0,0.00790156262260644,-2.600006103515625,1.0410944587278694,57.890194477269546,44.34155161097382,-2.4460827389194577,-2.013569848967066,0.9978007798625015,10.451545250460669,39.13551205417315,1.8000030517578125,-1.151935363141689,2.051997375488284,0.01628891033249147,4.087705840644077,1.0341431429103949,3.0698516080661733,-5.2599945068359375,85.1131755192741,42.046166427615695,1.0178542325778932,11,-2.169994354248047,-2.1199951171875,0.6525020599365234,9.415000915527344,7.279998779296875,4,0.10641304509824367,-1.7259389870355928,77.19999694824219,-1.0110520991401113,76.04000091552734,2.3870499347820737,75.80999755859375,0.10641304509824367
5463,2016-11-14,78.33999633789062,79.51000213623047,77.61000061035156,78.33999633789062,2883100.0,0.006811448347595173,-1.6027570493927803,0.0,60.46508827970692,46.97109338293647,-2.8370473080378957,-2.523298309175871,0.3236720430541027,9.7980931878285,38.23544772065234,1.9000015258789062,-0.8326955001113419,2.4869964599609347,0.16068943585499085,4.8133034840668785,1.3238429479079628,3.6501499720139066,-5.542793273925781,83.18956965166767,36.71740707967372,1.1631535120529692,11,-2.3099937438964844,-2.3099937438964844,0.04000282287597656,8.885002136230469,5.720001220703125,0,0.09982138996394685,-2.600006103515625,77.80999755859375,-1.7259389870355928,77.19999694824219,-1.0110520991401113,76.04000091552734,0.09982138996394685
5464,2016-11-15,79.16999816894531,79.25,77.97000122070312,78.69000244140625,2924700.0,0.010594866860534236,3.0,100.0,59.96632547252138,49.751537163497304,-3.346429595423558,-3.292113098399156,-0.6492670867756374,8.856035040244365,37.43699819579525,1.279998779296875,-0.5767326883647286,3.1709983825683565,0.41326686402419455,5.9287299011125185,1.7921326232962684,4.549864141840445,-5.970027160644534,95.1148848849178,49.91095995360507,1.3788657592720819,11,-3.139995574951172,-3.139995574951172,-0.7899990081787109,8.055000305175781,0.1399993896484375,1,0.07010235164985534,-1.6027570493927803,78.33999633789062,-2.600006103515625,77.80999755859375,-1.7259389870355928,77.19999694824219,0.07010235164985534
5465,2016-11-16,80.54000091552734,81.33999633789062,79.6500015258789,79.87000274658203,3806100.0,0.01730456963834337,-2.045034022956904,1.3958419429697682,77.91016344789534,54.58590049592987,-4.363215826875091,-4.600265908883699,-2.1240890988770644,7.370106898005332,36.14232964605228,2.1699981689453125,-0.3546440032969258,4.352001190185547,0.9352840215493075,7.768718358821786,2.643642605867427,6.060359774503667,-6.961428039550782,84.5560510905042,32.28668049571836,1.7083585843181193,11,-3.595001220703125,-3.595001220703125,-2.3700027465820312,6.68499755859375,-1.8400039672851562,2,0.06406749409062962,3.0,79.16999816894531,-1.6027570493927803,78.33999633789062,-2.600006103515625,77.80999755859375,0.06406749409062962
5466,2016-11-17,81.6500015258789,81.93000030517578,79.7300033569336,79.81999969482422,3448200.0,0.01378197911266188,-1.18905767230712,2.731353481063108,78.59678888142061,59.41591736781419,-4.788478827719672,-5.539030016355667,-3.306894670879956,6.153450381063394,34.84610142780304,2.1999969482421875,0.029728975742258967,5.17300186157226,0.9799445849029098,9.36605913824161,3.076473223237585,7.269530499906935,-7.450514772949219,94.4000244140625,37.52230403424234,2.0965286383346737,11,-4.409999847412109,-4.409999847412109,-3.662504196166992,5.5749969482421875,-3.529998779296875,3,0.031230806793739685,-2.045034022956904,80.54000091552734,3.0,79.16999816894531,-1.6027570493927803,78.33999633789062,0.031230806793739685
5467,2016-11-18,81.91000366210938,82.13999938964844,80.68000030517578,81.52999877929688,3646800.0,0.0031843494350463075,2.476203451407811,0.20765273365518505,78.44363191677824,62.92818790272208,-4.189443686592227,-5.597725887838408,-3.6314116679005366,5.753530752601989,33.32042115168164,1.4599990844726562,0.43916143475432534,5.123003768920896,0.2993677957411478,9.946639742100643,2.7111857823310146,7.534821755510777,-6.937465553955079,94.92283025350481,34.43495294035243,2.4118179865898757,11,-4.56500244140625,-4.56500244140625,-4.007505416870117,5.314994812011719,-4.2400054931640625,4,0.028812023873083348,-1.18905767230712,81.6500015258789,-2.045034022956904,80.54000091552734,3.0,79.16999816894531,0.028812023873083348
5468,2016-11-21,81.98999786376953,83.12999725341797,80.87999725341797,81.97000122070312,6768600.0,0.0009766108910231885,-1.045450289396204,0.052622068743976874,83.56941958946783,67.13923477182736,-3.6411995541868833,-5.4848013226560965,-3.8004997882356406,5.535537842718156,31.89367456628805,2.25,1.0029270592467583,4.901998138427729,-0.43135544425770433,10.235351721113162,2.2353213470850193,7.568674929770438,-6.157364401835935,77.90697158639779,11.487483125394647,2.6666767913427143,11,-4.149997711181641,-4.149997711181641,-4.352499008178711,5.2350006103515625,-4.650001525878906,0,0.03780947133663659,2.476203451407811,81.91000366210938,-1.18905767230712,81.6500015258789,-2.045034022956904,80.54000091552734,0.03780947133663659
5469,2016-11-22,88.68000030517578,91.41000366210938,87.5999984741211,88.33000183105469,12815000.0,0.08159534840483862,-3.209938417052702,17.502861503243036,89.64286703641993,71.45239431321215,-9.290612002521826,-11.765172776655731,-10.432771331013953,-1.2476173854285832,31.175617301093293,9.420005798339844,1.8210143079980696,10.949000549316409,3.556119056238458,18.34188204239436,7.252559802777441,14.645441295855377,-11.825735912434368,76.78568995729226,6.833147151596478,3.6964407465389724,11,-4.894996643066406,-6.6999969482421875,-11.042501449584961,-1.4550018310546875,-11.5,1,-0.05209745975059932,-1.045450289396204,81.98999786376953,2.476203451407811,81.91000366210938,-1.18905767230712,81.6500015258789,-0.05209745975059932
5470,2016-11-23,88.86000061035156,89.88999938964844,87.51000213623047,88.66000366210938,4022200.0,0.0020297733937342244,1.1061973789927824,0.5714223433242507,97.13194966834733,75.95738097442522,-8.33764667951614,-11.589544793018405,-10.592700883795402,-1.5398301413993494,31.6040368160372,2.3799972534179688,2.449403862517258,10.5260009765625,1.6369120082483164,19.415089944876684,6.081456492405408,14.970545460719592,-9.676817934511277,78.16778266154817,0.7023564860442235,4.444544484157093,11,-4.689998626708984,-6.879997253417969,-11.215002059936523,-1.6350021362304688,-11.410003662109375,2,-0.10747246214451756,-3.209938417052702,88.68000030517578,-1.045450289396204,81.98999786376953,2.476203451407811,81.91000366210938,-0.10747246214451756
5471,2016-11-25,89.18000030517578,89.54000091552734,88.4000015258789,88.51000213623047,1083100.0,0.0036011669212945296,-1.5617981380835633,3.350041962310216,97.18927481174308,80.3239454560334,-7.576301191392915,-11.330340345447183,-10.905906093285807,-1.9694046056654742,31.52761406111275,1.1399993896484375,3.1557822712236003,10.109500503540033,0.19378048542318993,20.025220521656877,5.151640494481612,15.067360512598455,-8.040526271532443,79.21712339919638,-7.462081537849727,4.957860009058425,11,-4.6699981689453125,-7.1999969482421875,-11.332500457763672,-1.9550018310546875,-9.730003356933594,4,-0.1175151751633865,1.1061973789927824,88.86000061035156,-3.209938417052702,88.68000030517578,-1.045450289396204,81.98999786376953,-0.1175151751633865
5472,2016-11-28,89.58000183105469,90.16999816894531,88.25,88.69999694824219,3331700.0,0.004485327702512754,-1.1573027928746549,1.3134437131339816,96.89443054117109,84.37165015175165,-6.851676523412735,-11.171338835222315,-11.265633263481845,-2.4740948385213244,31.463121395588246,1.9199981689453125,3.8663077968464705,9.791001892089838,-0.9915225627500917,20.573526346929768,4.39973966466988,15.182264119509796,-6.797243056856786,82.62107580918266,-4.447824170406307,5.391262227419964,11,-4.8899993896484375,-7.599998474121094,-11.767501831054688,-2.3550033569335938,-11.520004272460938,0,-0.12793032875893307,-1.5617981380835633,89.18000030517578,1.1061973789927824,88.86000061035156,-3.209938417052702,88.68000030517578,-0.12793032875893307
5473,2016-11-29,89.66999816894531,90.61000061035156,89.29000091552734,89.9800033569336,3036000.0,0.0010046476451335273,-1.4672898529023795,-0.35227666805382163,96.85536670149922,88.47043251052696,-5.772542212670132,-10.697740807063042,-11.285109828388286,-2.6765046695212646,31.568491265554705,1.3199996948242188,4.49035164799507,9.174998474121097,-2.267717232222452,20.617714180464645,3.4536406209493293,14.896356327292864,-5.50688021268158,55.384491990117,-29.981015808151056,5.721357853171772,11,-4.139995574951172,-7.689994812011719,-12.102497100830078,-2.4449996948242188,-12.580001831054688,1,-0.13382402414452,-1.1573027928746549,89.58000183105469,-1.5617981380835633,89.18000030517578,1.1061973789927824,88.86000061035156,-0.13382402414452
5474,2016-11-30,88.16000366210938,89.95999908447266,88.04000091552734,89.29000091552734,4231600.0,-0.016839461778408782,-1.802911415667515,3.6450914281495335,90.02645093374467,89.81668667562133,-3.1885140767570306,-8.581824248787854,-9.703923995003692,-1.2854923575592068,31.086520848236887,1.9199981689453125,5.085159256957496,7.001003646850592,-4.60979788391748,18.611805177618663,1.1956028814665558,12.806404412234627,-2.8373839929103326,20.96780147813439,-60.46254417330752,5.8054007653840385,11,-2.5900001525878906,-6.180000305175781,-10.610002517700195,-0.9350051879882812,-11.020004272460938,2,-0.12273147543968543,-1.4672898529023795,89.66999816894531,-1.1573027928746549,89.58000183105469,-1.5617981380835633,89.18000030517578,-0.12273147543968543
5475,2016-12-01,86.56999969482422,88.06999969482422,86.08999633789062,86.79000091552734,4337000.0,-0.01803543445142264,-2.355915327221238,0.19469181897360763,80.08992591598061,89.98259079057243,-0.7299665524878236,-6.439069246641395,-8.065862158967931,0.1819415674305418,30.195442346006672,2.07000732421875,5.629615860452176,4.850499725341791,-6.6635027553739405,16.364502206057523,-0.9065015150160747,10.607500965699657,4.840003967285156,10.61953325703946,-67.41387457976789,5.757001240357867,12,-0.5249977111816406,-4.589996337890625,-9.204999923706055,-0.6150016784667969,-8.610000610351562,3,-0.10846712975337847,-1.802911415667515,88.16000366210938,-1.4672898529023795,89.66999816894531,-1.1573027928746549,89.58000183105469,-0.10846712975337847
5476,2016-12-02,87.76000213623047,88.51000213623047,86.05000305175781,86.81999969482422,2110600.0,0.013746129670801022,1.0163906746379168,-4.272714662227771,80.80496482211703,90.24496111338786,-1.0751874185570216,-6.904881117127317,-9.198790785773667,-1.1236780642707913,28.864464417404328,2.4599990844726562,6.2184502898365395,5.356002044677737,-5.867283954861136,16.57928804421661,-0.2556409550916925,10.967645044447167,3.5436013793945307,37.5,-38.000465530042504,5.611642999769433,12,-1.6150016784667969,-5.779998779296875,-10.53000259399414,-2.025005340576172,-9.950004577636719,4,-0.11747954577284525,-2.355915327221238,86.56999969482422,-1.802911415667515,88.16000366210938,-1.4672898529023795,89.66999816894531,-0.11747954577284525
5477,2016-12-05,88.19999694824219,88.76000213623047,87.04000091552734,88.41999816894531,3475000.0,0.005013614417747059,2.8221860536086667,-0.23404324394519838,80.69739137374728,89.9258468671967,-0.5912974707133571,-6.531444430709399,-9.576066916808998,-1.6881242521983353,27.380134396081214,1.720001220703125,6.547785949747606,5.06699714660644,-5.635942583753362,15.769936876966241,-0.28447271857345413,10.418467011786333,2.8934625488281256,47.149014201389356,-26.247840087542805,5.351469865179901,12,0.5300064086914062,-6.219993591308594,-11.394996643066406,-2.7799949645996094,-10.669998168945312,0,-0.09920635263893152,1.0163906746379168,87.76000213623047,-2.355915327221238,86.56999969482422,-1.802911415667515,88.16000366210938,-0.09920635263893152
5478,2016-12-06,87.93000030517578,88.9800033569336,87.54000091552734,88.95999908447266,2280400.0,-0.003061186535242677,1.6915749244195997,4.681786655569427,78.25808531636162,88.66087112052354,0.681572664198967,-5.571268830655555,-9.242294559171754,-1.5348740806736458,26.859704606021463,1.44000244140625,6.817478768901793,4.177500534057614,-6.100819440717984,14.455820508833213,-0.961659453330185,9.316660521445414,2.961720934082038,48.081819973423926,-21.63559492362257,5.139159987387802,12,0.40000152587890625,-5.9499969482421875,-11.177499771118164,-2.549999237060547,-10.800003051757812,1,-0.11224841023912813,2.8221860536086667,88.19999694824219,1.0163906746379168,87.76000213623047,-2.355915327221238,86.56999969482422,-0.11224841023912813
5479,2016-12-07,87.83999633789062,88.22000122070312,87.02999877929688,87.4000015258789,3799200.0,-0.0010235865685520595,-1.0169527688875957,-0.4271799354093212,75.66806860878303,86.27599544723861,0.7150908174400996,-4.778809290070313,-9.103075228391006,-1.5855196356447294,26.3634080041134,1.19000244140625,7.119972776519063,3.485996627807623,-6.227765561660476,13.199758817275722,-1.3708844669264266,8.342877722541672,2.8580561738671975,61.091914665361244,-6.46973845681417,4.856881094734047,12,0.4900054931640625,-5.859992980957031,-11.164995193481445,-2.4599952697753906,-8.329994201660156,2,-0.12238160801656228,1.6915749244195997,87.93000030517578,2.8221860536086667,88.19999694824219,1.0163906746379168,87.76000213623047,-0.12238160801656228
5480,2016-12-08,87.12000274658203,87.87999725341797,86.72000122070312,87.83999633789062,3240000.0,-0.008196648694508424,1.9000066757584138,-1.6363683653829482,69.77587321622045,83.23006193662499,1.298902959132974,-3.35835316927097,-8.307045830182417,-1.0058823070483385,24.72865143619538,1.1599960327148438,7.403916623930627,2.212002944946292,-6.739168224677613,11.163174114570197,-2.2635826398656604,6.687588529758244,3.392127786775788,36.51875711187087,-26.505911249036586,4.475585584811952,12,1.2099990844726562,-5.1399993896484375,-10.445001602172852,-1.7400016784667969,-9.810005187988281,3,-0.11455467220270654,-1.0169527688875957,87.83999633789062,1.6915749244195997,87.93000030517578,2.8221860536086667,88.19999694824219,-0.11455467220270654
5481,2016-12-09,87.76000213623047,88.12999725341797,86.55000305175781,87.0199966430664,1677800.0,0.007346181926900286,1.1351334632396153,-1.0277945555308305,70.58411376777084,80.3066934062472,0.4875670022213967,-3.3377900297718384,-8.796239481926023,-1.7853783035918838,24.560668045762952,1.5799942016601562,6.8304390556304355,2.3240020751953097,-5.931540038569011,10.57954418895963,-1.8037689816868578,6.451773132077477,2.573643297863356,49.79419475361454,-8.815711117416228,4.127771056882162,12,0.5699996948242188,-5.779998779296875,-11.085000991821289,-2.4050025939941406,-11.5,4,-0.11166821801741977,1.9000066757584138,87.12000274658203,-1.0169527688875957,87.83999633789062,1.6915749244195997,87.93000030517578,-0.11166821801741977
5482,2016-12-12,86.08999633789062,87.94000244140625,86.05999755859375,87.55999755859375,2258800.0,-0.01902923607211726,-1.4575246833549416,-1.9864733901066045,62.97468247464795,76.54217293659705,1.7997126643966368,-1.0705495480113427,-7.042337797622665,-0.25338237121003715,24.811861384663743,1.8800048828125,6.079738200524162,0.23999633789063068,-7.194988701365006,7.674981377146267,-3.4774961817371945,3.957488857518456,4.07230340090976,1.0273534153230337,-52.86376066553284,3.7174925196278212,12,1.9150047302246094,-4.109992980957031,-9.864997863769531,-0.9949989318847656,-9.529998779296875,0,-0.0961784078465876,1.1351334632396153,87.76000213623047,1.9000066757584138,87.12000274658203,-1.0169527688875957,87.83999633789062,-0.0961784078465876
5483,2016-12-13,86.16000366210938,86.80999755859375,85.41000366210938,86.16999816894531,2276600.0,0.0008131876779733371,1.1705444695473202,0.006798978596192572,36.27452854415699,70.56973711553175,1.3180607316488562,-0.5530163421111354,-7.045248696694841,-0.48586518192212225,25.477722116879487,1.399993896484375,5.216380226510097,-0.08099670410156534,-6.621777014453571,6.45978360625044,-3.351386859277568,3.1893934510744373,3.8378042092093096,26.69041464845023,-23.300687904334353,3.270390155176001,12,1.0349998474121094,-4.180000305175781,-10.070003509521484,-1.3750038146972656,-10.610000610351562,1,-0.10016254080787279,-1.4575246833549416,86.08999633789062,1.1351334632396153,87.76000213623047,1.9000066757584138,87.12000274658203,-0.10016254080787279
5484,2016-12-14,84.72000122070312,86.62000274658203,84.62000274658203,86.4000015258789,3104000.0,-0.016713119547365096,-1.1276626828723901,168.09236641221375,30.172421352945648,65.02334771963898,2.4795321698345987,1.3956532439114682,-5.453561895169486,0.7774872530370658,26.016453225469622,2.0,4.331678771628873,-1.798499298095706,-7.492222956328959,3.895224360137547,-4.645361127212325,1.0483625310209135,5.002538398062995,2.8489638353091538,-41.77781685603362,2.8468618291166243,12,2.0800018310546875,-2.7399978637695312,-8.630001068115234,-3.145000457763672,-7.840003967285156,2,-0.0895892806648163,1.1705444695473202,86.16000366210938,-1.4575246833549416,86.08999633789062,1.1351334632396153,87.76000213623047,-0.0895892806648163
5485,2016-12-15,85.69999694824219,86.11000061035156,84.31999969482422,84.83000183105469,2215000.0,0.011567465927981857,1.1183412185344361,-0.5178541423517604,34.3243070481181,59.85883018919465,1.5233442837906637,0.8664770593427136,-6.225126625763835,-0.3794047321339491,27.47429798010479,1.7900009155273438,3.419442343124956,-1.0765033721923771,-6.051896207111014,3.8988894627262596,-3.5641997896516955,1.4111930452669412,3.6143397207492,36.22042356182818,-3.8643986184517374,2.4876964174593166,12,0.9500045776367188,-3.7199935913085938,-10.004997253417969,-5.6699981689453125,-8.80999755859375,3,-0.07222864681955721,-1.1276626828723901,84.72000122070312,1.1705444695473202,86.16000366210938,-1.4575246833549416,86.08999633789062,-0.07222864681955721
5486,2016-12-16,84.19999694824219,85.8499984741211,84.04000091552734,85.61000061035156,3874800.0,-0.017502917776133775,-1.0924878943701104,-1.620702960572471,27.950794145126125,53.998097163792295,2.7549655190250206,2.706052203026104,-4.625574783294951,0.948030150849263,28.631901881241063,1.80999755859375,2.641136187590689,-2.704003143310544,-7.237301971153769,1.8292956845326813,-4.970652557232157,-0.43735372938893136,4.61490602333248,4.102460772211799,-29.3376821349335,2.266649413921613,12,2.3100051879882812,-0.4149932861328125,-9.169994354248047,-4.764995574951172,-8.029998779296875,4,-0.0818289743393189,1.1183412185344361,85.69999694824219,-1.1276626828723901,84.72000122070312,1.1705444695473202,86.16000366210938,-0.0818289743393189
5487,2016-12-19,84.2699966430664,85.33000183105469,83.80999755859375,84.19999694824219,1758700.0,0.0008313503249559595,-2.5764870614212243,-0.04964504469406748,27.832506606817475,48.39525508495406,2.312001479241488,2.9744227979345794,-4.589288296624915,0.6977335848152109,29.689991646614267,1.5200042724609375,2.118783061908715,-2.7520030975341854,-6.83884429782384,1.3348381027554694,-4.795423697679013,-0.708582497389358,3.971918081782576,15.333302815755209,-14.697718584479476,2.043420600144831,12,1.7450027465820312,-0.09999465942382812,-8.787494659423828,-5.319995880126953,-10.219993591308594,0,-0.09505155839465651,-1.0924878943701104,84.19999694824219,1.1183412185344361,85.69999694824219,-1.1276626828723901,84.72000122070312,-0.09505155839465651
5488,2016-12-20,85.08999633789062,85.83000183105469,84.3499984741211,84.41999816894531,1351700.0,0.009730624510374764,-2.6543402908597695,9.571444141689373,36.64053152087159,44.05886207518613,1.1697985058059004,2.5281970720456286,-5.289669956603234,-0.3023395184888358,30.381505301675183,1.5600051879882812,1.4602109285089,-2.08700332641601,-5.559205174947849,1.3851985221158287,-3.8231042506819364,-0.3509024021500835,2.53144998368262,45.55147388226861,13.78024033703506,1.7361009242659209,12,0.8800010681152344,-0.5799942016601562,-9.424993515014648,-6.734992980957031,-9.839996337890625,1,-0.10024678747692528,-2.5764870614212243,84.2699966430664,-1.0924878943701104,84.19999694824219,1.1183412185344361,85.69999694824219,-0.10024678747692528
5489,2016-12-21,84.05999755859375,85.05000305175781,83.27999877929688,84.68000030517578,1751000.0,-0.012104816354754244,1.6029316892835705,-0.9253797626910201,38.51783135339034,40.58574631264945,1.7960952393882792,3.3669558064330545,-4.127633757326862,0.5268349673827828,28.22025214496921,1.80999755859375,0.7070011122605848,-2.8860019683837947,-6.5467856606421435,0.774781723874554,-4.716393814512969,-1.0556101222546204,3.0278459361623646,27.561776488539742,-6.6005924395491675,1.830391846129176,12,1.6450004577636719,0.6300048828125,-8.02999496459961,-5.8699951171875,-6.8699951171875,2,-0.10123714910774384,-2.6543402908597695,85.08999633789062,-2.5764870614212243,84.2699966430664,-1.0924878943701104,84.19999694824219,-0.10123714910774384
5490,2016-12-22,79.30999755859375,84.0199966430664,78.94000244140625,84.0199966430664,5691400.0,-0.05650725836256454,1.157110483697228,7.596739063557497,20.841939877834903,35.058838102656566,5.947146926352673,7.762813007342189,0.6945157431471216,5.060242189215103,26.67601437193059,5.1199951171875,-0.12732843968555585,-7.158501815795901,-12.051920594796783,-2.265083036795019,-9.605211205296342,-4.71179242629546,7.168590781688891,5.354491021930934,-27.21310644808458,2.4467093895004424,12,4.1300048828125,5.8650054931640625,-3.2799949645996094,-1.1199951171875,-2.9199981689453125,3,-0.030639268440028733,1.6029316892835705,84.05999755859375,-2.6543402908597695,85.08999633789062,-2.5764870614212243,84.2699966430664,-0.030639268440028733
5491,2016-12-23,78.69999694824219,80.20999908447266,78.37999725341797,79.45999908447266,2274100.0,-0.007691345720959086,-1.614285480733075,0.161359295957392,17.598916688697884,30.01708634866212,5.740509855832755,7.955293749102424,1.3465642710867343,5.439281851836938,25.116941564801753,1.8300018310546875,-0.942981606628706,-7.244502258300784,-13.070889041964833,-1.4181154746367355,-10.157695650132808,-4.33130886646876,6.421645930242704,4.295295277868522,-25.336143775859274,2.9131933918320234,12,3.895000457763672,6.195003509521484,-1.7549972534179688,-0.5499954223632812,-1.5,4,-0.02299869922211195,1.157110483697228,79.30999755859375,1.6029316892835705,84.05999755859375,-2.6543402908597695,85.08999633789062,-0.02299869922211195
5492,2016-12-27,78.12000274658203,79.73999786376953,74.91999816894531,78.97000122070312,2426800.0,-0.007369685186158215,3.033486453787736,1.118415901219696,17.234479764013727,27.901525373090642,5.667016017862537,8.045194085193089,1.9994852003438268,5.793774661999379,23.688319473678458,4.819999694824219,-1.6683853256279946,-7.2514965057373075,-13.783788850927053,-0.7192041605475623,-10.51764267833218,-3.985350333142435,5.899993896484375,29.330921205374,1.9493364352084264,3.2661461725948704,12,2.6499977111816406,5.0449981689453125,-0.8800010681152344,-0.3350028991699219,-1.4300003051757812,1,-0.024961655262128568,-1.614285480733075,78.69999694824219,1.157110483697228,79.30999755859375,1.6029316892835705,84.05999755859375,-0.024961655262128568
5493,2016-12-28,77.66999816894531,79.16999816894531,77.4000015258789,78.54000091552734,1676700.0,-0.0057604270585667194,-1.5106406003971624,1.0235344804372997,16.829755530937106,26.41900694842303,5.3485181828321515,7.958110164779924,2.539645456162617,5.998203016249619,22.081615091927496,1.7699966430664062,-2.54426427923336,-7.101501083374018,-14.155018781289655,-0.04798338545838021,-10.628259932331844,-3.574742234416192,4.529998779296875,27.147074772549256,3.863160572340231,3.526758848957822,12,2.845001220703125,5.495002746582031,-0.3249969482421875,-0.054996490478515625,-2.5499954223632812,2,-0.04660737997332509,3.033486453787736,78.12000274658203,-1.614285480733075,78.69999694824219,1.157110483697228,79.30999755859375,-0.04660737997332509
5494,2016-12-29,77.33999633789062,78.08000183105469,76.80999755859375,77.6500015258789,1846600.0,-0.004248768364032651,1.1709367154641193,0.3563266773653241,17.269076920484295,24.52398137868594,5.052947070642915,7.837789328625263,2.96395241378778,6.096099669650869,21.232345428503326,1.2700042724609375,-3.2633730008099917,-6.890502548217768,-14.488482572055588,0.7074774756200526,-10.68949256013667,-3.0915125362988647,3.404000854492182,26.593390931079725,4.777728166377074,3.798990011918909,12,3.045001983642578,5.825004577636719,0.5000038146972656,0.5000038146972656,-2.1299972534179688,3,-0.027023486382901307,-1.5106406003971624,77.66999816894531,3.033486453787736,78.12000274658203,-1.614285480733075,78.69999694824219,-0.027023486382901307
5495,2016-12-30,77.18000030517578,77.72000122070312,76.41999816894531,77.56999969482422,1688500.0,-0.0020687359747967315,2.768111455108359,1.25804149336746,13.416331539775726,22.909041089202557,4.332940178832857,7.650485141857473,3.2018973639856085,6.01990549363714,21.470915007844948,1.3000030517578125,-3.6390270005822885,-6.580998611450198,-14.71205459105417,1.550057368153773,-10.64652660125219,-2.5154706216482055,2.399197082519521,42.722150190879056,23.435761715400467,4.065527989801989,12,3.1949996948242188,5.584999084472656,5.702503204345703,4.8000030517578125,-0.5199966430664062,4,0.00012959492343767032,1.1709367154641193,77.33999633789062,-1.5106406003971624,77.66999816894531,3.033486453787736,78.12000274658203,0.00012959492343767032
5496,2017-01-03,77.44999694824219,78.13999938964844,76.41999816894531,77.56999969482422,2587900.0,0.00349827211711351,1.7301560390188373,0.30769983176180604,16.921895081201086,21.696750919689627,3.35788046941137,6.923454539903844,3.0432858909057643,5.478242004191387,21.49018951500712,1.720001220703125,-3.844951391958233,-5.795501708984375,-14.16290396733666,2.5719005493679106,-9.979202838160518,-1.6118005798082322,1.1973605957031168,52.48960455357751,29.617389394057785,4.183701129176144,1,2.9250030517578125,5.31500244140625,5.625005722045898,4.530006408691406,1.94000244140625,1,-0.013686218209951861,2.768111455108359,77.18000030517578,1.1709367154641193,77.33999633789062,-1.5106406003971624,77.66999816894531,-0.013686218209951861
5497,2017-01-04,79.44999694824219,80.2300033569336,77.5199966430664,77.5199966430664,3259700.0,0.025823112702464623,-1.808296668761785,-16.08296776654587,27.618375299271975,20.69428911728967,0.6730387811950607,4.463143190149708,1.1853659419800238,3.2274224063051378,20.996984594441344,2.7800064086914062,-4.1593533560211,-3.358001708984375,-11.547782279714312,4.831778861745562,-7.4528919943493435,0.7368885763805935,-4.529998779296875,79.52741872503178,54.777860840362045,4.094890285364971,1,0.535003662109375,3.31500244140625,3.7950057983398438,2.5300064086914062,-1.4300003051757812,2,-0.0283196990110115,1.7301560390188373,77.44999694824219,2.768111455108359,77.18000030517578,1.1709367154641193,77.33999633789062,-0.0283196990110115
5498,2017-01-05,78.05999755859375,79.58000183105469,77.58999633789062,78.41999816894531,2832000.0,-0.017495273040148196,-2.061539725577192,-0.18652878415932386,27.71081199501178,19.493509188580944,1.0738949402171585,5.350095737215554,2.6958409228679443,4.373377304783816,20.4057236900053,1.9900054931640625,-4.31916153103306,-4.254500961303705,-12.333481725243246,3.8244798026358353,-8.293991343273476,-0.21501057933393497,-3.0337992858886764,43.04454479009181,14.883399331712983,4.039490381969771,1,1.4099998474121094,4.7050018310546875,5.275005340576172,3.9200057983398438,-0.3600006103515625,3,-0.01755054009781576,-1.808296668761785,79.44999694824219,1.7301560390188373,77.44999694824219,2.768111455108359,77.18000030517578,-0.01755054009781576
5499,2017-01-06,77.08999633789062,78.44000244140625,76.94000244140625,78.16999816894531,3104600.0,-0.012426354740467604,-1.1739293888698459,3.0,21.165422524559204,19.52945170488364,1.0630143861316839,5.769231968248249,3.782365918942503,5.091535226038545,20.16600255154525,1.5,-4.547243376416191,-4.687002182006836,-12.647673144043921,3.273668780030249,-8.667337663025378,-0.7066667009882934,-1.9597219635009822,17.585229832694214,-9.161703182070287,3.980335481018541,1,0.4850044250488281,5.350002288818359,6.665006637573242,4.890007019042969,2.7100067138671875,4,-0.025554464715161984,-2.061539725577192,78.05999755859375,-1.808296668761785,79.44999694824219,1.7301560390188373,77.44999694824219,-0.025554464715161984
5500,2017-01-09,77.13999938964844,77.36000061035156,76.66000366210938,76.73999786376953,2074900.0,0.0006486321719181287,-1.5000340604095423,-0.3703711552861724,23.813057135580266,20.21991175453724,0.7518962477604703,5.199813516234059,3.8202768793148607,4.7993982387640415,20.133057745469433,0.6999969482421875,-5.0346769442077175,-4.137998962402349,-11.938031131094291,3.6620332062895926,-8.038015046748313,-0.23798287805638552,-1.9077304356079168,18.89764410224576,-10.271092017427783,3.9000160843459697,1,0.4350013732910156,4.810001373291016,6.635004043579102,4.840003967285156,1.5999984741210938,0,-0.025019449318724907,-1.1739293888698459,77.08999633789062,-2.061539725577192,78.05999755859375,-1.808296668761785,79.44999694824219,-0.025019449318724907
5501,2017-01-10,77.95999908447266,78.4000015258789,76.75,77.05000305175781,2380300.0,0.010630019462176232,-1.1854293928324213,2.2749814034217706,27.828533193505734,21.39702880225857,-0.2057475548194816,3.802957484251067,3.1752915725493693,3.739894086302641,19.785172517545064,1.6500015258789062,-5.5220110321791935,-2.8279991149902344,-10.128801187665388,4.4728029576849195,-6.478400151327818,0.8224019213473497,-2.627775442374272,36.414440714043,5.2685971297997725,3.6504010363375783,1,0.3650016784667969,3.990001678466797,6.05250358581543,4.0200042724609375,0.04000091552734375,1,-0.016675159538607542,-1.5000340604095423,77.13999938964844,-1.1739293888698459,77.08999633789062,-2.061539725577192,78.05999755859375,-0.016675159538607542
5502,2017-01-11,77.80999755859375,78.4000015258789,77.44000244140625,77.69999694824219,1488400.0,-0.0019240832175533296,-2.047666335650447,0.12088031859149026,23.156341850949957,22.099982837815556,-0.11660723866835099,3.4792180112896176,3.4776719843012245,3.6411795175490482,19.726044615369425,0.9599990844726562,-5.320150292569622,-2.564000701904291,-9.530273002121334,4.402271598312751,-6.047136852012812,0.91913544820423,-2.379818322198659,39.383377315601074,9.644191222765627,3.48313615010852,1,0.5150032043457031,4.140003204345703,6.252504348754883,4.170005798339844,2.19000244140625,2,0.02030589745058009,-1.1854293928324213,77.95999908447266,-1.5000340604095423,77.13999938964844,-1.1739293888698459,77.08999633789062,0.02030589745058009
5503,2017-01-12,77.52999877929688,77.80999755859375,76.91999816894531,77.80999755859375,1710200.0,-0.0035984936137033463,5.35716621253406,-2.5454293244555415,24.51209982894906,22.90476316097831,0.15806658821666986,3.2459499767389843,3.8989767406545326,3.672939495803405,20.137378018076713,0.8899993896484375,-5.012433126683959,-2.412499237060544,-8.9240135195312,4.099015045410113,-5.6682563782958795,0.8432579041747914,-2.0038230604910154,48.8761636977729,18.082398762266187,3.2557571412353314,1,0.7950019836425781,4.420001983642578,7.825004577636719,4.450004577636719,2.2300033569335938,3,0.006320106687534022,-2.047666335650447,77.80999755859375,-1.1854293928324213,77.95999908447266,-1.5000340604095423,77.13999938964844,0.006320106687534022
5504,2017-01-13,77.12999725341797,77.70999908447266,76.87999725341797,77.48999786376953,1746100.0,-0.005159312939209237,1.0749966621526255,1.2857220708446866,37.11583604555633,25.538041439398377,0.5868618979983609,3.212899332322479,4.460149208114146,3.8168222647040437,21.04405229091438,0.8300018310546875,-4.643719560110881,-2.4330005645751953,-8.650198314691167,3.7841971855407763,-5.541599439633188,0.6755983104827976,-1.5097449818495505,27.01115909937956,-6.711319343398635,3.108598875057988,1,1.1950035095214844,4.44000244140625,8.025005340576172,4.850006103515625,1.410003662109375,4,0.007390116882170172,5.35716621253406,77.52999877929688,-2.047666335650447,77.80999755859375,-1.1854293928324213,77.95999908447266,0.007390116882170172
5505,2017-01-17,79.51000213623047,81.91999816894531,77.23999786376953,77.7699966430664,5074400.0,0.030857059089380856,-2.342853717418434,-4.833340397575552,53.95896833914176,29.653271801391785,-1.5956771090783946,0.3640428927572543,2.2568198168871163,1.1959298561749563,21.653184441691696,4.790000915527344,-4.144208474003591,0.2565040588378906,-5.250020316046786,5.7630284337225675,-2.496758128604455,3.009766246280236,-3.797554842954753,53.38497318643177,15.281682664448944,2.7532621874423406,1,-0.220001220703125,2.014995574951172,5.645000457763672,2.470001220703125,-1.94000244140625,1,0.0036473513738619623,1.0749966621526255,77.12999725341797,5.35716621253406,77.52999877929688,-2.047666335650447,77.80999755859375,0.0036473513738619623
5506,2017-01-18,77.30999755859375,79.12000274658203,76.4000015258789,78.51000213623047,4281100.0,-0.02766953236735281,1.2479295070855467,-0.6896556260029991,46.58226055156917,31.76037016275814,0.6508208957715738,2.13063871791924,4.6531652543467885,3.1490694265592367,22.330903937909227,3.1100006103515625,-3.674516552282725,-1.5990005493164006,-6.645402902864049,3.447401804231248,-4.122201726090225,0.9242006274574237,-1.349248230291252,16.485445400730043,-21.788641639316964,2.5232011767738225,1,1.8500022888183594,4.215000152587891,7.845005035400391,4.670005798339844,2.100006103515625,2,0.018496964821295814,-2.342853717418434,79.51000213623047,1.0749966621526255,77.12999725341797,5.35716621253406,77.52999877929688,0.018496964821295814
5507,2017-01-19,76.26000213623047,77.48999786376953,76.05000305175781,77.2300033569336,2032300.0,-0.013581625346288262,-1.071935891102695,0.8083312670468634,44.33736741250865,33.60776520914668,1.3418376303966966,2.6875701412409683,5.905855587302426,4.094158164526078,23.23826526503528,1.4399948120117188,-3.14740862001905,-2.2484962463378935,-6.74488574892267,2.2478932562468827,-4.496690997630282,-0.0003014950455053622,5.659996032714844,3.5775001559673094,-34.61265683672405,2.248194751292389,1,2.7249984741210938,5.1699981689453125,8.895000457763672,5.720001220703125,3.2999954223632812,3,0.02281665112808695,1.2479295070855467,77.30999755859375,-2.342853717418434,79.51000213623047,1.0749966621526255,77.12999725341797,0.02281665112808695
5508,2017-01-20,76.55999755859375,77.04000091552734,75.5999984741211,76.69000244140625,2029700.0,0.003933850169940634,2.469877746116371,0.13402548371873524,46.859907832969064,36.46270802119221,0.9014926658687585,1.808484666349102,5.7543234290334055,3.689935483132629,23.99126272153864,1.44000244140625,-2.734412513122777,-1.52200088500976,-4.858425360131619,1.8144235901120993,-3.1902131225706967,0.1462113525511768,5.242600708007814,15.189859665006791,-23.456495024959082,1.6682122375609312,1,2.200000762939453,4.305000305175781,8.432504653930664,5.420005798339844,0.12000274658203125,4,0.04493211273646547,-1.071935891102695,76.26000213623047,1.2479295070855467,77.30999755859375,-2.342853717418434,79.51000213623047,0.04493211273646547
5509,2017-01-23,75.55000305175781,76.72000122070312,75.29000091552734,76.58000183105469,1692200.0,-0.013192196173503756,1.183210641569212,7.9227699530516436,43.85833584867694,38.689961211536286,1.8663310499777879,2.264336386800167,6.89540183596975,4.588292531463111,25.45280865342532,1.4300003051757812,-2.613360368392577,-2.1064956665039034,-4.154819049771731,-0.05817228323607537,-3.1306573581378103,-1.0823339748699965,6.004491223144527,3.921602472707354,-32.796045084490004,1.0241616916339114,1,3.0549964904785156,5.219997406005859,9.037500381469727,6.430000305175781,1.2899932861328125,0,0.055724671269549386,2.469877746116371,76.55999755859375,-1.071935891102695,76.26000213623047,1.2479295070855467,77.30999755859375,0.055724671269549386
5510,2017-01-24,76.87999725341797,76.94999694824219,75.54000091552734,75.54000091552734,1647300.0,0.017604158146082405,-1.1044774419822816,-1.3009688601819205,48.011165647372756,40.93247592863263,0.5538167305234509,0.7831088055514499,5.707234019217324,3.1759346791187397,24.995834195710138,1.4099960327148438,-2.3634995544070705,-0.6550014495849581,-2.5745895236733247,1.2645866245034085,-1.6147954866291343,0.3047925874592181,4.298627419921871,41.51424484966315,6.511087980970814,0.9597940370441812,1,1.7250022888183594,3.6350021362304688,7.510005950927734,5.100006103515625,0.8600006103515625,1,0.021592139976768454,1.183210641569212,75.55000305175781,2.469877746116371,76.55999755859375,-1.071935891102695,76.26000213623047,0.021592139976768454
5511,2017-01-25,76.88999938964844,77.81999969482422,76.62000274658203,77.41000366210938,1645500.0,0.0001301006319953668,-1.2641504001842574,-0.3880639504429616,39.62723533906919,42.762575205090315,0.4202693131099835,0.6646294289241297,5.8047027858361275,3.1053046202611796,24.20281862665357,1.1999969482421875,-1.9085817204904032,-0.5544994354248018,-2.41250549297979,1.303506622130186,-1.4835024642022887,0.374503593352685,3.9353078582226573,63.241076921221186,32.47080746104532,0.9290030287774917,1,1.7150001525878906,3.4949989318847656,7.4250030517578125,5.090003967285156,0.23999786376953125,2,0.008843806874412996,-1.1044774419822816,76.87999725341797,1.183210641569212,75.55000305175781,2.469877746116371,76.55999755859375,0.008843806874412996
5512,2017-01-26,76.16999816894531,77.2300033569336,76.0,76.66000366210938,1876300.0,-0.009364042481707413,-1.9638569721481753,0.9423105138061563,41.90231496917515,44.69482133178211,0.9869616227250901,1.297578247100276,6.606359097956954,3.752211354731159,22.402603826504844,1.2300033569335938,-1.5548224560795774,-1.1770004272460994,-3.0896071578866042,0.7356063033944054,-2.133303792566352,-0.22069706192584704,4.323190698985158,34.78251691736126,5.334982080235314,0.9563033653202524,1,2.4350013732910156,4.2050018310546875,8.97750473022461,5.810005187988281,-0.23999786376953125,3,0.042536504805707365,-1.2641504001842574,76.88999938964844,-1.1044774419822816,76.87999725341797,1.183210641569212,75.55000305175781,0.042536504805707365
5513,2017-01-27,74.05000305175781,76.48999786376953,73.91999816894531,76.33999633789062,2910300.0,-0.027832416543917216,-1.0156836228510564,4.673403294615888,38.14354458794698,44.80901116982552,2.862420936812697,3.3017495046165948,8.767972270346775,5.7871599433781,20.83456756731724,2.5699996948242188,-1.3559611261997304,-3.1159957885742244,-5.521534969518541,-0.7104566076299079,-4.318765379046383,-1.9132261981020662,6.130994539028464,3.333457229435367,-26.473849621524998,1.202769590472161,1,3.8699951171875,5.8249969482421875,11.042497634887695,7.930000305175781,1.1699981689453125,4,0.07440910573608872,-1.9638569721481753,76.16999816894531,-1.2641504001842574,76.88999938964844,-1.1044774419822816,76.87999725341797,0.07440910573608872
5514,2017-01-30,75.25,75.45999908447266,72.88999938964844,73.48999786376953,2502400.0,0.016205224831705056,1.35779755509437,-0.7685621381024408,43.23550003986731,43.61751469212835,1.5284327005567775,2.041832901585124,7.597637987288877,4.505516595107508,19.16759325025026,2.5699996948242188,-1.058296009824403,-1.8114990234375057,-4.36240438428095,0.7394063374059385,-3.086951703859228,-0.5360463430157836,4.430117637039004,47.87019197288702,15.993733337708008,1.2754526804217219,1,0.7550010681152344,3.720001220703125,9.989999771118164,6.730003356933594,0.34999847412109375,0,0.01900332631462831,-1.0156836228510564,74.05000305175781,-1.9638569721481753,76.16999816894531,-1.2641504001842574,76.88999938964844,0.01900332631462831
5515,2017-01-31,77.19000244140625,77.22000122070312,74.37000274658203,74.80000305175781,3624400.0,0.02578076334094681,1.32653226459396,1.3579525504254684,47.448650698350505,43.713780263992945,-0.866379122912889,0.10816383177794364,5.6662867483813955,2.506774239361789,16.98216584922163,2.8499984741210938,-0.7338084042524002,0.1280033111572294,-2.423003789553917,2.6790104118683757,-1.1475002391983367,1.4035068615127955,1.8111033708937043,87.22115183732213,53.608772880300265,1.275503550355572,1,-1.8350028991699219,1.2649955749511719,8.007497787475586,4.790000915527344,-1.660003662109375,1,-0.0045343450245556305,1.35779755509437,75.25,-1.0156836228510564,74.05000305175781,-1.9638569721481753,76.16999816894531,-0.0045343450245556305
5516,2017-02-01,76.38999938964844,77.4000015258789,76.04000091552734,77.01000213623047,1854000.0,-0.010364076000192957,-1.0606074617807704,-0.25941544138772016,45.489202509655506,43.841761941453704,-0.23535153695404176,0.8692496893056187,6.430039154239239,3.2533274354799744,14.920152591030039,1.3600006103515625,-0.6635329529711669,-0.6189998626709041,-3.18009084877788,1.9420911234360716,-1.8995453557243849,0.6615456303825766,1.9999957803863708,77.60528474883064,42.875441476912,1.2805454930534863,2,-1.0349998474121094,1.0149993896484375,7.917503356933594,5.590003967285156,-1.3300018310546875,2,0.017672450384965233,1.32653226459396,77.19000244140625,1.35779755509437,75.25,-1.0156836228510564,74.05000305175781,0.017672450384965233
5517,2017-02-02,77.19999694824219,78.62000274658203,76.44000244140625,76.76000213623047,3053600.0,0.010603450256127633,-3.0370592764752007,-0.7096659078324001,48.98585724066136,44.07797854230841,-1.003519312563384,-0.12432948361575313,5.584073854002028,2.397400570656984,13.78935191239225,2.2300033569335938,-0.9527220512916301,0.30349769592285725,-1.9897887899176823,2.5967841817633968,-0.8431455469974196,1.450140938843134,-4.30999755859375,75.21806341314678,40.531189063061674,1.146643242920271,2,-1.4449958801269531,0.2050018310546875,6.545001983642578,4.780006408691406,-2.6199951171875,3,-0.0009067318340847397,-1.0606074617807704,76.38999938964844,1.32653226459396,77.19000244140625,1.35779755509437,75.25,-0.0009067318340847397
5518,2017-02-03,76.69000244140625,78.1500015258789,76.55999755859375,77.08000183105469,1775100.0,-0.00660614672274995,-3.8922509918073196,-0.8863727003173172,48.65691301688855,44.61115378322081,-0.5287477506283125,0.2927767424707639,6.04885401478893,2.8460585331560964,12.597441359957223,1.5900039672851562,-1.008662189169712,-0.13799705505371662,-2.365863256144266,2.0898691460368326,-1.2519301555989841,0.9759360454915509,-3.685402984619145,66.31764093400777,29.393313853470048,1.1139331005452713,2,-0.9350013732910156,0.714996337890625,5.277498245239258,5.290000915527344,-2.5,4,-0.009910054922884326,-3.0370592764752007,77.19999694824219,-1.0606074617807704,76.38999938964844,1.32653226459396,77.19000244140625,-0.009910054922884326
5519,2017-02-06,75.12000274658203,76.8499984741211,74.95999908447266,76.70999908447266,3000300.0,-0.020472025620598355,1.021394999673608,4.076920067295277,35.902357324719674,43.265730636259356,1.0882869006473044,1.7999042399868301,7.338791837213222,4.380097189758089,11.363552163650326,1.8899993896484375,-0.9919553153613094,-1.6094970703125,-3.9594425976767695,0.7404484570517695,-2.7844698339946348,-0.43452430663036523,-2.0030952239990256,17.647058823529413,-16.484795086532223,1.1749727636821339,2,0.6349983215332031,2.2849960327148438,6.719997406005859,6.8600006103515625,-0.5600051879882812,0,0.0013311830466571362,-3.8922509918073196,76.69000244140625,-3.0370592764752007,77.19999694824219,-1.0606074617807704,76.38999938964844,0.0013311830466571362
5520,2017-02-07,75.20999908447266,75.41000366210938,74.47000122070312,74.5,1594500.0,0.001198034273164561,-1.441575427297498,-0.4465413331797854,42.19909592030495,43.55149292306333,0.8230407941812103,1.642094540474119,6.958202287476567,4.234019829120328,10.037619899307515,0.94000244140625,-1.0392076325199326,-1.4230007171630916,-3.8589069650436727,1.0129055307174895,-2.640953841103382,-0.20504759322280108,-1.9830296574096735,17.831267269541815,-17.767170321583546,1.2179531239402916,2,0.5450019836425781,2.1949996948242188,6.565000534057617,6.7700042724609375,0.31999969482421875,1,0.005185472601992869,1.021394999673608,75.12000274658203,-3.8922509918073196,76.69000244140625,-3.0370592764752007,77.19999694824219,0.005185472601992869
5521,2017-02-08,76.66000366210938,76.87999725341797,75.22000122070312,75.3499984741211,2671700.0,0.01927941224953522,-1.114645038705821,1.8450801087458764,51.44300926703199,44.611570067269646,-0.740937068055544,0.09455166756345079,5.21814615043327,2.727174314070453,9.005439943245452,1.6699981689453125,-0.9218399467291505,0.09200363159179403,-2.2628385974344383,2.4468458606180263,-1.0854174829213292,1.2694247461049173,-3.3251735686560124,52.771123763441054,12.580186207299633,1.1774211145131186,2,-0.9050025939941406,0.7449951171875,4.909996032714844,5.319999694824219,-0.9600067138671875,2,-0.014740475199990444,-1.441575427297498,75.20999908447266,1.021394999673608,75.12000274658203,-3.8922509918073196,76.69000244140625,-0.014740475199990444
5522,2017-02-09,79.38999938964844,79.8499984741211,76.56999969482422,79.12000274658203,4518800.0,0.03561173489596925,4.5126270235614685,0.2061034914533648,58.68632795668709,46.89410155268521,-3.314719707745212,-2.646702933755563,2.21094619990329,-0.03015386671232534,8.214729413317787,3.279998779296875,-0.8971374149607243,2.742999267578128,0.12177450880577112,5.364224026350485,1.4323868881919424,4.053611646964313,-5.949465843132501,91.44982677862123,46.10960747200468,1.3106123793861792,2,-3.020000457763672,-1.9850006103515625,2.1800003051757812,2.5900039672851562,-5.089996337890625,3,-0.05454089764887027,-1.114645038705821,76.66000366210938,-1.441575427297498,75.20999908447266,1.021394999673608,75.12000274658203,-0.05454089764887027
5523,2017-02-10,78.0199966430664,79.9000015258789,77.93000030517578,79.7300033569336,3502600.0,-0.017256616162169447,-1.0846580496193374,-6.333436943683066,57.41740428996855,48.46986869158535,-1.4777528122360053,-1.3050174957923275,3.279208526464174,1.3183234900459553,7.176721404736738,1.970001220703125,-0.7790968952010928,1.34849662780762,-1.316276268358962,4.013269523974202,0.016110179724321938,2.680883075890918,-4.323084499446267,65.37744425132882,14.186756354115786,1.332386448083293,2,-0.8849945068359375,-0.6149978637695312,3.3550033569335938,3.9600067138671875,-4.579994201660156,4,-0.04409119405310091,4.5126270235614685,79.38999938964844,-1.114645038705821,76.66000366210938,-1.441575427297498,75.20999908447266,-0.04409119405310091
5524,2017-02-13,77.69999694824219,78.54000091552734,77.12999725341797,78.43000030517578,1594000.0,-0.004101508697676337,1.9684144588376071,0.42690087179990543,52.62148378143042,49.044627923038675,-0.8645948021353576,-0.9909308817235996,3.336207226817095,1.6230214679777362,5.9299784140246645,1.410003662109375,-0.6495413920837336,0.9999969482421847,-1.6974154779187813,3.6974093744031507,-0.34870926483829123,2.3487031613226605,-3.6308994416865232,59.48426419903304,6.777534634851484,1.3487062130804806,2,-0.5149955749511719,-0.2949981689453125,3.417501449584961,4.280006408691406,-3.7199935913085938,0,-0.04517367625090163,-1.0846580496193374,78.0199966430664,4.5126270235614685,79.38999938964844,-1.114645038705821,76.66000366210938,-0.04517367625090163
5525,2017-02-14,79.80000305175781,79.9000015258789,77.5,77.5,2741700.0,0.02702710664087271,-1.086955079511454,-3.1506746234963368,58.20644208500688,50.457654542522164,-2.8557505256285936,-3.2339006446039207,1.0434382948984364,-0.48326406267703703,6.29286798841566,2.4000015258789062,-0.21362910205679952,3.085503005981451,0.3221769237859746,5.848829088176927,1.7038399648837128,4.467166047079189,-5.3810513040427566,97.86328060683026,44.56865939623876,1.3816630410977377,2,-2.615001678466797,-2.3950042724609375,0.20749664306640625,2.1800003051757812,-5.420005798339844,1,-0.06566422672647554,1.9684144588376071,77.69999694824219,-1.0846580496193374,78.0199966430664,4.5126270235614685,79.38999938964844,-0.06566422672647554
5526,2017-02-15,78.73999786376953,79.98999786376953,78.3499984741211,79.4000015258789,2136100.0,-0.013283272524448053,-1.2777730682829653,-0.2869577332103786,57.111233365323024,51.360474111929015,-1.595082064511999,-2.1726640418974625,1.8560257448284858,0.561359978088035,7.057585344585771,1.6399993896484375,0.07054067025543986,1.9539978027343778,-0.9448818902307607,4.852877495699516,0.5045579562518157,3.40343764921694,-3.9921831293646477,63.450272829079154,7.491206856581947,1.4494398464825662,2,-1.5099983215332031,-1.3349990844726562,1.0225028991699219,3.2400054931640625,-3.8199996948242188,2,-0.04076707101296062,-1.086955079511454,79.80000305175781,1.9684144588376071,77.69999694824219,-1.0846580496193374,78.0199966430664,-0.04076707101296062
5527,2017-02-16,78.0,79.55000305175781,77.51000213623047,78.69999694824219,1780000.0,-0.009397991920825577,-1.42858310626703,1.0605955518564758,61.833422320066994,52.824530701171064,-0.8154199020150799,-1.3656433754235593,2.320721294891058,1.2811982013384124,7.555199662359953,2.0400009155273438,0.13801002614953006,1.12700004577637,-1.8096068006391306,4.063606892191871,-0.3413033774313732,2.5953034689841132,-2.832810615245947,30.419669962066443,-30.866190537801586,1.4683034232077492,2,-0.7700004577636719,-0.595001220703125,2.137500762939453,3.9800033569335938,-1.8700027465820312,3,-0.029487218612279653,-1.2777730682829653,78.73999786376953,-1.086955079511454,79.80000305175781,1.9684144588376071,77.69999694824219,-0.029487218612279653
5528,2017-02-17,80.0,80.19999694824219,77.66999816894531,77.93000030517578,2606900.0,0.02564102564102555,1.048587322816891,-2.9571553133514987,63.5791838426138,55.899733647603746,-2.5664050388372885,-3.2619552404544123,0.07168714906909202,-0.7260992164896578,7.967574253966031,2.529998779296875,0.3667182676969958,2.9549999237060547,-0.2910782559874008,6.20107810339951,1.331960833859327,4.578039013552782,-4.446985936924705,93.485440777751,29.24255797078264,1.6230390898467286,2,-2.6650009155273438,-2.595001220703125,0.13750076293945312,1.9800033569335938,-3.4499969482421875,4,-0.07124996185302734,-1.42858310626703,78.0,-1.2777730682829653,78.73999786376953,-1.086955079511454,79.80000305175781,-0.07124996185302734
5529,2017-02-21,79.76000213623047,82.25,79.22000122070312,80.5,2726300.0,-0.002999973297119096,-2.3296695465539865,-0.3574869434134727,58.13806062638341,57.670729726056905,-1.7869202010031842,-2.8357747782759475,0.057629067055557925,-0.5022133050389357,8.525611363341175,3.029998779296875,0.47808098017611655,2.504502105712888,-0.8765870157253772,5.885591227151153,0.8139575449937553,4.19504666643202,-3.742289784638487,47.578992341694075,-13.188994347987766,1.6905445607191334,2,-1.0250015258789062,-2.19000244140625,0.3774986267089844,2.220001220703125,-1.25,1,-0.07923770719100065,1.048587322816891,80.0,-1.42858310626703,78.0,-1.2777730682829653,78.73999786376953,-0.07923770719100065
5530,2017-02-22,78.54000091552734,80.19999694824219,78.30000305175781,80.16999816894531,2371400.0,-0.015295902558018493,1.248520389506616,2.2027053498706093,56.631713902866174,58.24725246337181,-0.05015782266575286,-1.5652868210980984,1.0273708345407897,0.7113432827049877,9.067941262407057,1.899993896484375,0.6179136306887756,1.201500701904294,-2.2220104813489314,4.6250118851575195,-0.5102548897223187,2.9132562935309068,-1.7744140461263953,21.7299418459602,-35.38359855913343,1.7117555916266096,2,0.8699989318847656,-0.970001220703125,1.4074993133544922,3.44000244140625,0.9000015258789062,2,-0.058059555709684685,-2.3296695465539865,79.76000213623047,1.048587322816891,80.0,-1.42858310626703,78.0,-0.058059555709684685
5531,2017-02-23,77.56999969482422,78.91999816894531,76.93000030517578,78.73999786376953,3964400.0,-0.012350410101807818,1.6013064725241848,0.7177914971892889,51.130124265432045,57.40767427545458,1.1873652692574836,-0.5710053718448194,1.7100490454705408,1.7017669314965644,9.735416404037938,1.9899978637695312,1.1227237748456957,0.19749946594238565,-3.2207597371815666,3.615758669066338,-1.5116301356195976,1.906629067504369,4.680000305175781,12.030064405287227,-41.02562539571768,1.7091296015619797,2,2.020000457763672,0.0,2.8374996185302734,4.410003662109375,0.8899993896484375,3,-0.04112417756808495,1.248520389506616,78.54000091552734,-2.3296695465539865,79.76000213623047,1.048587322816891,80.0,-0.04112417756808495
5532,2017-02-24,79.41000366210938,81.23999786376953,77.02999877929688,77.66999816894531,5727600.0,0.023720561744541735,-1.7880749195377907,-1.4871865096443522,57.683613968420374,57.4372531286159,-0.7258316299734986,-2.2723343344417373,-0.3479833876090055,-0.13197616049122018,10.540085189260012,4.209999084472656,1.5635551303071793,1.8755031585693303,-1.6092571415841803,5.360263458722841,0.13312300849257497,3.6178833086460855,2.7335963439941366,46.61660712774791,-4.564840945698357,1.7423801500767553,2,0.17999649047851562,-1.8400039672851562,0.9324951171875,2.5699996948242188,-1.69000244140625,4,-0.05654206379676163,1.6013064725241848,77.56999969482422,1.248520389506616,78.54000091552734,-2.3296695465539865,79.76000213623047,-0.05654206379676163
5533,2017-02-27,79.55999755859375,79.9800033569336,78.41000366210938,79.69999694824219,4420600.0,0.0018888539172294827,3.485635190513558,-0.08045916532933449,63.6363423347344,58.66112630120523,-0.7089580749343156,-2.0958218528310226,-0.7210149729564534,-0.28435367771440667,10.444264125988228,1.5699996948242188,1.7778210107996841,1.749997329711917,-1.4330100868356368,4.933004746259471,0.15849362143814005,3.3415010379856938,2.479330453491201,49.43604143392471,-5.739952930999195,1.591503708273777,2,0.030002593994140625,-1.9899978637695312,0.6475028991699219,2.4200057983398438,-1.8899993896484375,0,-0.04311212180027635,-1.7880749195377907,79.41000366210938,1.6013064725241848,77.56999969482422,1.248520389506616,78.54000091552734,-0.04311212180027635
5534,2017-02-28,76.68000030517578,78.54000091552734,76.13999938964844,78.54000091552734,5087000.0,-0.03619906161129438,1.5806459551916783,13.285776566757493,53.854223010277074,58.177546404013036,2.247483878648751,0.9452646401029483,1.9443029029948775,2.6259868491212615,9.56954355834605,3.4199981689453125,1.5713329051296512,-1.2014999389648438,-4.20135434341762,1.7983544654879324,-2.701427141191232,0.29842726326154434,5.257141152770984,10.588256413555195,-47.27458365669419,1.499927202226388,2,2.5149993896484375,0.8899993896484375,3.132497787475586,5.3000030517578125,0.37000274658203125,1,-0.0016953215036593638,3.485635190513558,79.55999755859375,-1.7880749195377907,79.41000366210938,1.6013064725241848,77.56999969482422,-0.0016953215036593638
5535,2017-03-01,76.83999633789062,82.0999984741211,74.73999786376953,78.97000122070312,10685700.0,0.002086541889385618,-1.3254339593532976,1.145163539709755,50.506166164619856,57.44365004837935,1.814242184087135,0.7986497539791628,1.5354674120405605,2.5184894356978873,9.985387233495283,7.3600006103515625,1.483144900222129,-1.024003601074213,-4.044853484607955,1.9968462824595292,-2.534428542841084,0.4864213406926581,-0.6999969482421875,28.532585597445813,-28.73611400500219,1.5104249417668696,3,1.6550025939941406,0.7300033569335938,2.847503662109375,5.140007019042969,1.2100067138671875,2,0.02173354864563337,1.5806459551916783,76.68000030517578,3.485635190513558,79.55999755859375,-1.7880749195377907,79.41000366210938,0.02173354864563337
5536,2017-03-02,77.73999786376953,79.66999816894531,76.66000366210938,76.91000366210938,5808700.0,0.0117126700777197,-3.526327262297433,-0.38966774600263626,44.8275829080565,55.55411233593374,0.8464907901476977,0.005241129595617622,0.44031087535844904,1.6293306410524906,10.513537155307626,3.0099945068359375,1.5445676969662259,-0.19150199890137287,-3.132961024293138,2.7499570264903923,-1.6622315115972555,1.2792275137945097,-3.0,40.76086618499207,-11.680836013747317,1.470729512695883,3,0.7550010681152344,-0.1699981689453125,1.8200016021728516,4.2400054931640625,-0.12999725341796875,3,0.021867823827520283,-1.3254339593532976,76.83999633789062,1.5806459551916783,76.68000030517578,3.485635190513558,79.55999755859375,0.021867823827520283
5537,2017-03-03,77.12999725341797,78.0,76.52999877929688,77.47000122070312,2899400.0,-0.007846676448596268,1.0999994550438417,-0.40964619584700657,47.07044355956652,53.71980786003959,1.4752406287685034,0.6426791457949577,0.8417878963162622,2.2486529162778197,11.628719495630946,1.470001220703125,1.297442452959487,-0.7980026245117244,-3.743290586904905,2.1472853378814563,-2.270646605708322,0.674641356684873,-2.3899993896484375,32.47281510122423,-17.575301817767965,1.4726439811965935,3,1.3650016784667969,0.44000244140625,2.365001678466797,4.850006103515625,0.6100006103515625,4,0.017243639030412927,-3.526327262297433,77.73999786376953,-1.3254339593532976,76.83999633789062,1.5806459551916783,76.68000030517578,0.017243639030412927
5538,2017-03-06,75.93000030517578,77.1500015258789,75.63999938964844,77.0,2299600.0,-0.015558109567921807,1.2043782612811789,3.147021204981488,44.49285414847741,52.20367380693892,2.27660340339429,1.8791650484899662,1.7885827956255582,3.4518866472274254,12.661062986719202,1.5100021362304688,1.1032375706273427,-1.9599994659423885,-4.990907271214041,1.0709083393292644,-3.475453368578215,-0.44454556330656203,-1.042802429199213,16.168510091324677,-31.33577281163719,1.5154539026358265,3,2.4899978637695312,1.6399993896484375,3.559999465942383,7.2350006103515625,1.1500015258789062,0,0.02357435675402364,1.0999994550438417,77.12999725341797,-3.526327262297433,77.73999786376953,-1.3254339593532976,76.83999633789062,0.02357435675402364
5539,2017-03-07,75.22000122070312,76.43000030517578,75.04000091552734,75.7300033569336,2699200.0,-0.009350705671263615,-2.195390807924022,0.47663764643807,34.40053093960094,49.733542366576124,2.5422198427125977,2.7373871498933795,2.2651141214058583,4.171884430829351,12.934058836298245,1.3899993896484375,0.8464709980606813,-2.6749984741210966,-5.686936785078345,0.3369398368361516,-4.180967629599721,-1.1690293186424725,-0.18854733276366176,6.521784200105733,-33.18262063839676,1.5059691554786245,3,3.1999969482421875,2.3499984741210938,3.6774978637695312,7.444999694824219,1.9199981689453125,1,0.03257108360120409,1.2043782612811789,75.93000030517578,1.0999994550438417,77.12999725341797,-3.526327262297433,77.73999786376953,0.03257108360120409
5540,2017-03-08,75.5999984741211,76.0,75.01000213623047,75.33999633789062,2508700.0,0.005051811316820087,-1.1521914002570801,-0.509805974838063,38.78570424292891,48.36194014185355,1.9012642449615527,2.517161961756244,1.8043812363707445,3.8005245529929823,13.007374934868555,0.9899978637695312,0.37273518417011076,-2.3145011901855526,-5.257507751583574,0.6285053712124693,-3.7860044708845635,-0.8429979094865416,6.5,12.66087639879174,-23.046775018445604,1.4715032806990145,3,2.8199996948242188,2.710002899169922,1.887502670288086,6.5500030517578125,0.8600006103515625,2,0.019179955117764713,-2.195390807924022,75.22000122070312,1.2043782612811789,75.93000030517578,1.0999994550438417,77.12999725341797,0.019179955117764713
5541,2017-03-09,75.52999877929688,75.94000244140625,75.0999984741211,75.61000061035156,2000200.0,-0.0009259219078976422,1.2702641400499,-0.30769682208985005,40.73516988440855,46.47877968807447,1.8455361010510103,2.6331677705635457,1.8108324547262526,3.8667071997926143,13.82707015618485,0.8400039672851562,0.014170207663610768,-2.328000640869135,-5.412404699879076,0.7564034181408061,-3.8702026703741126,-0.7857986113641573,6.428199768066406,17.391204501090826,-18.201076153245083,1.5422020295049708,3,2.8899993896484375,2.8300018310546875,1.375,6.620002746582031,1.3000030517578125,3,0.0333642832409482,-1.1521914002570801,75.5999984741211,-2.195390807924022,75.22000122070312,1.2043782612811789,75.93000030517578,0.0333642832409482
5542,2017-03-10,75.05999755859375,76.19000244140625,75.0,75.83000183105469,2570600.0,-0.006222709232082679,-1.674164623587704,9.62483311081442,29.067764610952196,42.637826607654226,1.8255770243020635,2.91141314551669,2.229211319101907,4.348322248493531,13.874775894904284,1.19000244140625,-0.2676332410180464,-2.5815017700195284,-5.817278732419652,0.6542751923805952,-4.199390251219583,-0.9636132888194737,6.75923706054688,2.790582140132361,-24.426108300368828,1.617888481200059,3,3.3600006103515625,3.3000030517578125,1.3200016021728516,7.090003967285156,2.3700027465820312,4,0.03397286350518747,1.2702641400499,75.52999877929688,-1.1521914002570801,75.5999984741211,-2.195390807924022,75.22000122070312,0.03397286350518747
5543,2017-03-13,74.58000183105469,75.12000274658203,73.80999755859375,75.0999984741211,3005300.0,-0.006394827380114987,3.6785466138063514,0.6753165685749956,28.488345198830245,39.81939573971568,1.704073180529761,3.2891137709485747,2.665449968931256,4.847637107380393,13.698232322893627,1.3100051879882812,-0.3977083572092539,-2.889497756958008,-6.395028067754097,0.6160325538380818,-4.6422629123560455,-1.1367326015599701,6.9664634033203185,29.389445238767763,4.552295512255046,1.752765155398042,3,3.3749961853027344,3.4499969482421875,1.9999980926513672,7.569999694824219,3.4399948120117188,0,0.04237055450699967,-1.674164623587704,75.05999755859375,1.2702641400499,75.52999877929688,-1.1521914002570801,75.5999984741211,0.04237055450699967
5544,2017-03-14,74.19000244140625,75.13999938964844,73.81999969482422,74.68000030517578,2069300.0,-0.0052292756781087135,-1.1463351093853702,0.9423096673855951,30.597659453554883,37.607339438486235,1.9039418614912336,3.5865549334142344,3.01689685072769,5.257917729828279,13.905314488906386,1.3199996948242188,-0.8486357552640413,-3.1039974212646513,-6.900325218636027,0.6923303761067245,-5.002161319950332,-1.2058335225789705,6.892274732421882,15.966558957788376,-8.880960599811218,1.898163898685686,3,2.5499954223632812,3.839996337890625,2.3899974822998047,7.959999084472656,5.379997253417969,1,0.038954027423451,3.6785466138063514,74.58000183105469,-1.674164623587704,75.05999755859375,1.2702641400499,75.52999877929688,0.038954027423451
5545,2017-03-15,74.55999755859375,74.72000122070312,73.44999694824219,74.11000061035156,2576300.0,0.004987129060680662,2.2986940927015835,-0.9183651226158038,35.815228763668756,36.605966755776485,1.314780431342001,2.9553878286489947,2.6170116715581173,4.902417968119877,13.529005592318494,1.2700042724609375,-1.4548638642024798,-2.4720020294189453,-6.263386480784419,1.3193824219465284,-4.367694255101682,-0.5763098037362084,6.085942838320321,40.510889964303416,13.46198599224794,1.8956922256827375,3,1.1650009155273438,3.2900009155273438,2.0200023651123047,7.590003967285156,4.25,2,0.03460302998303022,-1.1463351093853702,74.19000244140625,3.6785466138063514,74.58000183105469,-1.674164623587704,75.05999755859375,0.03460302998303022
5546,2017-03-16,75.52999877929688,76.12999725341797,73.68000030517578,74.0,3594100.0,0.013009673450443016,-1.258063608812134,3.400020345190058,30.082059283837694,34.71836850291773,-0.00187367640380387,1.8262014029810558,1.6190714890013567,3.966910525002703,13.323232220708398,2.4499969482421875,-1.6708908642248872,-1.3415008544921818,-5.100080510329278,2.417078801344914,-3.220790682410737,0.5377889734263732,4.54026614172345,75.91232339657736,49.217857570052324,1.8792898279185493,3,-0.22999954223632812,2.3199996948242188,1.0500011444091797,6.620002746582031,4.260002136230469,3,0.01231299245606099,2.2986940927015835,74.55999755859375,-1.1463351093853702,74.19000244140625,3.6785466138063514,74.58000183105469,0.01231299245606099
5547,2017-03-17,75.69999694824219,76.4800033569336,74.91000366210938,76.4800033569336,3151000.0,0.0022507370805349147,3.025607167659458,-0.5098085170040889,30.225364663946337,33.13309189352539,-0.44259264573275914,1.5547718400574695,1.3580578687099774,3.835299654614346,13.589587593560168,1.5699996948242188,-1.8290063741545168,-1.0565025329589872,-4.810441647313823,2.6974365813958485,-2.933472090136405,0.8204670242184307,3.84064653495588,74.25726868253477,48.35585719298536,1.8769695571774192,3,-0.7349967956542969,2.1500015258789062,0.8800029754638672,6.0500030517578125,4.9900054931640625,4,0.014927409885962195,-1.258063608812134,75.52999877929688,2.2986940927015835,74.55999755859375,-1.1463351093853702,74.19000244140625,0.014927409885962195
5548,2017-03-20,74.30000305175781,75.83999633789062,74.01000213623047,75.79000091552734,3554300.0,-0.018493975600046397,1.301895846029088,1.9102379764664457,35.627994062323495,33.26947668493901,0.7843539918523419,2.641259896673432,2.693702411663395,5.261778176104485,13.434565692473274,1.8299942016601562,-1.9940487512790241,-2.171496582031253,-5.74999554652716,1.407002382464654,-3.9607460642792063,-0.3822470997832994,4.753388708643783,28.052947382468545,0.2056629662309959,1.78924948224795,3,0.6649971008300781,3.5499954223632812,2.587495803833008,7.4499969482421875,7.430000305175781,0,0.04212647543550707,3.025607167659458,75.69999694824219,-1.258063608812134,75.52999877929688,2.2986940927015835,74.55999755859375,0.04212647543550707
5549,2017-03-21,73.44000244140625,74.9000015258789,72.91000366210938,74.72000122070312,3119100.0,-0.011574704912898581,1.4268275663152803,0.8590608150662836,31.069035125876795,32.41206900526655,1.5257586072939517,3.1658184168069283,3.5093044648014455,6.1459265236832294,12.337639435927606,1.9899978637695312,-2.206158283768005,-2.7154972076416044,-6.185836708597478,0.7548422933142689,-4.450666958119541,-0.9803274571636678,5.165117734022587,14.845905451063949,-12.381200329673934,1.735169750477934,3,1.2550010681152344,4.1399993896484375,3.829998016357422,8.30999755859375,9.689994812011719,1,0.06236375339603617,1.301895846029088,74.30000305175781,3.025607167659458,75.69999694824219,-1.258063608812134,75.52999877929688,0.06236375339603617
5550,2017-03-22,73.9800033569336,74.16999816894531,73.0,73.58000183105469,1920000.0,0.007352953398363171,2.000029344158067,-0.31250149011754047,28.190236122346747,31.018187476148576,0.8177951354439159,2.389171900396974,2.928652453370674,5.617810717612471,11.661543744035868,1.1699981689453125,-2.2795797792217627,-1.9474964141845703,-5.356855858171585,1.4618630298024442,-3.6521761361780705,-0.24281669219107016,4.055605167163293,29.971982809284352,4.272700612257626,1.7046797219935048,3,0.7150001525878906,3.5999984741210938,3.3149967193603516,7.769996643066406,8.789993286132812,2,0.0755609094922638,1.4268275663152803,73.44000244140625,1.301895846029088,74.30000305175781,3.025607167659458,75.69999694824219,0.0755609094922638
5551,2017-03-23,74.37999725341797,75.19999694824219,74.05999755859375,74.63999938964844,2049200.0,0.005406783973157081,-1.5333276819395583,-0.6500028610120353,33.65036396229017,31.527365181852794,0.265431418519654,1.8318577113377046,2.465382202007902,5.2696714325113305,11.773215560689875,1.2199935913085938,-2.1207237881130254,-1.3880023956298828,-4.772203409973372,1.9961986187136063,-3.0801029028016274,0.3040981115418617,3.1430507844801667,41.17629459296001,15.65908554956874,1.6921005071717414,3,0.3150062561035156,3.2000045776367188,2.9150028228759766,7.045001983642578,6.370002746582031,3,0.05955902754449505,2.000029344158067,73.9800033569336,1.4268275663152803,73.44000244140625,1.301895846029088,74.30000305175781,0.05955902754449505
5552,2017-03-24,74.91999816894531,75.44999694824219,73.94999694824219,74.51000213623047,1892200.0,0.007260028710239341,1.040825223822499,-1.576894861938437,43.483837941337164,33.19353104213134,-0.33136322270779317,0.9889326897549608,1.871910905412122,4.773056578465386,11.097767098156496,1.5,-2.0664774836903064,-0.6235012054443416,-3.555997329683322,2.308994918794639,-2.089749267563832,0.8427468566751486,2.1417454313739483,68.60066659722945,40.1700266393092,1.466248062119493,3,-0.22499465942382812,2.660003662109375,2.397500991821289,6.015003204345703,6.779998779296875,4,0.06500270776302108,-1.5333276819395583,74.37999725341797,2.000029344158067,73.9800033569336,1.4268275663152803,73.44000244140625,0.06500270776302108
5553,2017-03-27,76.12999725341797,76.56999969482422,74.55999755859375,74.88999938964844,3059300.0,0.016150548772626783,-1.115790023169248,3.0244142987402074,55.515142771799084,35.96214029971403,-1.4509571749032943,-0.5177544554841234,0.630425870077616,3.60849121107492,10.56839701911763,2.0100021362304688,-2.0210144317590846,0.7579978942871151,-1.511769597048044,3.027765385622274,-0.3768858513804645,1.8928816399546946,0.5165723530803064,87.97806234014213,54.43073737114137,1.1348837456675775,3,-1.3899955749511719,1.4500045776367188,1.1875019073486328,4.805004119873047,5.790000915527344,0,0.05989761398268745,1.040825223822499,74.91999816894531,-1.5333276819395583,74.37999725341797,2.000029344158067,73.9800033569336,0.05989761398268745
5554,2017-03-28,76.55000305175781,76.77999877929688,75.80999755859375,75.83000183105469,2561000.0,0.005516955385427735,-1.5526019916479281,0.5806471460477822,55.72983245673371,38.17487404338791,-1.6773869265681896,-0.9992297007431432,0.19606067047926956,3.2475207773412365,11.087635220110704,0.970001220703125,-1.7716401787596254,1.1845035552978516,-1.0701871093585993,3.4391942199543024,0.05715822296963324,2.31184888762607,-3.6399993896484375,93.91545497848429,55.341527654912525,1.1273453323282245,3,-1.7050018310546875,1.029998779296875,0.8199958801269531,4.384998321533203,5.409996032714844,1,0.06766819201396279,-1.115790023169248,76.12999725341797,1.040825223822499,74.91999816894531,-1.5333276819395583,74.37999725341797,0.06766819201396279
5555,2017-03-29,78.51000213623047,78.87000274658203,76.22000122070312,76.31999969482422,4465100.0,0.02560416729372883,-1.2175750649615977,3.041664900606112,64.63658022754815,42.01426525935574,-3.372844639418659,-2.9805137116120335,-1.8325449240219314,1.3508894102280067,10.76797735513704,2.6500015258789062,-1.405683852165268,3.06100234985351,0.4767768253976925,5.645227874309327,1.7688895876255941,4.353115112081426,-5.522598571777337,92.68292304710215,49.3050231733649,1.2921127622279118,3,-2.6199989318847656,-1.0050010681152344,-0.3575019836425781,2.424999237060547,3.4899978637695312,2,0.058845943083416064,-1.5526019916479281,76.55000305175781,-1.115790023169248,76.12999725341797,1.040825223822499,74.91999816894531,0.058845943083416064
5556,2017-03-30,79.44000244140625,79.51000213623047,78.02999877929688,78.20999908447266,2889900.0,0.011845628325955815,1.1605845106894843,0.5616447423427441,70.58276041084063,46.49842034234399,-4.123515470673965,-3.9807172315194492,-2.7508359980519685,0.5109056868694495,10.513012699203092,1.4800033569335938,-1.0106750643185194,3.9060024261474666,0.9233691268959916,6.888635725398942,2.414685776521736,5.397319075773197,-6.217294909667956,98.74101385776682,48.154179309246715,1.4913166496257353,3,-3.229999542236328,-1.9350013732910156,-0.9500026702880859,1.1149978637695312,2.8499984741210938,3,0.04191835472457739,-1.2175750649615977,78.51000213623047,-1.5526019916479281,76.55000305175781,-1.115790023169248,76.12999725341797,0.04191835472457739
5557,2017-03-31,78.45999908447266,79.87999725341797,78.44000244140625,79.27999877929688,2628300.0,-0.012336396359710955,-2.3488524764684486,-0.6666645990857157,67.41472227682121,50.03027903284374,-3.0294083581376583,-3.0524661244838995,-1.7364200460408483,1.5833259882229527,10.350907410880412,1.4399948120117188,-0.7213544428744711,2.859498977661133,-0.3254095070148679,6.0444074623371336,1.2670447353231253,4.45195321999914,-4.860053876464832,73.30830356387395,19.212304241489292,1.5924542423380035,3,-2.0649986267089844,-0.9549980163574219,0.12000083923339844,2.049999237060547,4.319999694824219,4,0.02918685881020533,1.1605845106894843,79.44000244140625,-1.2175750649615977,78.51000213623047,-1.5526019916479281,76.55000305175781,0.02918685881020533
5558,2017-04-03,77.72000122070312,78.88999938964844,77.22000122070312,78.45999908447266,2415300.0,-0.009431530364572449,1.0874997019764918,0.9024367550870402,65.36119138176487,53.840518616831304,-1.9593084248562178,-2.2888400541552016,-0.9795701426164953,2.3817190836971633,10.318627243323823,1.6699981689453125,-0.44820801152856404,2.03000106811524,-1.2915651189671138,5.351567255197594,0.36921797457405603,3.690784161656424,-3.617651849062483,46.92884042567151,-11.49497070620469,1.6607830935411771,4,-1.2800025939941406,-0.21500015258789062,0.8599987030029297,2.789997100830078,5.299995422363281,0,0.051209414115125806,-2.3488524764684486,78.45999908447266,1.1605845106894843,79.44000244140625,-1.2175750649615977,78.51000213623047,0.051209414115125806
5559,2017-04-04,77.66999816894531,77.95999908447266,76.9000015258789,77.76000213623047,2185800.0,-0.0006433743048436247,3.3265395095367847,0.12162733393131463,63.9212225611547,57.81062822114329,-1.3926297625787498,-2.1564401230472754,-0.8803885152605346,2.486108365224382,10.487368137414768,1.05999755859375,-0.17426368852696328,1.8574981689453125,-1.5701042795535614,5.285100617444186,0.14369694469587557,3.5712993931947494,-3.1054369667624826,39.61744590107208,-20.20175723155382,1.713801224249435,4,-0.7550010681152344,-0.16499710083007812,0.9100017547607422,2.7450027465820312,3.8199996948242188,1,0.054718682891629955,1.0874997019764918,77.72000122070312,-2.3488524764684486,78.45999908447266,1.1605845106894843,79.44000244140625,0.054718682891629955
5560,2017-04-05,77.05000305175781,78.62999725341797,76.9800033569336,77.68000030517578,2228500.0,-0.00798242734393928,-3.2857171166707952,6.9996609307451045,57.02405446912208,60.40770494412462,-0.32559892588453465,-1.499104322697434,-0.2602815123456139,3.153764112760186,10.777566407344615,1.649993896484375,0.11862534709445072,1.1650028228759766,-2.3047555284668704,4.6347611742188235,-0.5698763527954469,2.8998819985474,-2.060206965476169,5.033615467723519,-50.57087155928385,1.7348791756714252,4,-0.13500595092773438,0.4549980163574219,1.3324966430664062,2.7999954223632812,4.239997863769531,2,0.06372479997718616,3.3265395095367847,77.66999816894531,1.0874997019764918,77.72000122070312,-2.3488524764684486,78.45999908447266,0.06372479997718616
5561,2017-04-06,78.05000305175781,79.06999969482422,77.0199966430664,77.05999755859375,3254400.0,0.012978584820149353,-2.831755176544407,-1.5714441416893732,60.08586838927353,62.25237499389532,-0.8384316370989922,-2.4249609571151325,-1.2488696804863508,2.1892017252852014,11.146912974810741,2.0500030517578125,0.5973302269637628,2.0390026092529325,-1.5571941960454296,5.635199414551295,0.24090420660375855,3.8371010119021065,-2.668990872105269,38.59071055878995,-14.048969985215805,1.7980984026491802,4,-0.8300056457519531,-1.6550025939941406,-0.017503738403320312,1.7049980163574219,2.8899993896484375,3,0.05060854316203933,-3.2857171166707952,77.05000305175781,3.3265395095367847,77.66999816894531,1.0874997019764918,77.72000122070312,0.05060854316203933
5562,2017-04-07,77.61000061035156,78.20999908447266,77.43000030517578,78.05000305175781,2066300.0,-0.005637442975043427,1.052643202762664,-0.4444444444444444,65.48174369807873,63.35977509681529,0.026010861004735375,-1.8805397242055335,-0.7791216442365396,2.6527029856600848,11.434828043397838,0.779998779296875,1.0890340049902818,1.4715000152587834,-2.163339262153741,5.106339292671308,-0.34591962344747174,3.2889196539650385,-1.8690696247977883,32.71887942733787,-22.07947653923692,1.8174196387062593,4,0.23499679565429688,-1.2150001525878906,0.4224987030029297,1.8899993896484375,1.4899978637695312,4,0.06030151099562753,-2.831755176544407,78.05000305175781,-3.2857171166707952,77.05000305175781,3.3265395095367847,77.66999816894531,0.06030151099562753
5563,2017-04-10,77.73999786376953,78.6500015258789,77.41999816894531,77.66999816894531,1551600.0,0.0016750064733361825,-3.3158035630630027,-0.15908933277847134,71.58632438564601,65.1216075333611,0.16585016241515405,-1.856861931520342,-0.8089051983215398,2.5387364742172025,12.400889543763395,1.2300033569335938,1.5307998924569972,1.4434974670410128,-2.1808025402251587,5.067797474307184,-0.3686525365920801,3.2556474706741056,-1.6679415767866175,38.70954132182008,-20.269154794648458,1.8121500036330878,4,0.3100013732910156,-1.3449974060058594,0.29250144958496094,1.6300010681152344,0.34000396728515625,0,0.06483150313895525,1.052643202762664,77.61000061035156,-2.831755176544407,78.05000305175781,-3.2857171166707952,77.05000305175781,0.06483150313895525
5564,2017-04-11,77.08000183105469,77.75,76.41000366210938,77.68000030517578,2283400.0,-0.008489787121829018,2.6216221789201284,-8.571444141689373,65.37698540347637,65.2038747751309,1.0157496638241241,-1.0216328186379968,-0.0929838953833837,3.197835388756644,13.1649650911129,1.339996337890625,1.8422423097126455,0.6390014648437443,-2.859954804069247,4.1379577337567355,-1.1104766696127513,2.38847959930024,-0.7033102667569722,25.187938654987363,-35.912481305053916,1.7494781344564962,4,1.0649986267089844,-0.6850013732910156,0.9149971008300781,2.279998779296875,1.9199981689453125,1,0.07706272276732817,-3.3158035630630027,77.73999786376953,1.052643202762664,77.61000061035156,-2.831755176544407,78.05000305175781,0.07706272276732817
5565,2017-04-12,77.13999938964844,77.5199966430664,76.54000091552734,76.80000305175781,1939100.0,0.0007783803472820594,-1.279058214013236,-0.5666620042470404,64.1683918971739,64.49116716250127,0.8280596284276385,-0.9259042630189498,-0.1577475945962732,3.1154054495380876,14.158403154447363,0.9799957275390625,1.967695401205063,0.5699989318847685,-2.8256766063930314,3.9656744701625684,-1.1278388372541315,2.2678367010236684,2.7399978637695312,27.443489334606813,-34.68275573472825,1.697837769138901,4,1.0050010681152344,-0.7449989318847656,0.8549995422363281,2.220001220703125,2.5400009155273438,2,0.05639095810914441,2.6216221789201284,77.08000183105469,-3.3158035630630027,77.73999786376953,1.052643202762664,77.61000061035156,0.05639095810914441
5566,2017-04-13,76.45999908447266,77.5999984741211,76.44999694824219,77.19000244140625,1851800.0,-0.008815145327406237,-2.0666395402065003,-2.14709182299614,57.79352906699737,63.42214569474305,1.1632172196232773,-0.18198896973547107,0.5352770747699367,3.751067922701637,14.53843918808947,1.1500015258789062,2.0549116680061275,-0.156501388549799,-3.5175056400545657,3.2045028629549677,-1.8370035143021823,1.5240007372025843,3.353198242187503,2.2319406269052218,-56.63499256611145,1.6805021257523842,4,1.2800025939941406,-0.06499862670898438,1.9050006866455078,2.5100021362304688,4.459999084472656,3,0.06317030982067529,-1.279058214013236,77.13999938964844,2.6216221789201284,77.08000183105469,-3.3158035630630027,77.73999786376953,0.06317030982067529
5567,2017-04-17,76.83000183105469,76.94000244140625,76.16999816894531,76.66999816894531,1806300.0,0.004839167551823564,3.052601991647928,-0.21918209086253568,53.87170634260873,62.14553624594793,0.6008721369257444,-0.4880147178432992,0.15675405341137605,3.3342772728235275,14.715726743562636,0.7700042724609375,1.8762918333491996,0.15700111389159588,-3.1770155584910356,3.4910177862742273,-1.5100072222997198,1.8240094500829116,2.848667480468748,26.613014868070106,-27.391294754407316,1.6670083361913124,4,0.7899971008300781,-0.4350013732910156,1.55999755859375,1.6249961853027344,2.0199966430664062,0,0.05349473529089899,-2.0666395402065003,76.45999908447266,-1.279058214013236,77.13999938964844,2.6216221789201284,77.08000183105469,0.05349473529089899
5568,2017-04-18,77.43000030517578,77.80999755859375,76.52999877929688,76.7300033569336,2173100.0,0.007809429387239275,-1.327257594673325,4.374880793438871,54.77222269572679,61.12898070534483,-0.04982909340547792,-0.8869741618017315,-0.4285271677319429,2.689227577912959,15.551674706927013,1.279998779296875,1.5355901388887503,0.6004997253417912,-2.5534954147141207,3.754494865397703,-0.9764978446861647,2.177497295369747,2.038148737792966,76.82942714390718,26.722178955371675,1.5769975700279533,4,0.18999862670898438,-1.0349998474121094,0.9599990844726562,0.1399993896484375,0.6500015258789062,1,0.021567844018640425,3.052601991647928,76.83000183105469,-2.0666395402065003,76.45999908447266,-1.279058214013236,77.13999938964844,0.021567844018640425
5569,2017-04-19,78.0199966430664,78.9000015258789,77.48999786376953,77.80999755859375,2262800.0,0.007619738287036881,-2.317661631257237,0.3,46.87894226339616,60.00174601581973,-0.6537006848723053,-1.1765797586554356,-0.946033479488932,1.95033318632872,17.110858915682403,1.470001220703125,1.2926482425009453,0.9614963531494141,-1.7965071689815346,3.7194998752803627,-0.4175054079160532,2.3404981142148813,1.2502633474609297,67.76542854507905,22.091804713163597,1.3790017610654721,4,-0.3999977111816406,-1.6249961853027344,-0.027498245239257812,-0.4499969482421875,0.7800064086914062,2,0.000769100109844878,-1.327257594673325,77.43000030517578,3.052601991647928,76.83000183105469,-2.0666395402065003,76.45999908447266,0.000769100109844878
5570,2017-04-20,79.56999969482422,80.51000213623047,78.44999694824219,78.44999694824219,4098600.0,0.019866740815805528,-2.6785716718550963,5.333369663941871,50.767398770828855,58.9663605026592,-2.021201277020765,-2.409877378587254,-2.4069420417634433,0.2560595389154372,18.988398646169525,2.4900054931640625,1.1554095654410048,2.231999588012698,-0.3390683541381918,4.803067530163588,0.9464656169372461,3.5175335590881502,-3.4000015258789062,78.34097737025208,37.75327341129366,1.2855339710754472,4,-1.2299995422363281,-2.859996795654297,-2.1850013732910156,-2.0,-1.2900009155273438,3,-0.007163500025265113,-2.317661631257237,78.0199966430664,-1.327257594673325,77.43000030517578,3.052601991647928,76.83000183105469,-0.007163500025265113
5571,2017-04-21,78.80999755859375,79.79000091552734,78.68000030517578,79.7300033569336,2285000.0,-0.009551365327954198,1.134614679235594,-0.8214317341162526,52.12120483509857,57.481856184550296,-1.2762702117620677,-1.3712802266534823,-1.611584905070103,0.8607975578444496,20.517768194120166,1.1100006103515625,1.026878492115813,1.2504974365234318,-0.9895732722838204,3.490568145330684,0.1304620821198057,2.370532790927058,-2.5531993103027304,60.82942341870395,23.37351553140971,1.1200353544036257,4,-0.4699974060058594,-2.099994659423828,-2.0224990844726562,-1.2399978637695312,-0.6399993896484375,4,0.011039243414963984,-2.6785716718550963,79.56999969482422,-2.317661631257237,78.0199966430664,-1.327257594673325,77.43000030517578,0.011039243414963984
5572,2017-04-24,79.79000091552734,80.5,79.44999694824219,80.0199966430664,2245100.0,0.012435013161940178,-1.3076897280257553,0.24999378042409215,62.19081399100108,56.43791058514531,-2.1395132220260393,-2.074066758573565,-2.6321259802552817,-0.27673440051604814,22.10566493013894,1.69000244140625,1.0706355316223437,1.9870006561279325,-0.09840838357439452,4.07240969583026,0.9442961362767761,3.029705175979089,-3.448138589477537,81.90953232617743,43.76605434722562,1.0427045198511609,4,-1.4500007629394531,-3.079998016357422,-3.2150020599365234,-2.220001220703125,-2.0900039672851562,0,0.014162141126107697,1.134614679235594,78.80999755859375,-2.6785716718550963,79.56999969482422,-2.317661631257237,78.0199966430664,0.014162141126107697
5573,2017-04-25,80.69000244140625,80.81999969482422,79.37000274658203,80.27999877929688,1942600.0,0.011279627967816674,3.3283609282834954,-1.7826577323691368,66.1670527653707,56.52569584757802,-2.879902681030643,-2.7562419552721735,-3.5188768875076164,-1.332067309240884,23.298811522281365,1.4499969482421875,1.016587913146381,2.659001922607416,0.3578085583398689,4.9601952868749635,1.5084052404736354,3.809598604741197,-4.264777319152827,96.09618072261553,55.73748146745248,1.1505966821337763,4,-2.1950035095214844,-3.825000762939453,-4.282503128051758,-3.1200027465820312,-0.1300048828125,1,-0.0228033698303739,-1.3076897280257553,79.79000091552734,1.134614679235594,78.80999755859375,-2.6785716718550963,79.56999969482422,-0.0228033698303739
5574,2017-04-26,81.7300033569336,82.41999816894531,80.69000244140625,81.0,2962600.0,0.012888844764660234,-1.562959530254822,1.780480089318943,73.97540615182335,57.61536409809462,-3.5659305579548004,-3.5713790044302414,-4.522952958940834,-2.498818701042836,24.656232098534232,1.7299957275390625,0.967116584031686,3.4400028228759822,0.7138630761056959,6.166142569646269,2.076932949490839,4.803072696261125,-5.128987251777346,82.61978337907125,36.23152120492402,1.3630698733851445,4,-2.4350051879882812,-4.06500244140625,-5.322504043579102,-4.160003662109375,-1.3000030517578125,2,-0.04465926068714954,3.3283609282834954,80.69000244140625,-1.3076897280257553,79.79000091552734,1.134614679235594,78.80999755859375,-0.04465926068714954
5575,2017-04-27,83.12999725341797,83.13999938964844,81.48999786376953,81.7300033569336,3065500.0,0.017129497601636956,1.323948807771247,1.9177910391605615,74.9999812268762,59.52719211585894,-4.500124078888177,-4.856503333120202,-5.937713098548016,-3.9933211436456304,25.30292502152833,1.6500015258789062,0.8907529134137064,4.608996963500971,1.1263730310950137,8.091620895906928,2.867684997297985,6.3503089297039566,-6.179842224434381,99.77573680978342,50.236499889719205,1.741311966202979,4,-3.4749984741210938,-5.05999755859375,-6.992494583129883,-5.55999755859375,-3.8499984741210938,3,-0.052087024476379695,-1.562959530254822,81.7300033569336,3.3283609282834954,80.69000244140625,-1.3076897280257553,79.79000091552734,-0.052087024476379695
5576,2017-04-28,82.7699966430664,83.20999908447266,82.2300033569336,82.9800033569336,2393300.0,-0.00433057406767523,1.925368375503883,-0.15000544959128065,75.59523313944467,61.94091731550737,-3.5212147983980486,-4.4630599623891385,-5.562794054195081,-3.749882880787567,25.75726903413944,0.9799957275390625,0.9463056887610435,4.082496643066406,0.1283877370063209,8.036605549126492,2.1054421900363707,6.059551096096442,-5.3246540652296375,88.54159216078963,35.35143760488763,1.9770544530300422,4,-2.8999977111816406,-4.189998626708984,-6.63249397277832,-5.1999969482421875,-5.8899993896484375,4,-0.054246684135218604,1.323948807771247,83.12999725341797,-1.562959530254822,81.7300033569336,3.3283609282834954,80.69000244140625,-0.054246684135218604
5577,2017-05-01,80.75,83.20999908447266,80.66000366210938,83.06999969482422,3631400.0,-0.024404938081335814,-1.0400025634843857,11.04726440456296,62.57311507007,62.80768313487885,-0.9908931667371519,-2.3849851490965506,-3.5271879360676763,-1.8664035937243284,25.64490553121754,2.5499954223632812,0.9899551646495865,1.9479999542236328,-2.109639656980235,6.005639565427501,-0.08081985137830827,3.976819759825574,-2.728191771499638,35.93746274706149,-18.296035447679408,2.0288198056019358,5,-0.40000152587890625,-2.170001983642578,-4.612497329711914,-3.1800003051757812,-5.339996337890625,0,-0.03195048707188464,1.925368375503883,82.7699966430664,1.323948807771247,83.12999725341797,-1.562959530254822,81.7300033569336,-0.03195048707188464
5578,2017-05-02,81.69999694824219,82.0999984741211,80.5,80.75,3348400.0,0.01176466808968657,-1.2068990918370568,-0.4094814970715618,68.84175035564445,65.24799514512866,-1.4209185303674587,-3.184809464610481,-4.514690370346543,-2.944468586667284,26.26087267898193,1.5999984741210938,1.2090895628349898,2.6989971160888615,-1.5222955908317601,6.920289823009483,0.5883507626285507,4.809643469549172,-3.1593696341445963,44.280345152799086,-13.06429453877066,2.1106463534603117,5,-0.8699989318847656,-2.8149986267089844,-5.562494277954102,-4.129997253417969,-6.8600006103515625,1,-0.0489596101519324,-1.0400025634843857,80.75,1.925368375503883,82.7699966430664,1.323948807771247,83.12999725341797,-0.0489596101519324
5579,2017-05-03,81.91999816894531,82.38999938964844,81.41000366210938,81.7300033569336,2472900.0,0.0026927934996434644,-1.3614519850352518,0.1999951814195538,69.24315412239221,67.30085685085791,-1.1505155873823014,-3.2359972807980455,-4.762676893359384,-3.291121621058167,27.14737364195025,0.9799957275390625,1.4932941820825931,2.706498336791995,-1.6581344848265758,7.071131158410566,0.5241819259827167,4.888814747601273,-2.9124336778102133,52.39847412057826,-8.36789631519315,2.182316410809282,5,-0.9749984741210938,-2.4099998474121094,-5.75999641418457,-4.349998474121094,-6.540000915527344,2,-0.016601570321654657,-1.2068990918370568,81.69999694824219,-1.0400025634843857,80.75,1.925368375503883,82.7699966430664,-0.016601570321654657
5580,2017-05-04,81.95999908447266,82.55999755859375,81.69999694824219,82.0999984741211,2386500.0,0.0004882924367850539,-1.6060479955611042,-0.7368590129703249,73.34465437155285,69.65901791046394,-0.9117195172035224,-3.045434056745677,-4.791444990279331,-3.4473312963764187,27.824555110991366,0.8600006103515625,1.7580215507401675,2.5009994506835938,-1.9034177147253502,6.905416616092538,0.2987908679791218,4.703208033388066,-2.5321911340037957,53.87452316268071,-13.70550352682988,2.2022085827044724,5,-0.6699981689453125,-2.270000457763672,-5.74749755859375,-4.3899993896484375,-6.6100006103515625,3,-0.01866762806719857,-1.3614519850352518,81.91999816894531,-1.2068990918370568,81.69999694824219,-1.0400025634843857,80.75,-0.01866762806719857
5581,2017-05-05,82.0,82.68000030517578,81.6500015258789,82.37999725341797,1543500.0,0.00048805412364782974,1.102031124709033,2.714277929155313,72.57641723537321,70.81297382650529,-0.504707357543623,-2.9242668504590057,-4.788245853860616,-3.6147071080404487,28.374669034202636,1.029998779296875,2.0991514509366453,2.343500518798834,-2.1482701528408086,6.835271190438476,0.09761518297901262,4.589385854618655,-2.1939729361307627,55.350572204783155,-16.692254609706175,2.2458853358198203,5,-0.7099990844726562,-2.3100013732910156,-5.302497863769531,-4.430000305175781,-6.5,4,-0.03317074659394059,-1.6060479955611042,81.95999908447266,-1.3614519850352518,81.91999816894531,-1.2068990918370568,81.69999694824219,-0.03317074659394059
5582,2017-05-08,82.29000091552734,82.37000274658203,81.69000244140625,82.12999725341797,1279100.0,0.0035365965308211678,3.249904634751097,-0.42106531210472425,71.81328939240156,71.44033345173095,-0.4501252021959061,-2.999460724706026,-5.090104092697459,-4.005024482681705,28.9545117973913,0.6800003051757812,2.321593078410075,2.399501419067377,-2.1308191208815828,6.929821959016337,0.13434114909289008,4.664661689041864,-2.1435766495977617,82.1101222452815,10.231887136307392,2.2651602699744813,5,-0.4350013732910156,-2.6000022888183594,-5.432498931884766,-4.720001220703125,-7.0200042724609375,0,-0.0657431474288459,1.102031124709033,82.0,-1.6060479955611042,81.95999908447266,-1.3614519850352518,81.91999816894531,-0.0657431474288459
5583,2017-05-09,82.77999877929688,83.4800033569336,82.33000183105469,82.45999908447266,1870900.0,0.00595452495221771,-2.9655621473014038,1.9999523173755485,71.55797890168517,71.17173042393782,-0.6844577850155105,-3.2596377628285182,-5.591345425509473,-4.59462574175501,29.543931755561935,1.19000244140625,2.62705328701108,2.6374992370605526,-1.9494969890375415,7.224495463158647,0.3440011240115126,4.9309973501095925,-2.327217031512987,66.18334875183824,-5.958388170517011,2.2934981130490466,5,-0.7899971008300781,-2.954998016357422,-5.829998016357422,-5.209999084472656,-10.049995422363281,1,-0.08903110927600932,3.249904634751097,82.29000091552734,1.102031124709033,82.0,-1.6060479955611042,81.95999908447266,-0.08903110927600932
5584,2017-05-10,83.0199966430664,83.33000183105469,82.33000183105469,82.52999877929688,1217200.0,0.002899225263452765,-1.247211816241331,1.5312447845886084,67.72866630597571,70.36380654383775,-0.807102145253026,-3.1956518181811617,-5.747184653930191,-4.910849885157447,30.867839133900432,1.0,2.7868122039165257,2.5804973602294865,-1.9403190241857544,7.101313744644727,0.32008916802186604,4.840905552437107,-2.203948302184557,74.86304625159467,3.3606641396192742,2.260408192207623,5,-1.0299949645996094,-3.194995880126953,-6.047496795654297,-5.4499969482421875,-12.949996948242188,2,-0.09853048224447203,-2.9655621473014038,82.77999877929688,3.249904634751097,82.29000091552734,1.102031124709033,82.0,-0.09853048224447203
5585,2017-05-11,81.48999786376953,83.04000091552734,81.1500015258789,82.3499984741211,1395900.0,-0.01842928018745782,-1.4545553628932375,-1.7551109381082133,62.76191548804545,68.93788236034896,0.5205383309377822,-1.3945520241813227,-4.154228729502876,-3.482395855530399,31.88185487588987,1.8899993896484375,2.7993882104371863,0.8329986572265682,-3.43068351962566,5.096680834078796,-1.298842431199546,2.9648397456526823,-0.3542749209614726,14.5921060386774,-55.853659285164724,2.1318410884261154,5,0.5000038146972656,-1.6649971008300781,-4.279998779296875,-3.9199981689453125,-10.939994812011719,3,-0.07497853442781932,-1.247211816241331,83.0199966430664,-2.9655621473014038,82.77999877929688,3.249904634751097,82.29000091552734,-0.07497853442781932
5586,2017-05-12,81.29000091552734,81.3499984741211,80.33000183105469,81.30999755859375,1633700.0,-0.002454251484661163,19.400244144350346,0.023251894040205105,57.71606052661736,68.39820963329866,0.5459306060274685,-0.8581478796662907,-3.9213147563722828,-3.362186808726193,32.77845592089255,1.1599960327148438,2.6277780863169653,0.39150161743164347,-3.3912742320222264,4.174277466885513,-1.4998863072952844,2.2828895421585713,2.19000244140625,30.476146649002,-36.92832722797044,1.891387924726932,5,0.6150016784667969,-1.4650001525878906,-4.0800018310546875,-3.720001220703125,-12.349998474121094,4,-0.07307174774888747,-1.4545553628932375,81.48999786376953,-1.247211816241331,83.0199966430664,-2.9655621473014038,82.77999877929688,-0.07307174774888747
5587,2017-05-15,80.94000244140625,82.05000305175781,80.77999877929688,81.5,1595700.0,-0.0043055538218629286,-1.8863573311138855,28.00457840518886,51.363143216565376,66.45614217340099,1.03450446899339,-0.1944188706500256,-3.522122440918224,-3.0959391781675123,34.05716909300354,1.2700042724609375,2.3034544209368164,-0.1639968872070341,-3.4269972170611993,3.099003442647131,-1.7954970521341238,1.4675032777200556,2.4770008850097724,19.365089360753927,-42.575542110559866,1.6315001649270844,5,0.9650001525878906,-1.1150016784667969,-4.132503509521484,-3.3700027465820312,-12.889999389648438,0,-0.0672103073550604,19.400244144350346,81.29000091552734,-1.4545553628932375,81.48999786376953,-1.247211816241331,83.0199966430664,-0.0672103073550604
5588,2017-05-16,79.0999984741211,81.12999725341797,78.87999725341797,80.77999877929688,2625700.0,-0.02273293688886613,-1.1226387594332663,3.0000136239782016,36.81038823495201,62.85250151924097,2.756822753190491,1.8731494009641665,-1.6146059617818622,-1.3643288999362966,34.46065669564124,2.25,1.9312854721875397,-2.087500762939456,-5.023748597071219,0.8487470711923066,-3.5556246800053373,-0.6193768458735747,4.255264822387701,4.943842570606116,-52.13459161473899,1.4681239170658824,5,2.0800018310546875,0.7250022888183594,-1.9799995422363281,-1.529998779296875,-11.419998168945312,1,-0.048419745953696025,-1.8863573311138855,80.94000244140625,19.400244144350346,81.29000091552734,-1.4545553628932375,81.48999786376953,-0.048419745953696025
5589,2017-05-17,78.08000183105469,79.5999984741211,77.66000366210938,79.16000366210938,2763800.0,-0.012895027341879306,-1.0208298563924056,0.6428581159940236,23.670482959540294,57.333149140128455,3.547936513412836,3.0544765798794913,-0.5146684007632416,-0.44331146709042457,34.24607777094195,1.9399948120117188,1.801320248808608,-3.1104976654052763,-6.033209322523163,-0.18778600828738945,-4.571853493964227,-1.6491418368463258,5.096250823730472,7.806661400774568,-42.05859155136307,1.4613558285589445,5,2.490001678466797,1.7449989318847656,-0.8575019836425781,-0.5100021362304688,-11.48000335693358,2,-0.06851944606375826,-1.1226387594332663,79.0999984741211,-1.8863573311138855,80.94000244140625,19.400244144350346,81.29000091552734,-0.06851944606375826
5590,2017-05-18,79.0,79.44999694824219,77.83000183105469,78.33999633789062,1856300.0,0.011782763157920373,1.0769200672952777,-0.6111134658585173,31.428562838108547,52.76116531821016,2.4182072585075076,2.202509771362543,-1.3546373055727372,-1.3821000018449894,33.349177379133266,1.6199951171875,1.5097991334436927,-2.161999511718747,-5.161356627041812,0.8373576036043175,-3.6616780693802724,-0.6623209540572219,3.8452777152246114,30.523838819894127,-13.852239203617476,1.4996785576615321,5,1.5700035095214844,0.8250007629394531,-1.7299995422363281,-1.4300003051757812,-10.510002136230469,3,-0.11303797854652886,-1.0208298563924056,78.08000183105469,-1.1226387594332663,79.0999984741211,-1.8863573311138855,80.94000244140625,-0.11303797854652886
5591,2017-05-19,79.68000030517578,80.0,78.31999969482422,78.97000122070312,2163100.0,0.008607598799693417,1.4888921541478521,1.0757502196328663,43.927350068370195,49.66272761554001,1.5360373263714422,1.677011017869063,-1.942800008955345,-2.0673872972673166,32.37922011959523,1.6800003051757812,1.1887879180376189,-1.5254993438720703,-4.404031242038684,1.3530325542945434,-2.964765292955377,-0.08623339478876346,2.8541609668619117,46.0135973556063,0.5465413711000267,1.4392659490833077,5,0.8900032043457031,0.14500045776367188,-2.4099998474121094,-2.1100006103515625,-10.45999908447267,4,-0.11458329842432124,1.0769200672952777,79.0,-1.0208298563924056,78.08000183105469,-1.1226387594332663,79.0999984741211,-0.11458329842432124
5592,2017-05-22,80.91999816894531,81.0999984741211,79.3499984741211,79.62000274658203,2126700.0,0.015562222126259018,1.1084387739625607,1.8309818291228335,45.71428810970242,46.79120641643081,0.090818170400226,0.5544365713464856,-3.059506032743741,-3.296254445090966,31.301641973629586,1.75,0.8299926564940563,-0.3420013427734432,-3.146969593368837,2.4629669078219507,-1.744485468071133,1.0604827825242467,1.3217136464966757,93.9481420081395,46.33447235822156,1.4024841252976945,5,-0.42499542236328125,-1.0949974060058594,-3.852497100830078,-3.339996337890625,-10.949996948242202,0,-0.14804740482726098,1.4888921541478521,79.68000030517578,1.0769200672952777,79.0,-1.0208298563924056,78.08000183105469,-0.14804740482726098
5593,2017-05-23,78.8499984741211,80.91000366210938,78.58999633789062,80.8499984741211,3588300.0,-0.025580817371034237,1.1886754428266049,-1.538466955802175,35.98172287921787,43.263768257902164,1.726256140243322,2.6135161966426637,-0.8722520001970508,-1.219862690319573,29.874073079867408,2.3300018310546875,0.4148238239222337,-2.3200008392334013,-5.31801984621201,0.6780181677452077,-3.819010342722706,-0.8209913357440968,3.116810852120935,34.592924613040516,-11.902627975593234,1.4990095034893032,5,1.5000038146972656,1.1550025939941406,-1.842498779296875,-1.2699966430664062,-9.119995117187486,1,-0.13696887294053517,1.1084387739625607,80.91999816894531,1.4888921541478521,79.68000030517578,1.0769200672952777,79.0,-0.13696887294053517
5594,2017-05-24,78.08000183105469,79.13999938964844,76.72000122070312,78.86000061035156,4996500.0,-0.009765334913977464,2.6119474367441753,0.3899993896484375,33.390401451677064,40.00026669830568,1.9241695352687316,3.263357325974397,0.021041852316855625,-0.44261739845163106,27.97775384516017,2.4199981689453125,-0.053040540490130184,-2.9074974060058594,-6.192612630911967,0.3776178189002479,-4.55005501845892,-1.2649397935527986,3.6283991553393804,31.05026171626647,-13.912429071819659,1.6425576124530563,5,1.3050003051757812,2.020000457763672,-1.0725021362304688,-0.5,-8.160003662109375,2,-0.1331967377303842,1.1886754428266049,78.8499984741211,1.1084387739625607,80.91999816894531,1.4888921541478521,79.68000030517578,-0.1331967377303842
5595,2017-05-25,78.80000305175781,81.0,76.0,76.0199966430664,6420400.0,0.009221326893165571,-2.5460996745332407,-3.5641163582299775,37.05501318479452,37.704594771436476,0.8744193053650378,2.321347908897124,-0.5766814338794859,-1.148554928215816,25.58157642598895,5.0,-0.5719923843837194,-1.9709964752197209,-5.232230146074983,1.290237195635541,-3.601613310647352,-0.34037963979208996,2.50932595338098,54.90203704894932,10.78847938973481,1.630616835427631,5,0.22499847412109375,0.9399986267089844,-1.7925033569335938,-1.220001220703125,-8.910003662109375,3,-0.1548223871212725,2.6119474367441753,78.08000183105469,1.1886754428266049,78.8499984741211,1.1084387739625607,80.91999816894531,-0.1548223871212725
5596,2017-05-26,78.27999877929688,80.45999908447266,77.70999908447266,79.1500015258789,2181500.0,-0.006599038735054186,-1.736315499800725,-0.3129499068282924,34.07463966379731,35.783649932240024,1.0309709216307539,2.6221653646818623,0.030808561313435234,-0.621679063478652,23.03425748634645,2.75,-1.0833289598685099,-2.266500854492193,-5.566274538266086,1.0332728292816995,-3.9163876963791324,-0.616614012605254,2.720001220703125,44.7058717932224,5.175612422907292,1.6498868418869452,5,0.2849998474121094,1.4600028991699219,-0.7549972534179688,-0.6999969482421875,-10.069999694824219,4,-0.1250638869212215,-2.5460996745332407,78.80000305175781,2.6119474367441753,78.08000183105469,1.1886754428266049,78.8499984741211,-0.1250638869212215
5597,2017-05-30,78.16999816894531,78.98999786376953,77.81999969482422,78.08000183105469,1980200.0,-0.001405219878218178,-2.8360557320459265,-0.10344373997000868,31.122015411262765,35.15160850738566,0.7897787920579589,2.6656368554678522,0.2233400562216019,-0.5373110447166027,21.658173287149495,1.1699981689453125,-1.4735549341598357,-2.2475013732910156,-5.711418583026898,1.2164158364448667,-3.979459978158957,-0.5155427684230744,2.8300018310546875,43.39996337890625,6.942016515413549,1.7319586048679447,5,0.3800010681152344,1.5700035095214844,-0.6449966430664062,-0.589996337890625,-10.239997863769531,1,-0.11449401506827428,-1.736315499800725,78.27999877929688,-2.5460996745332407,78.80000305175781,2.6119474367441753,78.08000183105469,-0.11449401506827428
5598,2017-05-31,77.69999694824219,78.37999725341797,76.43000030517578,78.2699966430664,3429300.0,-0.006012552535658688,3.936695413676881,-6.333587656832825,28.61735565320585,35.70126102890406,1.1625611090139927,2.973031990840923,0.8172452070625269,-0.07374134992662107,20.415898397043275,1.9499969482421875,-1.8186829086857585,-2.517502593994138,-6.1284203173349425,1.093415129346667,-4.32296145566454,-0.7120437323237354,2.8000030517578125,33.99993896484375,2.3008382322089673,1.8054588616704013,5,0.8500022888183594,2.0400047302246094,-0.17499542236328125,-0.1199951171875,-9.71999359130858,2,-0.09948514840596723,-2.8360557320459265,78.16999816894531,-1.736315499800725,78.27999877929688,-2.5460996745332407,78.80000305175781,-0.09948514840596723
5599,2017-06-01,80.55999755859375,80.58000183105469,78.01000213623047,78.02999877929688,3957000.0,0.036808246109155895,-1.0000059372903394,-4.43859672605105,46.62309175055586,37.389542019175984,-1.4624491238038928,0.006239332557839816,-1.8553387537314165,-2.908119862534278,19.033768621789214,2.8800048828125,-2.0157412703300395,0.4104980468750057,-3.115653144221966,3.9366492379719773,-1.3525775486734801,2.1735736424234915,-4.55999755859375,91.199951171875,54.9684012004689,1.7630755955484876,6,-2.009998321533203,-0.8199958801269531,-2.8799972534179688,-2.9799957275390625,-14.169998168945312,3,-0.13443389436280895,3.936695413676881,77.69999694824219,-2.8360557320459265,78.16999816894531,-1.736315499800725,78.27999877929688,-0.13443389436280895
5600,2017-06-02,80.43000030517578,80.93000030517578,79.8499984741211,80.48999786376953,1892800.0,-0.0016136700267824766,1.297870268164405,-0.023714461479077957,46.861310941890736,37.71553767178938,-1.2385177921617583,0.0165861839987258,-1.5529798117877078,-2.753794724626374,17.562307093621204,1.0800018310546875,-1.9051141664438376,0.3570007324218807,-3.0687224792966816,3.782723944140443,-1.3558608734374076,2.069862338281169,-4.338400268554693,88.88888888888889,49.784172498582784,1.7128616058592818,6,-1.8800010681152344,-0.6899986267089844,-1.9500007629394531,-2.7649993896484375,-13.55999755859375,4,-0.13067266065339223,-1.0000059372903394,80.55999755859375,3.936695413676881,77.69999694824219,-2.8360557320459265,78.16999816894531,-0.13067266065339223
5601,2017-06-05,79.27999877929688,80.33999633789062,78.48999786376953,80.1500015258789,2324600.0,-0.014298166374679289,1.960015625095368,14.50063580874873,44.27584944100215,37.5557111530449,-0.16899511431218173,1.0038307509416882,-0.2533209626279529,-1.5989985926200063,15.704176996776214,1.94000244140625,-1.582362120515299,-0.6570007324218778,-3.9748821749119685,2.660880710068213,-2.315941453666923,1.0019399888231675,-2.994862731933594,63.33329942491319,20.833940804638573,1.658940721245044,6,-0.779998779296875,0.4600028991699219,-0.4174995422363281,-1.2549972534179688,-11.879997253417983,0,-0.11844096284346228,1.297870268164405,80.43000030517578,-1.0000059372903394,80.55999755859375,3.936695413676881,77.69999694824219,-0.11844096284346228
5602,2017-06-06,76.87999725341797,78.61000061035156,76.25,78.61000061035156,4195900.0,-0.030272471781440546,1.7283191109347094,1.9885033279840045,42.62947682406391,38.29435048025002,1.78542210859014,3.1386683335319248,2.254126762014721,0.7942854200560419,14.05117299352101,3.029998779296875,-1.4550238235616035,-2.7865020751953153,-6.177972560032373,0.6049684096417423,-4.482237317613851,-1.0907668327767794,4.0500030517578125,13.46147889608537,-32.39263598101117,1.6957352424185324,6,1.6200027465820312,2.860004425048828,2.345001220703125,1.1800041198730469,-8.30999755859375,1,-0.11277313317749704,1.960015625095368,79.27999877929688,1.297870268164405,80.43000030517578,-1.0000059372903394,80.55999755859375,-0.11277313317749704
5603,2017-06-07,75.41000366210938,77.33000183105469,75.0,77.33000183105469,7290800.0,-0.019120624919679474,1.4270875553330313,1.1098233776542965,41.392652757650794,39.18348951424709,3.035334439067313,4.2458998491893,3.777692550969846,2.2534161417710123,11.998497859459324,2.3300018310546875,-1.590129758957005,-3.887995910644534,-7.45222986136325,-0.32376195992581813,-5.670112886003892,-2.105878935285176,5.426396636962892,6.9140580271390295,-41.94542063608932,1.7821169753593564,6,2.589996337890625,3.829998016357422,4.054994583129883,2.6499977111816406,-6.3000030517578125,2,-0.09919112841380229,1.7283191109347094,76.87999725341797,1.960015625095368,79.27999877929688,1.297870268164405,80.43000030517578,-0.09919112841380229
5604,2017-06-08,74.83999633789062,77.08999633789062,74.66000366210938,75.79000091552734,2854000.0,-0.007558775978486754,-2.7099410027780526,0.4947945227252859,36.279674613447455,39.097340784097426,3.4614197320790367,4.397102335514887,4.382212966802285,2.8155226334684187,9.879923263748926,2.42999267578125,-1.877520783096216,-4.0490032196044865,-7.691379186915654,-0.406627252293319,-5.870191203260077,-2.2278152359488956,5.762947949218756,2.8706981203936137,-46.31255724109393,1.8211879836555862,6,2.955005645751953,4.230007171630859,5.0175018310546875,3.2200050354003906,-4.969993591308594,3,-0.09166212341840907,1.4270875553330313,75.41000366210938,1.7283191109347094,76.87999725341797,1.960015625095368,79.27999877929688,-0.09166212341840907
5605,2017-06-09,75.37999725341797,75.87999725341797,74.4000015258789,74.8499984741211,2248400.0,0.007215405424251031,-1.0699346963165308,-0.5578907636585582,35.685746242956014,39.27635262622617,2.6655884399018674,3.5583224816909222,3.820525290051421,2.2326788616639277,8.774780397269053,1.4799957275390625,-1.8789837175809936,-3.2035022735595646,-6.950756352349032,0.5437518052299026,-5.077129312954298,-1.329875234164831,4.866370596191416,16.498258980922646,-31.719190880690267,1.8736270393947303,6,2.285003662109375,3.5600051879882812,4.847501754760742,2.680004119873047,-6.0999984741210795,4,-0.11926237982665744,-2.7099410027780526,74.83999633789062,1.4270875553330313,75.41000366210938,1.7283191109347094,76.87999725341797,-0.11926237982665744
5606,2017-06-12,75.3499984741211,76.7699966430664,74.94999694824219,75.43000030517578,2024900.0,-0.000397967370521668,-3.1363399916770702,-0.1509471987101975,29.83346269967764,39.13318010271671,2.4990616695074834,3.289129501099467,3.798060309190987,2.2543531943879174,8.110016084594646,1.8199996948242188,-1.7802492730905328,-2.9365009307861385,-6.721937990017949,0.848936128445672,-4.829219460402044,-1.0437824011702332,4.428660069589853,22.56525308392517,-19.046862882012704,1.8927185296159044,6,2.31500244140625,3.5900039672851562,5.14000129699707,2.710002899169922,-4.999999999999986,0,-0.11254141870290169,-1.0699346963165308,75.37999725341797,-2.7099410027780526,74.83999633789062,1.4270875553330313,75.41000366210938,-0.11254141870290169
5607,2017-06-13,75.5,75.87999725341797,74.87000274658203,75.2699966430664,1416800.0,0.001990730310770017,1.040397345889751,-2.8749761586877742,35.912546272025935,39.94375683814116,2.1573609794628936,2.8571687349160158,3.62784963580485,2.113580395132388,7.051733747122914,1.0099945068359375,-1.7813151978186283,-2.5144992828369084,-6.2788501936955186,1.2498516280217018,-4.3966747382662135,-0.6323238274076033,3.8483659822843777,37.54260612799154,-4.7526056560419505,1.8821754554293078,6,2.1650009155273438,3.44000244140625,4.989999771118164,2.5600013732910156,-4.730003356933594,1,-0.10728474800160404,-3.1363399916770702,75.3499984741211,-1.0699346963165308,75.37999725341797,-2.7099410027780526,74.83999633789062,-0.10728474800160404
5608,2017-06-14,75.2699966430664,75.8499984741211,74.69000244140625,75.5199966430664,2710700.0,-0.0030464020785906376,1.5494315704752004,-1.0869406574451852,37.62113749765573,38.94353969893004,2.242212009962941,2.9360592366880667,3.8584105100309785,2.346778640719805,7.344768816258526,1.1599960327148438,-1.7084729254895876,-2.5530025482177763,-6.471370763889212,1.3653656674536592,-4.512186656053487,-0.5938184403820657,3.682500182705539,32.341888292969315,-10.905814208645864,1.9591841078357162,6,2.3950042724609375,3.6700057983398438,5.50250244140625,2.7900047302246094,-4.379997253417969,2,-0.08901285036604778,1.040397345889751,75.5,-3.1363399916770702,75.3499984741211,-1.0699346963165308,75.37999725341797,-0.08901285036604778
5609,2017-06-15,72.7300033569336,75.58000183105469,72.33999633789062,74.81999969482422,3957000.0,-0.03374509631211453,-1.2578353864393983,8.3599853515625,26.955212519384844,36.73175098531827,3.9724643926860495,5.327855265179892,6.371069858790548,4.891356046099048,8.309453553118631,3.2400054931640625,-1.6622840814172264,-4.825495910644534,-9.353097274623224,-0.2978945466658445,-7.089296592633886,-2.561695228655182,5.858293844846912,8.80376957507892,-31.60779211913481,2.2638006819893457,6,3.6099929809570312,5.1049957275390625,8.177497863769531,5.465000152587891,-3.4500045776367045,3,-0.04977316897424455,1.5494315704752004,75.2699966430664,1.040397345889751,75.5,-3.1363399916770702,75.3499984741211,-0.04977316897424455
5610,2017-06-16,70.06999969482422,70.62999725341797,65.62999725341797,69.66999816894531,11305400.0,-0.03657367715294879,5.5789618981172415,-0.19138862524640432,23.187471252740167,34.38859785328916,5.5969350205611335,7.6782090792512605,8.992253895664476,7.519286359591817,9.935533471925059,7.100006103515625,-1.617934799608463,-7.038999557495117,-12.60827529691332,-1.4697238180769148,-9.823637427204218,-4.254361687786016,7.893467420567305,39.85639752845956,-0.011468647462308468,2.7846378697091003,6,2.049999237060547,4.2649993896484375,10.837501525878906,8.125003814697266,0.5199966430664062,4,-0.002854245028018232,-1.2578353864393983,72.7300033569336,1.5494315704752004,75.2699966430664,1.040397345889751,75.5,-0.002854245028018232
5611,2017-06-19,70.55000305175781,71.0,69.44000244140625,70.52999877929688,4429700.0,0.006850340502699392,2.3913057900585475,0.05001049037746286,25.701558478209037,32.50771803708307,4.188855702956715,6.829279294043744,8.44597029676288,7.009515529579048,11.649825521119293,1.55999755859375,-2.088307464100126,-6.102496337890628,-12.251051931999285,0.04605925621802953,-9.176774134944964,-3.028218540836292,5.933447680196878,48.00005656916921,8.224588246885965,3.07427779705433,6,0.9299964904785156,3.289997100830078,10.357498168945312,7.645000457763672,0.3699951171875,0,-0.018001477215092487,5.5789618981172415,70.06999969482422,-1.2578353864393983,72.7300033569336,1.5494315704752004,75.2699966430664,-0.018001477215092487
5612,2017-06-20,68.94000244140625,70.69000244140625,68.73000335693361,70.62000274658203,3495700.0,-0.022820702207063115,1.1538455089267967,-83.98207475209763,23.959599606646364,30.57071213141591,5.089320220078918,7.9008301411500526,9.983800526370743,8.591580753150026,12.871317640043989,1.959999084472642,-2.6591107811820223,-7.11349716186524,-13.820407093687948,-0.4065872300425326,-10.466952127776594,-3.7600421959538863,6.241033873124039,32.387522432806094,-7.783144174369845,3.353454965911357,6,2.419994354248047,4.899997711181641,11.924999237060547,9.255001068115234,3.2999954223632812,1,0.020452509178734868,2.3913057900585475,70.55000305175781,5.5789618981172415,70.06999969482422,-1.2578353864393983,72.7300033569336,0.020452509178734868
5613,2017-06-21,68.05000305175781,69.87999725341797,67.59999847412111,69.04000091552734,4000700.0,-0.01290976730679505,-1.4126881607576294,0.5892843356751332,7.878823686563024,27.41506202842875,5.3926009149358265,8.369335631199817,10.785608826500123,9.482036124747822,14.72343977791733,2.279998779296861,-3.1866856486415287,-7.463496780395502,-14.919629544330803,-0.007364016460201128,-11.191563162363153,-3.7354303984278516,5.984908575438993,24.32165512545556,-9.006087523108153,3.72806638196765,6,3.149993896484375,5.329994201660156,12.814998626708984,10.145000457763672,3.75,2,0.03997051387697681,1.1538455089267967,68.94000244140625,2.3913057900585475,70.55000305175781,5.5789618981172415,70.06999969482422,0.03997051387697681
5614,2017-06-22,67.68000030517578,68.54000091552734,67.61000061035156,68.09999847412111,2883300.0,-0.00543721866258573,-2.321444141689373,0.4242414901241657,7.753511591715977,24.31148040051319,5.185455628033921,8.348267311936993,11.082579610129144,9.831187404837891,16.198873248855524,0.9300003051757812,-3.5691865349973853,-7.313499450683594,-15.436758853043926,0.8097599516767389,-11.37512915186376,-3.2518697495034274,5.3463215971675595,38.17508385936348,11.384889844652836,4.0616297011801645,6,3.5199966430664062,5.68499755859375,12.822500228881836,10.515003204345703,4.400001525878906,3,0.047429064273026844,-1.4126881607576294,68.05000305175781,1.1538455089267967,68.94000244140625,2.3913057900585475,70.55000305175781,0.047429064273026844
5615,2017-06-23,66.59999847412111,67.66999816894531,66.16999816894531,67.34999847412111,5430900.0,-0.015957473791147092,1.1582743289972448,1.7857220708446262,7.789646279809617,21.8621674649723,5.463595116746191,8.925001559938877,12.073559805165914,10.852869615730086,18.349389282612417,1.5100021362304688,-3.8877350210788535,-7.783501052856437,-16.51287399230401,0.9458718865911351,-12.148187522580216,-3.418814583132658,5.5387644703511825,8.902694454712035,-12.71707727041599,4.364686469723784,6,4.154998779296861,6.764999389648423,13.59750366210936,11.595005035400376,6.410003662109361,4,0.04024024574440732,-2.321444141689373,67.68000030517578,-1.4126881607576294,68.05000305175781,1.1538455089267967,68.94000244140625,0.04024024574440732
5616,2017-06-26,68.48999786376953,68.52999877929689,66.52999877929689,66.80999755859375,6205500.0,0.02837836986411979,1.272724514168512,-2.2400004069010415,21.088925765147252,20.215098519763554,2.7917538913791304,6.6024658378177605,10.136587100430745,8.927722555571407,20.436601280701428,2.0,-4.064600975930631,-5.404001617431646,-14.30956133724969,3.5015581023863973,-9.856781477340675,-0.9512217575226174,2.86771319777624,51.327378360221864,27.49107645606435,4.452779859909024,6,2.25,4.875,11.707504272460938,9.705005645751953,4.480003356933594,0,0.030661389102363712,1.1582743289972448,66.59999847412111,-2.321444141689373,67.68000030517578,-1.4126881607576294,68.05000305175781,0.030661389102363712
5617,2017-06-27,69.22000122070311,70.30000305175781,68.25,68.30000305175781,6544000.0,0.010658539636482445,-3.019596990141667,0.5476178582295183,27.52362504875701,19.09315269210814,1.2038489161031833,5.446833959667458,9.3551965238468,8.1535262844598,22.293497715278548,2.0500030517578125,-4.292024596789929,-4.226498413085949,-13.12682003741402,4.673823211242123,-8.676659225249992,0.22366239907809415,1.4503841838673281,73.84986551591606,45.89542876163021,4.450160812164039,6,1.3849983215332173,4.1449966430664205,10.977500915527358,8.975002288818374,4.309997558593764,1,0.024559331382007388,1.272724514168512,68.48999786376953,1.1582743289972448,66.59999847412111,-2.321444141689373,67.68000030517578,0.024559331382007388
5618,2017-06-28,69.97000122070311,70.80999755859375,69.37000274658203,70.4800033569336,4040200.0,0.010835018589622436,1.4615494969123526,-0.5543512513890742,32.544835642749845,19.71422192803759,-0.42132444770940936,4.308951371976221,8.542122173104431,7.3713890866388,23.91642235930306,1.5899963378906392,-4.459454733248052,-3.0899986267090043,-11.883307733105639,5.70331047968763,-7.4866531799073215,1.306655926489313,-4.340003967285142,81.89662826756786,48.67204121275775,4.396654553198316,6,-1.6550025939941264,3.3449974060058736,10.190000534057631,8.225002288818374,4.139999389648452,2,0.03244242680382814,-3.019596990141667,69.22000122070311,1.272724514168512,68.48999786376953,1.1582743289972448,66.59999847412111,0.03244242680382814
5619,2017-06-29,69.73000335693361,70.41999816894531,69.33999633789061,69.83000183105469,2802800.0,-0.003430010855830723,-1.45451471671936,0.1960746181578496,29.30406554232377,20.3938435157691,-0.7282076516800657,3.895728506438715,8.695936178120292,7.602596332159365,25.493938245873483,1.0800018310547017,-4.825652330076139,-2.7884967803954908,-10.948157843809184,5.371164283018203,-6.868327312102338,1.291333751311356,-3.9964060974121196,76.72425983353479,39.674378351017566,4.0798305317068495,6,-1.1450042724609517,3.5849952697753764,10.447498321533189,8.465000152587876,5.799995422363267,3,0.02968592564420658,1.4615494969123526,69.97000122070311,-3.019596990141667,69.22000122070311,1.272724514168512,68.48999786376953,0.02968592564420658
5620,2017-06-30,69.91999816894531,70.41000366210938,69.23000335693361,70.01000213623047,2816900.0,0.002724721108059658,1.6516651665166198,0.9000534065767664,30.340339372577716,20.909263615143395,-1.052387616283795,3.033508679869101,8.370219463114367,7.403389483457602,27.00444480673237,1.180000305175767,-5.256099714507542,-2.0730018615722656,-9.398411086860122,5.252407363715591,-5.735706474216187,1.5897027510716555,-4.084872903442374,79.20561580639864,38.657802971722916,3.6627046126439273,6,-1.4300003051757812,3.395000457763672,9.822504043579102,8.275005340576172,5.8300018310546875,4,0.03089250169730029,-1.45451471671936,69.73000335693361,1.4615494969123526,69.97000122070311,-3.019596990141667,69.22000122070311,0.03089250169730029
5621,2017-07-03,69.88999938964844,70.66000366210938,69.33999633789061,70.02999877929689,928400.0,-0.00042904433756407734,-1.1290346397587878,1.5554802068324034,29.510593097544657,21.52604066968765,-1.2581654445893804,2.449552730556576,8.285850348254087,7.400755823471059,29.27614811805426,1.3200073242187642,-5.335391631418446,-1.633500671386713,-8.151594564770363,4.884593221996937,-4.892547618078538,1.625546275305112,-3.9553766782836846,64.06253725293851,22.178920098026893,3.259046946691822,7,-1.4000015258789062,3.3899993896484375,9.492502212524414,8.305004119873047,5.029998779296875,0,0.04464161931362298,1.6516651665166198,69.91999816894531,-1.45451471671936,69.73000335693361,1.4615494969123526,69.97000122070311,0.04464161931362298
5622,2017-07-05,68.20999908447266,70.05999755859375,67.70999908447266,69.95999908447266,4280200.0,-0.024037778220736494,1.4102586173167964,12.500054495911538,26.684287175662405,23.615536612920913,0.34351878992426066,3.632979611467917,9.798009719823,8.99443303078435,30.96415780392747,2.3499984741210938,-5.136980228262203,-2.8800010681152344,-9.0415992229224,3.2815970866919315,-5.960800145518817,0.20079800928834857,-2.1778688761633305,16.129040197084585,-25.847788019502083,3.0807990774035847,7,0.279998779296875,5.069999694824219,10.942501068115234,9.985004425048828,4.870002746582031,2,0.069784521332944,-1.1290346397587878,69.88999938964844,1.6516651665166198,69.91999816894531,-1.45451471671936,69.73000335693361,0.069784521332944
5623,2017-07-06,67.93000030517578,68.29000091552734,67.55000305175781,68.05999755859375,2797900.0,-0.004104952104604487,1.5084504674589114,0.07428414481026786,31.366454844426627,26.239196974333208,0.6757694226666047,3.5034883822189045,9.874439260591828,9.20747920144251,32.26703558462487,0.7399978637695312,-5.023444613437007,-2.7859996795654354,-8.748351429524945,3.176352070394074,-5.76717555454519,0.1951761954143194,-1.8023127498607607,12.218558805202706,-32.55181540899966,2.9811758749797552,7,0.55999755859375,5.349998474121094,11.21500015258789,10.265003204345703,5.569999694824219,3,0.08243778078850394,1.4102586173167964,68.20999908447266,-1.1290346397587878,69.88999938964844,1.6516651665166198,69.91999816894531,0.08243778078850394
5624,2017-07-07,67.98000335693361,68.69000244140625,67.66999816894531,68.0,1792100.0,0.0007360967397789242,-2.1874783935532323,0.15382358119597025,39.82475429199694,29.7986534201318,0.7518635603529162,3.0706338861444777,9.58372338596591,9.09524407296449,33.423419883772794,1.0200042724609375,-4.71835864992623,-2.3929969787597543,-8.141884995636744,3.3558910381172353,-5.267440987198256,0.48144702967874764,-1.7586696015530094,13.826373658723723,-30.261643778952475,2.8744440084384957,7,0.6899948120117045,5.299995422363267,11.164997100830064,10.215000152587876,6.639999389648423,4,0.09017353560917019,1.5084504674589114,67.93000030517578,1.4102586173167964,68.20999908447266,-1.1290346397587878,69.88999938964844,0.09017353560917019
5625,2017-07-10,66.38999938964844,68.01999664306639,66.01000213623047,67.90000152587889,3101800.0,-0.023389289331698704,1.2971465940054707,75.51278138120519,31.72231161169205,30.980140736414555,2.580291757442666,4.166200148906626,10.864442675633299,10.579607265919776,34.71077415729857,2.0099945068359233,-4.138047739925554,-3.533501052856451,-9.034494534762558,1.9674924290496563,-6.283997793809505,-0.7830043119033974,4.4199981689453125,8.171981262869473,-33.95797673273818,2.7504967409530527,7,2.020000457763672,6.8899993896484375,12.755001068115234,11.805004119873047,7.0500030517578125,0,0.13767132811683003,-2.1874783935532323,67.98000335693361,1.5084504674589114,67.93000030517578,1.4102586173167964,68.20999908447266,0.13767132811683003
5626,2017-07-11,66.87000274658203,67.41999816894531,66.38999938964844,66.52999877929689,2789500.0,0.007230055149065606,-2.3225619885559587,-0.22516787170508418,39.90244802897525,32.35556551199436,2.0633044551619832,3.1814368915642888,10.08596121324075,10.01260710523772,36.57624433920114,1.029998779296875,-3.4786973856889034,-2.629497909545904,-7.656181760079903,2.397185940988095,-5.142839834812904,-0.11615598427890461,3.8439949035644503,21.23460697270934,-21.21363098930811,2.5133419252670026,7,1.5399971008300781,6.114994049072266,12.27499771118164,11.325000762939453,7.569999694824219,1,0.1327949287974548,1.2971465940054707,66.38999938964844,-2.1874783935532323,67.98000335693361,1.5084504674589114,67.93000030517578,0.1327949287974548
5627,2017-07-12,67.40000152587889,68.06999969482422,67.0,67.34999847412111,1498100.0,0.007925807649588501,-1.85333251953125,0.14706608324910914,46.713846994105445,33.92990010658943,1.3946515310025376,2.1223040260293544,9.32260948105504,9.409625886449433,38.35898461478152,1.1999969482421875,-2.6944645072692452,-1.6944992065429858,-5.928255047919748,2.5392566348337766,-3.811377127231367,0.4223787141453954,3.219916213989265,51.86564296145679,6.830207847483948,2.1168779206883843,7,0.9350013732910298,4.719997406005874,11.719999313354506,10.840000152587905,6.939994812011733,2,0.11157264796468946,-2.3225619885559587,66.87000274658203,1.2971465940054707,66.38999938964844,-2.1874783935532323,67.98000335693361,0.11157264796468946
5628,2017-07-13,68.56999969482422,68.91999816894531,67.84999847412111,68.05000305175781,2882900.0,0.01735902288512703,-1.3260716329289637,10.399298138547259,54.16276513745756,36.691977839382076,0.0057873382894939596,0.44756963126837945,7.8974166811209585,8.140773530702745,39.96983778392051,1.5199966430664205,-2.258249636167733,-0.18950119018555256,-3.2686714178380782,2.889669037466973,-1.7290863040118154,1.3500839236407103,1.957719732971185,87.97254462939706,40.331480956117105,1.5395851138262608,7,-0.23499679565429688,2.9099998474121094,10.55000114440918,10.145000457763672,5.680000305175781,3,0.06577223503430885,-1.85333251953125,67.40000152587889,-2.3225619885559587,66.87000274658203,1.2971465940054707,66.38999938964844,0.06577223503430885
5629,2017-07-14,69.11000061035156,69.15000152587889,68.19999694824219,68.79000091552734,2385600.0,0.007875177452685733,3.7500047683536586,0.6153880012324486,62.36454068421,40.250222429563436,-0.7056124993872572,-0.39794078999454996,7.0961420499574785,7.507887001709449,40.677054632120715,0.9500045776367045,-1.9860969894900506,0.5314998626708984,-1.9282332557253028,2.9912329810670997,-0.6983666965272022,1.761366421868999,1.3273644716125403,98.72608524513731,44.27702871086016,1.2298665591980982,7,-0.7749977111816406,2.2499961853027344,9.510000228881836,9.604999542236328,5.1399993896484375,4,0.06352191218170655,-1.3260716329289637,68.56999969482422,-1.85333251953125,67.40000152587889,-2.3225619885559587,66.87000274658203,0.06352191218170655
5630,2017-07-17,69.87000274658203,70.87999725341797,69.11000061035156,69.11000061035156,2537100.0,0.010996992179401532,-3.657872810319731,2.375008940705243,57.649690848960084,43.37678884638737,-1.6466110297121048,-1.2371223406312595,6.077021044928983,6.677955575198212,39.321678803305495,1.7699966430664062,-1.8291994398066151,1.3015018463134709,-1.1342092972256097,3.7372129898525515,0.08364627454392348,2.5193574180830183,-3.8600006103515625,77.50567956867562,21.72561815162141,1.2178555717695412,7,-1.4250030517578125,1.3299942016601562,8.5625,9.14999771118164,5.079994201660156,0,0.06798339506623763,3.7500047683536586,69.11000061035156,-1.3260716329289637,68.56999969482422,-1.85333251953125,67.40000152587889,0.06798339506623763
5631,2017-07-18,69.27999877929689,70.01000213623047,68.81999969482422,69.87000274658203,1673000.0,-0.008444310062861726,1.7356291599800058,-0.7763188274858017,50.33782390542322,46.004959594138576,-1.287644900436959,-0.7875188156167354,6.394418229656296,7.209377625701123,38.13581383595128,1.19000244140625,-1.6192836106949642,0.7749980926513871,-1.5044064737818417,3.054402659084616,-0.3647041905652344,1.9147003758680086,-3.1725967407226676,58.76289673371268,5.050905890128163,1.1397022832166146,7,-0.8349990844726705,1.9199981689452983,9.022502899169908,9.66000366210936,5.0400009155273295,1,0.06004624329399544,-3.657872810319731,69.87000274658203,3.7500047683536586,69.11000061035156,-1.3260716329289637,68.56999969482422,0.06004624329399544
5632,2017-07-19,70.34999847412111,70.38999938964844,69.30999755859375,69.52999877929689,2247000.0,0.015444568615436749,1.4000000000000759,-1.389820645778679,52.06520143664761,48.304820326607576,-2.259805060775463,-1.8408503464187191,5.049275654263184,6.057043657936106,36.66451823579786,1.1100006103515483,-1.409216153831153,1.774497985839858,-0.6445009572440625,4.1934969289237785,0.5649985142978977,2.983997457381818,-4.147144531250007,82.50828406538659,31.02464175939818,1.2094994715419607,7,-1.9049987792968892,0.4049987792968608,7.952503204345689,8.590003967285142,8.150001525878892,2,0.05813793967301484,1.7356291599800058,69.27999877929689,-3.657872810319731,69.87000274658203,3.7500047683536586,69.11000061035156,0.05813793967301484
5633,2017-07-20,70.7699966430664,71.1500015258789,70.08999633789061,70.5999984741211,3045200.0,0.005970123355436785,1.2795616006825685,0.20731491733268825,55.54367134732753,50.05136666608875,-2.4971906074097205,-2.157227403429971,4.337545657532587,5.5539226362601255,34.74078881294703,1.0600051879882955,-1.1722302337769577,2.0584964752197266,-0.5356117488863958,4.652604699325849,0.7614423631666654,3.3555505872727878,-4.473599833984366,87.11849853748613,37.22369547496952,1.2970541120530592,7,-2.1899948120117188,-0.029998779296875,7.532505035400391,8.170005798339844,9.620002746582031,3,0.05044510193818108,1.4000000000000759,70.34999847412111,1.7356291599800058,69.27999877929689,-3.657872810319731,69.87000274658203,0.05044510193818108
5634,2017-07-21,70.88999938964844,71.36000061035156,70.5199966430664,70.62000274658203,2686100.0,0.0016956726335211059,-2.5744176609041474,1.5882326541603087,55.209451585781,52.66104888543196,-2.41495959033756,-2.133816532702866,3.9134536150499315,5.396636311911763,32.67223698488192,0.8400039672851562,-0.7017671767701614,2.0179992675781193,-0.7015711400168954,4.737569675173134,0.6582140637806049,3.3777844713756338,-4.399458391894527,81.49602160259279,33.85026749866579,1.359785203797508,7,-2.0149993896484375,-0.2849998474121094,7.412502288818359,8.050003051757812,9.489997863769531,4,0.04739738523459769,1.2795616006825685,70.7699966430664,1.4000000000000759,70.34999847412111,1.7356291599800058,69.27999877929689,0.04739738523459769
5635,2017-07-24,69.27999877929689,70.5999984741211,68.66000366210939,70.5999984741211,2776300.0,-0.022711251575869618,1.9393867583735298,-4.888948543332622,47.19926634607846,53.471806476221204,-0.3932563438299468,-0.32964345194979217,5.243710899130903,6.957058078795669,30.5070628902801,2.2299957275390483,-0.36654831398473675,0.27399864196779333,-2.2297522933119893,2.777749577247576,-0.977876825672098,1.5258741096076847,-2.49729020478712,22.962808072473802,-21.672489059834735,1.2518754676398924,7,-0.09999847412110796,-0.7849998474121236,7.807498931884751,8.63000106811522,10.419998168945298,0,0.07173789417254306,-2.5744176609041474,70.88999938964844,1.2795616006825685,70.7699966430664,1.4000000000000759,70.34999847412111,0.07173789417254306
5636,2017-07-25,70.58999633789062,71.0199966430664,69.16999816894531,69.37999725341797,1996800.0,0.018908741074995516,-1.2699406029572144,-0.91666618501287,61.31176122052772,55.093796945823684,-1.2517108844026552,-1.5539179466042015,3.6698720848001756,5.590225456205303,28.654164893280775,1.8499984741210938,-0.15287481990309004,1.4789962768554688,-1.1083794503652626,4.0663720040762,0.18530841324509595,2.7726841404658416,-3.5326502412303427,71.48129100804181,22.28011770978167,1.2936878636103668,7,-0.9849967956542969,-1.9049949645996094,2.637502670288086,3.9650039672851562,9.1300048828125,1,0.06176513438932196,1.9393867583735298,69.27999877929689,-2.5744176609041474,70.88999938964844,1.2795616006825685,70.7699966430664,0.06176513438932196
5637,2017-07-26,70.91999816894531,71.0,69.54000091552734,70.30000305175781,1654100.0,0.004674909309742459,2.743593254822176,0.5123930465267312,64.14377310198331,56.20279783077099,-1.1509238714548502,-1.8446039548325217,3.0857070361689836,5.2144704753739575,27.68420942553289,1.4599990844726562,0.345819342495048,1.7239982604980497,-0.9871883471086846,4.435184868104784,0.36840495669467543,3.079591564301424,-3.6044928014635502,83.70359486173817,28.59235561122523,1.3555933038033685,7,-1.1399993896484375,-2.234996795654297,1.7400016784667969,3.6350021362304688,8.720001220703125,2,0.04794136511085956,-1.2699406029572144,70.58999633789062,1.9393867583735298,69.27999877929689,-2.5744176609041474,70.88999938964844,0.04794136511085956
5638,2017-07-27,72.23999786376953,72.41999816894531,70.37000274658203,70.97000122070312,3007500.0,0.018612517328042255,1.515336044971378,2.0483978145304196,67.98982404726095,56.827829315554425,-2.1183550992378315,-3.147179069456527,1.5809602433083683,3.8750893993293545,26.64554178443125,2.0499954223632812,0.7523282404546023,2.9304981231689453,-0.08958316481582074,5.950579411153711,1.4204574791765623,4.440538767161328,-4.6818227817155815,95.21275084714809,33.438427762526075,1.5100406439923817,7,-1.6999969482421875,-3.0249977111816406,0.3600006103515625,2.31500244140625,8.819999694824219,3,0.08665562460336185,2.743593254822176,70.91999816894531,-1.2699406029572144,70.58999633789062,1.9393867583735298,69.27999877929689,0.08665562460336185
5639,2017-07-28,71.80000305175781,72.37999725341797,71.16999816894531,71.91999816894531,1750900.0,-0.006090736780494654,1.3269363381604238,-0.0944845939889824,75.30403380056538,58.7894229768439,-1.4043365404594113,-2.68164290472653,1.8601686654772038,4.304284179118071,25.542397115161396,1.2099990844726562,1.0576929972892515,2.3870033264160213,-0.8292635746053492,5.603270227437392,0.778869875905329,3.9951367769267137,-3.852882122752547,83.51074406996321,14.338264788252786,1.608133450510686,7,-1.2600021362304688,-2.585002899169922,0.4899940490722656,2.7549972534179688,10.689994812011719,4,0.11963782691901037,1.515336044971378,72.23999786376953,2.743593254822176,70.91999816894531,-1.2699406029572144,70.58999633789062,0.11963782691901037
5640,2017-07-31,72.08000183105469,72.33000183105469,71.19000244140625,72.0,1408200.0,0.0038997042812802807,2.9310199679040276,-0.6667090539165819,74.83317514518777,61.51112867015107,-1.4951058191845732,-2.9423798505562075,1.3896632111825937,4.008936430120656,24.347662485379605,1.1399993896484375,1.214659332207205,2.559001922607422,-0.8671618894169626,5.985165734631806,0.8459200165952296,4.272083828619614,-3.7750507228542176,89.53857421875,13.711464202567015,1.71308190601219,7,-1.5400009155273438,-2.865001678466797,0.20249557495117188,2.4749984741210938,10.650001525878906,0,0.11514976708542957,1.3269363381604238,71.80000305175781,1.515336044971378,72.23999786376953,2.743593254822176,70.91999816894531,0.11514976708542957
5641,2017-08-01,73.01000213623047,73.13999938964844,71.79000091552734,72.0999984741211,2573700.0,0.012902334649707248,1.307693310901574,11.374785428189968,75.75758000355916,64.14361517758569,-2.0566408905968956,-3.822641469766282,0.25411328467342287,3.0699569314155326,23.176995076931146,1.3499984741210938,1.2732280451955376,3.3330020904541016,-0.43133465237843893,7.097338833286642,1.4508337190378313,5.215170461870372,-4.375847263170414,96.38896365227748,16.80670625458832,1.8821683714162727,8,-2.1100006103515625,-3.4350013732910156,-0.9500045776367188,1.5449981689453125,10.220001220703125,1,0.09163120964616267,2.9310199679040276,72.08000183105469,1.3269363381604238,71.80000305175781,1.515336044971378,72.23999786376953,0.09163120964616267
5642,2017-08-02,72.97000122070312,73.37000274658203,72.2300033569336,72.73999786376953,2195500.0,-0.0005478826784952595,1.2135772749157439,0.25274992454475337,72.54098648987751,66.03220574898013,-1.7946338292459245,-3.591907735420534,0.04388682352302453,3.108159470885667,21.504327758041143,1.1399993896484375,1.360091790815261,3.0550010681152315,-0.9150839552244179,7.025086091454881,1.069958556445414,5.040043579785049,-3.885261895984229,86.66661580403647,7.809183950991837,1.985042511669824,8,-1.9549980163574219,-3.279998779296875,-0.9175033569335938,1.5849990844726562,9.860000610351562,2,0.09250376712457675,1.307693310901574,73.01000213623047,2.9310199679040276,72.08000183105469,1.3269363381604238,71.80000305175781,0.09250376712457675
5643,2017-08-03,73.52999877929688,74.30000305175781,73.08000183105469,73.12000274658203,2511000.0,0.007674353148220403,-3.979618528610354,1.7825654293959599,72.59713047358431,67.96417006984717,-2.1478191039807086,-3.911395733298818,-0.6982575508013156,2.5572658004177526,19.873908102293516,1.3300018310546875,1.6076990770700377,3.334998703002924,-0.8307127916934434,7.500710197699291,1.2521429556547474,5.417854450351101,-3.9310278439543964,75.3992628992629,-0.9058843395733902,2.0828557473481806,8,-2.0499954223632812,-3.3749961853027344,-1.5450000762939453,1.0250015258789062,9.870002746582031,3,0.08309534491753445,1.2135772749157439,72.97000122070312,1.307693310901574,73.01000213623047,2.9310199679040276,72.08000183105469,0.08309534491753445
5644,2017-08-04,74.11000061035156,74.20999908447266,73.2300033569336,73.7699966430664,1922400.0,0.00788796192960084,2.6296076519871714,0.8292859934126053,72.0833257171832,70.72906555552547,-2.484278033362031,-4.225236757228913,-1.4325989073709593,1.9960601425680835,18.407183561024727,0.9799957275390625,1.7937100603378155,3.6085006713867216,-0.7677425773974562,7.984743920170899,1.4203790469946256,5.796622295778818,-3.8528851787109346,93.89059793834666,17.004599986928667,2.188121624392092,8,-2.375,-3.954998016357422,-3.295001983642578,0.44499969482421875,9.870002746582031,4,0.09377947498318373,-3.979618528610354,73.52999877929688,1.2135772749157439,72.97000122070312,1.307693310901574,73.01000213623047,0.09377947498318373
5645,2017-08-07,75.52999877929688,75.91999816894531,74.51000213623047,74.56999969482422,3729300.0,0.019160682192019385,-1.6111177829425603,2.8234937731403567,79.96167012903419,72.80127765647063,-3.268161988093965,-5.1915536993706155,-3.016829588263306,0.5973984223068669,16.67811605241453,1.80999755859375,1.9629880405506128,4.571498870849609,0.0952684784543294,9.04772926324489,2.3333836746519694,6.809614067047249,-4.70687908083984,90.5569092249232,10.908428373794749,2.2381151961976373,8,-2.799999237060547,-4.564998626708984,-4.579999923706055,-0.9749984741210938,8.8800048828125,0,0.0921488044083012,2.6296076519871714,74.11000061035156,-3.979618528610354,73.52999877929688,1.2135772749157439,72.97000122070312,0.0921488044083012
5646,2017-08-08,75.75,76.05999755859375,75.31999969482422,75.52999877929688,2406200.0,0.0029127661096086666,-1.3124955296473786,0.22916815678420713,78.18374109737523,74.36127410040307,-2.9941048724407864,-4.9668294038241925,-3.3851291494251683,0.3847414047429112,14.87832703081965,0.7399978637695312,2.1557982716353905,4.347500228881842,-0.18249290510384242,8.877493362867526,2.0825036618889925,6.612496795874691,-4.111379746264845,91.90605671258254,12.098030570975794,2.2649965669928442,8,-2.5349998474121094,-4.715000152587891,-4.847501754760742,-1.1949996948242188,7.709999084472656,1,0.0921452588374072,-1.6111177829425603,75.52999877929688,2.6296076519871714,74.11000061035156,-3.979618528610354,73.52999877929688,0.0921452588374072
5647,2017-08-09,74.91999816894531,75.56999969482422,74.41999816894531,75.13999938964844,2815900.0,-0.01095711988191006,1.1296288447138276,-1.0,70.77078284936186,74.67026952285873,-1.7176641001946962,-3.7361146108909082,-2.712581752151266,1.2146211925348211,13.191672632938104,1.3300018310546875,2.5811963115916114,3.141498565673828,-1.2354569929736954,7.518454124321352,0.9530207863500664,5.32997634499759,-2.485530000335615,61.7449320778097,-16.430400148603205,2.1884777793237653,8,-1.3050003051757812,-3.884998321533203,-4.034999847412109,-0.36499786376953125,8.560005187988281,2,0.11091838482495886,-1.3124955296473786,75.75,-1.6111177829425603,75.52999877929688,2.6296076519871714,74.11000061035156,0.11091838482495886
5648,2017-08-10,73.08000183105469,74.29000091552734,72.77999877929688,74.26000213623047,2679000.0,-0.02455948188548296,1.4354915122839615,5.3636079900124844,59.350999314591924,72.89771013552836,0.28386938958612973,-1.6241891873818872,-1.0395152733128867,3.0661486699687828,11.604245041826617,2.1399993896484375,2.7119964900597324,1.0760021209716797,-3.0631993083472793,5.215203550290639,-0.9935985936877927,3.145602835631152,2.9799957275390625,9.14643790880079,-65.77468864543575,2.0696007146594786,8,0.5449981689453125,-2.045001983642578,-2.1950035095214844,1.4749984741210938,10.110000610351562,3,0.13341543179678506,1.1296288447138276,74.91999816894531,-1.3124955296473786,75.75,-1.6111177829425603,75.52999877929688,0.13341543179678506
5649,2017-08-11,73.5,73.88999938964844,72.8499984741211,73.01000213623047,1789600.0,0.005747101237302266,-1.567887048008364,-0.41525231952930525,70.05706096849894,72.36703078256292,0.14569694261483335,-1.790222131867182,-1.7172050919906354,2.673972733482927,10.075322435059201,1.0400009155273438,2.8111319830689894,1.2765003204345646,-2.6780008215791185,5.231001462448248,-0.7007502505722698,3.253750891441399,2.4943975830078102,21.951264898259197,-57.08261100865178,1.9772505710068382,8,0.4249992370605469,-2.4650001525878906,-2.615001678466797,1.0550003051757812,9.930000305175781,4,0.13469389831127754,1.4354915122839615,73.08000183105469,1.1296288447138276,74.91999816894531,-1.3124955296473786,75.75,0.13469389831127754
5650,2017-08-14,74.62000274658203,75.69999694824219,73.94999694824219,74.13999938964844,3403900.0,0.015238132606558263,-3.069728449384775,0.9796029583495524,69.50633432129001,71.67244792897748,-0.6438210841268699,-2.673175959451882,-3.0830071609251206,1.5799651625638944,9.811420866881663,2.1999969482421875,2.7745028909832428,2.1590030670165987,-1.7708296795796912,6.088835813612889,0.19408669371846088,4.123919440314737,1.310106860351567,56.09770280705998,-22.904590071379197,1.9649163732981434,8,-0.4750022888183594,-3.585002899169922,-3.6450042724609375,-0.06500244140625,8.799995422363281,0,0.12543554363217035,-1.567887048008364,73.5,1.4354915122839615,73.08000183105469,1.1296288447138276,74.91999816894531,0.12543554363217035
5651,2017-08-15,73.44000244140625,74.88999938964844,73.30999755859375,74.56999969482422,3203900.0,-0.015813458345521614,-1.273372449791702,-2.354144480648494,61.270151714499406,70.42013295393546,0.6745225061414715,-1.2285261602152673,-2.1305120758476903,2.7729761453177133,9.279199183156681,1.5800018310546875,2.680157501994728,0.7710025787353487,-2.8804262370281037,4.422431394498801,-1.0547118291463704,2.596716986617068,2.427104948974616,22.602879314399186,-53.49949462888196,1.8257144078817236,8,0.9799957275390625,-2.2150039672851562,-2.595003128051758,1.1149978637695312,9.699996948242188,1,0.1493736500002909,-3.069728449384775,74.62000274658203,-1.567887048008364,73.5,1.4354915122839615,73.08000183105469,0.1493736500002909
5652,2017-08-16,74.44000244140625,75.04000091552734,74.22000122070312,74.26000213623047,4286300.0,0.013616557281542097,-5.307638134921799,-0.15929269264268014,60.12894106605051,69.03477857532059,-0.10619694111341005,-2.009426943509226,-3.273716813548674,1.7833115861516262,8.962629222640842,1.5999984741210938,2.6109669367594677,1.566502380371091,-1.9950970520235813,5.128101812765763,-0.21429733582624522,3.347302096568427,1.3653627767529315,56.849476131999054,-16.140103889410156,1.7807997161973357,8,-0.0200042724609375,-2.910003662109375,-3.742504119873047,0.11499786376953125,10.180000305175781,2,0.12117136414881613,-1.273372449791702,73.44000244140625,-3.069728449384775,74.62000274658203,-1.567887048008364,73.5,0.12117136414881613
5653,2017-08-17,74.33999633789062,74.80999755859375,73.19999694824219,74.02999877929688,2393500.0,-0.0013434457312698767,1.5760009765625,1.7222057389903784,62.07220653313781,67.92243199931555,0.13498556206509704,-1.716244912170282,-3.2736405614528934,1.8738562919888437,8.844822442448624,1.6100006103515625,2.451224876043554,1.2879962921142578,-2.1864925310088097,4.762485115237325,-0.44924811944727594,3.0252407036757916,1.404861551491308,52.28065478978999,-18.577580707819124,1.7372444115615324,8,0.0800018310546875,-2.384998321533203,-4.112495422363281,0.21500396728515625,10.650001525878906,3,0.1229487149488111,-5.307638134921799,74.44000244140625,-1.273372449791702,73.44000244140625,-3.069728449384775,74.62000274658203,0.1229487149488111
5654,2017-08-18,74.25,74.87000274658203,74.19999694824219,74.23999786376953,2128100.0,-0.00121060455103561,-13.888361447825718,0.032265209686946246,60.503377465150734,65.76039948110626,0.2759481374291397,-1.4352027321696141,-3.2683043262084936,1.9470655588623487,8.849525596311414,0.6700057983398438,2.370791583894487,1.0299999237060575,-2.3272803544099645,4.38728020182208,-0.6486402153519606,2.7086400627640757,1.4355607071802297,42.0001220703125,-25.4006878128543,1.6786401390580121,8,0.1699981689453125,-2.1200027465820312,-4.342498779296875,0.30500030517578125,10.639999389648438,4,0.12040407328493274,1.5760009765625,74.33999633789062,-5.307638134921799,74.44000244140625,-1.273372449791702,73.44000244140625,0.12040407328493274
5655,2017-08-21,74.25,74.66999816894531,73.73999786376953,74.22000122070312,2500300.0,0.0,1.137943735091904,2.9992372234935165,56.59573224725403,63.3617318310928,0.08413357852805348,-1.1001783897196162,-3.372118443682808,1.8988124653071736,7.9927617120423236,0.9300003051757812,2.250368727825162,0.7814998626708984,-2.041006139503807,3.604005864845604,-0.6297531384164472,2.192752863758244,1.377449468622558,57.06526020740298,-6.3932642790499585,1.4112530010873514,8,-0.01000213623046875,-1.8899993896484375,-4.402500152587891,0.30500030517578125,11.419998168945312,0,0.12363636774647513,-13.888361447825718,74.25,1.5760009765625,74.33999633789062,-5.307638134921799,74.44000244140625,0.12363636774647513
5656,2017-08-22,74.94999694824219,75.43000030517578,74.51000213623047,74.51000213623047,1771300.0,0.009427568326494162,-3.1818591666522167,14.66709053916582,59.84093542770123,62.14730433979717,-0.8283920570896868,-1.5355137484599766,-4.16896880763548,1.1392935434944036,7.4109343985053115,1.1800003051757812,2.1139618865616683,1.2634967803955135,-1.2828993949961074,3.8098929557871344,-0.009701307300289841,2.536694868091317,0.6205035065938631,78.47521819009138,17.21076764986038,1.2731980876958098,8,-0.7099990844726562,-2.589996337890625,-5.127498626708984,-0.39499664306640625,10.730003356933594,1,0.11300869333660146,1.137943735091904,74.25,-13.888361447825718,74.25,1.5760009765625,74.33999633789062,0.11300869333660146
5657,2017-08-23,74.31999969482422,74.94999694824219,73.86000061035156,74.62999725341797,4428800.0,-0.008405567432551386,1.2947365039592669,-0.7045482131400531,53.89931455934398,61.54156158921407,-0.3268240562142921,-0.6722007211588732,-3.6499782380323182,1.7211490005639547,6.701721818461747,1.089996337890625,1.7188589820105449,0.46349945068359943,-1.7355157289719756,2.6625146303391745,-0.636008139144181,1.5630070405113798,1.194690726501051,50.22426280658658,-8.870028995034453,1.0995075898277844,8,-0.045001983642578125,-1.9599990844726562,-4.497501373291016,0.2350006103515625,12.5,2,0.11867599207536683,-3.1818591666522167,74.94999694824219,1.137943735091904,74.25,-13.888361447825718,74.25,0.11867599207536683
5658,2017-08-24,78.5,82.26000213623047,77.56999969482422,82.20999908447266,13435900.0,0.05624327667303364,1.461940186429308,11.967833234888758,65.98689277391091,61.08932067870429,-4.086929546907626,-4.594746135723682,-7.887287145550204,-2.4713596921831424,7.750161654869377,7.94000244140625,1.4431465690503984,4.330499649047852,1.430080421225469,7.230918876870234,2.8802900351366674,5.780709262959036,-5.720001220703125,55.86854165808509,1.1271796033256294,1.450209613911191,8,-0.7700004577636719,-3.039997100830078,-8.900001525878906,-3.9449996948242188,7.970001220703125,3,0.07796181842779659,1.2947365039592669,74.31999969482422,-3.1818591666522167,74.94999694824219,1.137943735091904,74.25,0.07796181842779659
5659,2017-08-25,80.38999938964844,80.77999877929688,77.91999816894531,79.87999725341797,4449500.0,0.02407642534583987,3.4341063264787115,-0.13746691700409439,67.11268188319286,60.82335929669348,-5.472269077980485,-6.1220909790613405,-9.731930655589323,-4.362205796611164,8.855260482819222,2.8600006103515625,1.3504145987872818,5.790999221801755,1.9700117620333373,9.611986681570173,3.880505491917546,7.701492951685964,-7.420400543212892,78.05162196189961,26.6906157402033,1.9104937298842106,8,-2.6599998474121094,-4.929996490478516,-10.729999542236328,-5.834999084472656,6.430000305175781,4,0.05722102884744418,1.461940186429308,78.5,1.2947365039592669,74.31999969482422,-3.1818591666522167,74.94999694824219,0.05722102884744418
5660,2017-08-28,80.37999725341797,81.5,80.20999908447266,80.77999877929688,2475000.0,-0.00012442015557168062,-2.486499025702886,-0.784313432165991,66.54752666334733,61.409734291009926,-5.095090694316326,-5.753369882426028,-9.590000737279723,-4.343217578866913,10.089956450895313,1.2900009155273438,1.5362689158912417,5.365997314453125,0.9416670224934904,9.79032760641276,3.153832168473315,7.578162460432935,-7.224590341186527,77.61899355588757,30.090112844799208,2.2121651459798146,8,-2.6499977111816406,-4.919994354248047,-10.639997482299805,-5.8249969482421875,8.670005798339844,0,0.056108513191553966,3.4341063264787115,80.38999938964844,1.461940186429308,78.5,1.2947365039592669,74.31999969482422,0.056108513191553966
5661,2017-08-29,79.69999694824219,80.30000305175781,79.43000030517578,79.58999633789062,3087300.0,-0.008459819960330517,-3.0465933286018454,-0.27500047683533924,67.26878628649045,62.20305042661437,-3.837255639026367,-4.792171082669668,-8.798728558254808,-3.6740612810267805,11.397824749795307,0.9499969482421875,1.5770873498983917,4.351497268676752,-0.4319077567489842,9.134902294102488,1.959794755963884,6.74319978138962,-6.362498131530771,69.52375329812308,22.810238749547025,2.391702512712868,8,-1.9699974060058594,-3.984996795654297,-10.862497329711914,-5.219997406005859,9.450004577636719,1,0.0749059152985927,-2.486499025702886,80.37999725341797,3.4341063264787115,80.38999938964844,1.461940186429308,78.5,0.0749059152985927
5662,2017-08-30,79.72000122070312,80.16000366210938,79.33999633789062,79.76000213623047,2771300.0,0.00025099464525601967,-1.0499909402149554,-0.3636426688861146,77.62061992299519,63.9306519143763,-3.3855554618712773,-4.5118802715989546,-8.653031247833098,-3.697877743038987,12.627688190195649,0.82000732421875,1.5665236654268426,4.034001541137698,-0.9892962450703351,9.057299327345731,1.5223526480336886,6.545650434241708,-6.2040523376013255,45.84222615530771,-5.390979412798373,2.5116488931040135,8,-1.720001220703125,-3.8199996948242188,-10.575000762939453,-5.385002136230469,9.699996948242188,2,0.07476165320134065,-3.0465933286018454,79.69999694824219,-2.486499025702886,80.37999725341797,3.4341063264787115,80.38999938964844,0.07476165320134065
5663,2017-08-31,79.63999938964844,80.2300033569336,78.31999969482422,79.2300033569336,3672900.0,-0.0010035352462326452,1.4025143350687364,-10.24966622162884,76.284226106882,65.68407954123532,-2.7655086128058457,-4.164161166651752,-8.376149324375973,-3.624267695860425,13.205219756438686,1.910003662109375,1.7612843151589885,3.6484996795654325,-1.562387537241392,8.859386896372257,1.0430560711620274,6.253943287968838,-5.9491694414840595,48.04470226196514,-6.607750964972546,2.605443608403412,8,-1.6399993896484375,-3.3249969482421875,-10.407499313354492,-5.799999237060547,8.730003356933594,3,0.09015570517582194,-1.0499909402149554,79.72000122070312,-3.0465933286018454,79.69999694824219,-2.486499025702886,80.37999725341797,0.09015570517582194
5664,2017-09-01,81.05999755859375,81.29000091552734,79.66000366210938,79.79000091552734,3235900.0,0.017830213207282952,-1.1307276888784725,3.0975827611232067,76.87810103277009,67.93767607295933,-3.4843362269084253,-5.308980485808149,-9.566779537771069,-5.031927064444574,13.939497579293638,1.6500015258789062,1.9692543797323623,4.720998001098636,-0.8743553386471632,10.316351340844435,1.9233213312257362,7.518674670971535,-7.197784166668043,86.16344656665284,30.384569188815647,2.797676669872902,9,-2.9999961853027344,-4.344997406005859,-11.182497024536133,-7.219997406005859,8.240005493164062,4,0.06674073309956352,1.4025143350687364,79.63999938964844,-1.0499909402149554,79.72000122070312,-3.0465933286018454,79.69999694824219,0.06674073309956352
5665,2017-09-05,82.48999786376953,83.31999969482422,81.37000274658203,81.41000366210938,3278000.0,0.017641257688690626,-2.3620752024098444,0.8503913829665808,86.99915346806728,70.95525585522222,-4.048294789596682,-6.525379600618464,-10.711249074725714,-6.4421059112487455,14.065986092520872,2.2600021362304688,2.236423157319379,5.802998352050778,-0.4119432156254703,12.017939919727027,2.695527568212654,8.910469135888903,-8.459828696957729,83.39996337890625,22.45690156167481,3.107470783838122,9,-3.8999977111816406,-5.234996795654297,-12.612497329711914,-9.110000610351562,8.740005493164062,1,0.05249123461253569,-1.1307276888784725,81.05999755859375,1.4025143350687364,79.63999938964844,-1.0499909402149554,79.72000122070312,0.05249123461253569
5666,2017-09-06,82.7300033569336,83.29000091552734,82.2300033569336,82.47000122070312,2467700.0,0.0029095102361431646,-1.8648665367603847,0.24074401124635306,86.13772676146088,74.53730165545744,-3.4292735125210783,-6.551550170755462,-10.717977540165776,-6.649835428442614,14.134214880191918,1.05999755859375,2.5855948485296807,5.694003677368158,-1.0599429087853878,12.447950263521705,2.3170303842913853,9.070976970444931,-8.3282409690013,88.2000732421875,25.634631581681887,3.3769732930767695,9,-2.285003662109375,-5.1750030517578125,-12.852502822875977,-9.365005493164062,8.639999389648452,2,0.07639307915360471,-2.3620752024098444,82.48999786376953,-1.1307276888784725,81.05999755859375,1.4025143350687364,79.63999938964844,0.07639307915360471
5667,2017-09-07,83.2300033569336,83.48999786376953,82.66999816894531,82.8499984741211,2073700.0,0.0060437565539890326,-1.2161989401406272,1.4615452331347751,87.44736715247538,76.92179880863127,-2.8300893776991245,-6.742769907527361,-10.997614592409448,-7.120232193664094,14.849387122609714,0.8199996948242188,3.0595592218020187,5.77850341796875,-1.4342109943801944,12.991217830317694,2.172146211794285,9.384860624143215,-8.471511476725624,94.9710909300191,29.819790121145374,3.6063572061744704,9,-2.525005340576172,-5.370002746582031,-12.992502212524414,-9.865005493164062,8.269996643066406,3,0.07112817409795458,-1.8648665367603847,82.7300033569336,-2.3620752024098444,82.48999786376953,-1.1307276888784725,81.05999755859375,0.07112817409795458
5668,2017-09-08,82.83000183105469,83.94999694824219,81.70999908447266,83.3499984741211,2707700.0,-0.004805977529082739,1.6046583837156176,-1.3683946353999357,85.22165944860434,78.93390742701033,-1.9570939860567051,-5.876143549708814,-10.401533205659945,-6.702233149349141,16.394650846386565,2.2399978637695312,3.4836335037211086,4.891001892089847,-2.395259087788361,12.177262871968054,1.24787140215075,8.534132382028943,-7.547619591833026,73.89284685344781,5.572945394293043,3.6431304899391,9,-1.6950035095214844,-4.465003967285156,-12.477499008178711,-9.465003967285156,9.119995117187514,4,0.07956049972487023,-1.2161989401406272,83.2300033569336,-1.8648665367603847,82.7300033569336,-2.3620752024098444,82.48999786376953,0.07956049972487023
5669,2017-09-11,83.4000015258789,83.51000213623047,82.19999694824219,83.13999938964844,2790900.0,0.006881560814000931,4.458316776603354,-0.5000073360036387,85.88233745360284,81.08221973703871,-2.2967513603884697,-5.972652547092494,-10.757049819193952,-7.26015865022984,18.023422541928348,1.3100051879882812,4.106988855422202,4.966001510620117,-2.3952471238994946,12.327250145139729,1.2853771933603042,8.64662582787993,-7.424210109935601,78.68230006062129,8.569511130156457,3.680624317259809,9,-2.265003204345703,-5.035003662109375,-12.582498550415039,-10.035003662109375,8.129997253417969,0,0.05959233968552069,1.6046583837156176,82.83000183105469,-1.2161989401406272,83.2300033569336,-1.8648665367603847,82.7300033569336,0.05959233968552069
5670,2017-09-12,83.9800033569336,84.55999755859375,83.16000366210938,83.31999969482422,1655800.0,0.006954458278693343,-1.8571428571428572,2.538454766865225,85.74820848341922,83.13548887003078,-2.584139394474448,-6.129747832262893,-11.117531758258252,-7.849340154634234,18.91902947598049,1.399993896484375,4.260327025370373,5.078003311157232,-2.4505250172519624,12.606531639566427,1.3137391469526278,8.842267475361837,-7.366275498406381,79.64931536186104,10.156677164725508,3.764264164204599,9,-2.5400047302246094,-5.310005187988281,-13.035001754760742,-10.66500473022461,7.489997863769531,1,0.06334841012345582,4.458316776603354,83.4000015258789,1.6046583837156176,82.83000183105469,-1.2161989401406272,83.2300033569336,0.06334841012345582
5671,2017-09-13,84.41000366210938,84.9000015258789,83.66000366210938,83.97000122070312,2076400.0,0.005120270159411522,-1.3396239995393562,0.6666666666666666,90.58725395540338,84.57622598474282,-2.543209787766628,-6.003570801480805,-11.317522407415254,-8.273977829080678,20.28621344672962,1.2399978637695312,4.275691976511254,4.959503555297857,-2.491552871794795,12.41055998239051,1.2339753417515311,8.685031768844183,-7.001648833575501,84.63957715488377,12.18459780531903,3.725528213546323,9,-2.8000030517578125,-5.570003509521484,-12.562503814697266,-11.09500503540039,7.0,2,0.0807961070837584,-1.8571428571428572,83.9800033569336,4.458316776603354,83.4000015258789,1.6046583837156176,82.83000183105469,0.0807961070837584
5672,2017-09-14,83.45999908447266,84.4000015258789,83.12999725341797,84.13999938964844,1807200.0,-0.011254644431003213,1.1166657129959883,-1.5454466638923567,76.95645864172192,84.65091848861391,-1.1252248122029584,-4.5778725090698345,-10.089645291824269,-7.339728267850717,21.52561382078063,1.2800064086914062,4.297215597087373,3.5584991455078097,-3.705175829156758,10.822174120172377,-0.07333834182448129,7.190336632840101,-5.152646652257374,54.85889218406199,-18.88061454909458,3.6318374873322843,9,-1.1799964904785156,-4.619998931884766,-11.334999084472656,-10.145000457763672,8.91000366210939,3,0.0947759854886101,-1.3396239995393562,84.41000366210938,-1.8571428571428572,83.9800033569336,4.458316776603354,83.4000015258789,0.0947759854886101
5673,2017-09-15,83.4800033569336,84.30999755859375,83.0,83.58999633789062,2757300.0,0.00023968694800347023,-1.4485942658309983,0.16175431116696024,71.07771860015134,84.00643155165628,-0.6070828224932541,-4.087594385798042,-9.816788866596738,-7.389901639102334,23.406927492980813,1.30999755859375,4.378937216877588,3.1215030670166044,-3.8114541534013853,10.054460287434594,-0.34497554319239043,6.587981677225599,-4.381533033478675,47.40756439056783,-24.721275515209484,3.466478610208994,9,-0.345001220703125,-4.640003204345703,-11.155004501342773,-10.200004577636719,8.239997863769531,4,0.09607087111359447,1.1166657129959883,83.45999908447266,-1.3396239995393562,84.41000366210938,-1.8571428571428572,83.9800033569336,0.09607087111359447
5674,2017-09-18,83.19000244140625,84.55999755859375,83.05000305175781,83.44999694824219,1670900.0,-0.0034738967880414418,-4.5926417813444855,2.363737254629951,68.46252635441385,81.9468063168059,0.01881171092006184,-3.2606661431485975,-9.23287093062281,-7.148668295481173,25.389630049798516,1.5099945068359375,4.35789565734278,2.3845020294189396,-4.023066712312186,8.792070771150065,-0.8192823414466233,5.5882864002845025,-3.395348373660454,10.000120464027432,-58.8964663520713,3.203784370865564,9,0.11499786376953125,-4.31500244140625,-10.860002517700195,-9.910003662109375,8.589996337890625,0,0.10530104880097735,-1.4485942658309983,83.4800033569336,1.1166657129959883,83.45999908447266,-1.3396239995393562,84.41000366210938,0.10530104880097735
5675,2017-09-19,83.43000030517578,83.55000305175781,82.36000061035156,83.08999633789062,2252500.0,0.0028849363712732945,3.1033897636241665,-1.3077351957274488,76.01110462029243,80.8216260788983,-0.08250017174957236,-2.9277668281763454,-9.118844623097885,-7.458887164064677,27.35622987782964,1.19000244140625,4.401598425923154,2.1654998779296903,-3.541748428763057,7.872748184622438,-0.6881242754166834,5.019124031276064,-3.022704542454008,42.12595705313241,-25.588707457121885,2.853624153346377,9,-0.125,-4.380001068115234,-10.950000762939453,-10.150001525878906,8.180000305175781,1,0.0970873599963129,-4.5926417813444855,83.19000244140625,-1.4485942658309983,83.4800033569336,1.1166657129959883,83.45999908447266,0.0970873599963129
5676,2017-09-20,83.41999816894531,83.95999908447266,82.29000091552734,83.44000244140625,1783600.0,-0.00011988656591011004,2.1509471987101976,-0.05883540895321441,75.83789923684945,79.53168519938431,0.039862653359591604,-2.3723074596476152,-8.763109640117818,-7.514128908806754,29.267457704465027,1.6699981689453125,4.338744098763769,1.7319976806640653,-3.2077746485633867,6.671770009891517,-0.7378884839496607,4.201883845277791,-2.4735777146446765,49.7796883034823,-19.846526992452752,2.469886164613728,9,-0.11499786376953125,-4.369998931884766,-10.829998016357422,-10.139999389648438,9.810005187988281,2,0.09649967907520973,3.1033897636241665,83.43000030517578,-4.5926417813444855,83.19000244140625,-1.4485942658309983,83.4800033569336,0.09649967907520973
5677,2017-09-21,83.13999938964844,83.54000091552734,82.4000015258789,83.44000244140625,1170500.0,-0.0033564946708558585,3.55999755859375,14.996948893974066,73.77712264639906,78.26006999913928,0.34168340322399615,-1.4731876681143916,-8.150589420830343,-7.269410971671675,31.556863574456028,1.1399993896484375,4.002662379593573,1.0109989166259794,-2.538283028343429,4.560280861595388,-0.7636420558587247,2.7856398891106835,-1.7191492067584022,37.44492207587057,-33.469063422819836,1.7746409724847059,9,0.4099998474121094,-4.090000152587891,-10.317501068115234,-9.860000610351562,10.069999694824219,3,0.0994708243104776,2.1509471987101976,83.41999816894531,3.1033897636241665,83.43000030517578,-4.5926417813444855,83.19000244140625,0.0994708243104776
5678,2017-09-22,84.62000274658203,84.80000305175781,83.04000091552734,83.12000274658203,2232300.0,0.017801339521273274,-1.1204798235131905,-4.999949137887188,73.98918520971007,76.93860863870674,-0.9585029581218265,-2.604733318819882,-9.311736006354266,-8.791615944083446,31.337399264364045,1.7600021362304688,3.7254497216316906,2.185002136230466,-1.0917223918368393,5.461726664297771,0.5466398721968062,3.8233644002641256,-2.7816544025333343,92.82867920399039,22.858691469195165,1.638362264033653,9,-1.0250015258789062,-5.570003509521484,-11.645004272460938,-11.635005950927734,6.8199996948242045,4,0.09158591052294729,3.55999755859375,83.13999938964844,2.1509471987101976,83.41999816894531,3.1033897636241665,83.43000030517578,0.09158591052294729
5679,2017-09-25,84.98999786376953,86.0199966430664,84.08000183105469,84.08000183105469,1985800.0,0.004372430928601512,-3.26374345001048,0.6066640218098959,69.65403901058036,75.1503675861691,-1.2060695531896783,-2.753617740956031,-9.36940934755583,-9.205602404538041,31.262634359326736,1.9399948120117188,3.376685013035967,2.3249973297119197,-0.992844991663759,5.642839651087598,0.6660761690240804,3.983918490399759,-2.784251137901208,72.38606007797127,3.944892742308525,1.6589211606878367,9,-0.8349990844726562,-5.1100006103515625,-11.802499771118164,-12.869998931884766,6.260002136230469,0,0.07918582805145036,-1.1204798235131905,84.62000274658203,3.55999755859375,83.13999938964844,2.1509471987101976,83.41999816894531,0.07918582805145036
5680,2017-09-26,84.88999938964844,86.05000305175781,84.75,85.20999908447266,1535700.0,-0.001176591088769996,-3.333354526149816,-0.351649549360721,67.36328745481552,72.56992686388156,-1.076632790548615,-2.422626476187901,-8.976312578910282,-9.151262069305403,30.987340686783725,1.3000030517578125,3.068769346546148,1.9994987487793026,-1.2772372035651074,5.2762347011237125,0.3611307726070976,3.6378667249515075,-2.150257675372387,69.14885630165311,3.07457743214691,1.6383679761722019,9,-0.7199974060058594,-4.994998931884766,-11.615001678466797,-13.40999984741211,6.230003356933608,1,0.08116385250544145,-3.26374345001048,84.98999786376953,-1.1204798235131905,84.62000274658203,3.55999755859375,83.13999938964844,0.08116385250544145
5681,2017-09-27,85.66999816894531,86.22000122070312,84.37000274658203,85.2699966430664,1751300.0,0.009188347095123062,1.4666520861201675,-1.2500059604701619,68.76916883126029,71.66022799605248,-1.8540820159689702,-2.880099656558343,-9.429085856470948,-9.973485563651735,31.048508313378942,1.8499984741210938,2.696197640523323,2.4809974670410213,-0.6567184252582337,5.618713359340276,0.9121395208913867,4.049855413190656,-2.400614640672174,85.60201320164971,22.22532144772105,1.56885794614963,9,-1.4149971008300781,-5.629997253417969,-12.369998931884766,-14.310001373291016,6.880004882812486,2,0.06933585348854887,-3.333354526149816,84.88999938964844,-3.26374345001048,84.98999786376953,-1.1204798235131905,84.62000274658203,0.06933585348854887
5682,2017-09-28,85.68000030517578,85.81999969482422,84.6500015258789,85.1500015258789,1761300.0,0.00011675191367155335,1.888893075126215,1.3249918937992333,73.32237832006203,71.90963463159812,-1.6942262869882256,-2.5515173645965206,-9.13949415001909,-10.030713414392125,31.166260598985733,1.1699981689453125,2.27769493236093,2.1929996490478487,-0.678274853120783,5.06427415121648,0.7573623979635329,3.6286369001321646,-1.8795055922652466,83.01884076399502,20.10602485486902,1.4356372510843192,9,-1.4249992370605469,-5.6399993896484375,-12.380001068115234,-14.480003356933594,8.069999694824219,3,0.08811861606986637,1.4666520861201675,85.66999816894531,-3.333354526149816,84.88999938964844,-3.26374345001048,84.98999786376953,0.08811861606986637
5683,2017-09-29,86.81999969482422,87.19000244140625,85.68000030517578,85.68000030517578,1819900.0,0.013305314957842818,-1.649127973123101,2.1509471987101976,75.59875828325121,72.70254929035782,-2.5821653470704575,-3.294963426763033,-9.974015696274009,-11.21961279125911,32.07220503542418,1.5100021362304688,1.7743826847126627,2.9739990234375,0.34253452640783166,5.605463520467168,1.6582667749226658,4.289731271952334,-2.583993810511018,88.10280791101822,26.06175271430017,1.3157322485148366,9,-2.079998016357422,-4.439998626708984,-13.502500534057617,-15.620002746582031,6.569999694824219,4,0.07360054609663136,1.888893075126215,85.68000030517578,1.4666520861201675,85.66999816894531,-3.333354526149816,84.88999938964844,0.07360054609663136
5684,2017-10-02,86.47000122070312,86.91999816894531,86.18000030517578,86.5999984741211,1617800.0,-0.004031311625793066,-1.084503712618605,-0.11403273948949953,69.30229532241562,71.95712603503819,-1.9198641604637459,-2.6550032489698765,-9.320176739300464,-10.92487805232139,32.66742521791749,0.7399978637695312,1.6457294560344025,2.3535003662109375,-0.18263985085636136,4.889640583278236,1.085430257677288,3.621570474744587,-1.8199996948242188,74.46803905601112,14.04895590336627,1.2680701085336508,10,-1.7299995422363281,-3.9150009155273438,-9.875,-12.525001525878906,7.1500015258789205,0,0.05747659477901301,-1.649127973123101,86.81999969482422,1.888893075126215,85.68000030517578,1.4666520861201675,85.66999816894531,0.05747659477901301
5685,2017-10-03,86.81999969482422,87.37000274658203,86.36000061035156,86.75,1497900.0,0.0040476288791504444,-1.3764798808017162,-0.5384705675215682,68.91675819141507,71.18811036332323,-1.942718822304201,-2.8079407961869265,-9.304100112518967,-11.304236367873614,32.739554930571465,1.0100021362304688,1.6484361004538215,2.4869987487792997,-0.1993402748137214,5.173337772372321,1.1438292369827963,3.830168260575803,-1.6619979858398466,81.66656494140625,23.306940322649794,1.3431695117965097,10,-1.93499755859375,-3.9749984741210938,-10.224998474121094,-12.875,7.0800018310546875,1,0.051025113116187626,-1.084503712618605,86.47000122070312,-1.649127973123101,86.81999969482422,1.888893075126215,85.68000030517578,0.051025113116187626
5686,2017-10-04,89.05000305175781,89.7699966430664,87.62000274658203,88.0,3783500.0,0.02568536471748617,-1.3756870679480695,15.000108991825613,86.53596635487548,72.60575966426507,-3.6767727896858986,-4.785546356607938,-11.176799457079738,-13.54773689139894,33.08146236809042,2.9499969482421875,1.7627366346873998,4.4010021209716825,1.093550559534691,7.708453682408674,2.7472763402531797,6.054727901690185,-3.449601135253914,85.93761175881554,26.01424223004699,1.6537257807184986,10,-2.6450042724609375,-5.0050048828125,-12.455001831054688,-15.105003356933594,5.329994201660142,2,0.02324536354727691,-1.3764798808017162,86.81999969482422,-1.084503712618605,86.47000122070312,-1.649127973123101,86.81999969482422,0.02324536354727691
5687,2017-10-05,89.1500015258789,89.9000015258789,88.62999725341797,89.04000091552734,2074300.0,0.0011229474530503047,-1.7311686820128305,0.10476218156452996,86.67529950078267,74.01532791882869,-3.1677181526302007,-4.658117298463509,-10.92160366609589,-13.6551995940752,33.395003518605584,1.2700042724609375,1.8292542513354135,4.205000686645505,0.408755907092214,8.001245466198796,2.3068782968688595,6.1031230764221505,-2.7900009155273438,82.22749329264325,19.864997162543787,1.8981223897766453,10,-2.1599998474121094,-5.040000915527344,-12.427501678466797,-15.205001831054688,5.909996032714858,3,0.038137986177060546,-1.3756870679480695,89.05000305175781,-1.3764798808017162,86.81999969482422,-1.084503712618605,86.47000122070312,0.038137986177060546
5688,2017-10-06,89.41999816894531,89.5,88.33999633789062,88.63999938964844,2524400.0,0.0030285657705573232,1.4680864878903968,7.090858648911083,90.40209229697476,76.3206671728725,-3.000797860714016,-4.647367021812897,-10.8684993691883,-13.901786609715955,34.23236571540868,1.160003662109375,1.930954914597038,4.145497512817386,-0.005228009926980803,8.296223035561752,2.0701347514452095,6.220860274189562,-2.3519973754882812,87.09668818756819,17.362569205628347,2.075362761372182,10,-2.2849960327148438,-5.30999755859375,-12.46999740600586,-15.284996032714844,4.270004272460923,4,0.048423193018566346,-1.7311686820128305,89.1500015258789,-1.3756870679480695,89.05000305175781,-1.3764798808017162,86.81999969482422,0.048423193018566346
5689,2017-10-09,88.37000274658203,89.61000061035156,87.91999816894531,89.61000061035156,1834900.0,-0.011742288569269177,1.7258150853078527,-1.5897433389412732,78.99066203887773,77.61259768221277,-1.5879139123736365,-3.3791935492807283,-9.486757885904126,-12.817963134827593,34.98129703153891,1.69000244140625,2.070515732710632,2.8470020294189453,-1.4245395838391346,7.118543642677025,0.7112312227899054,4.982772836047985,-0.7356018066406307,56.77970667787369,-15.767264589286413,2.1357708066290377,10,-1.2350006103515625,-3.5900001525878906,-11.212501525878906,-14.235000610351562,5.0799942016601705,0,0.056806568824742554,1.4680864878903968,89.41999816894531,-1.7311686820128305,89.1500015258789,-1.3756870679480695,89.05000305175781,0.056806568824742554
5690,2017-10-10,89.30000305175781,90.51000213623048,88.5,88.55999755859375,1861400.0,0.010523936587879756,-3.6744202551409995,-0.5967796516314011,81.14413594565019,78.98759402825608,-2.0412260574083234,-4.100428452086106,-10.076392138789686,-13.723073799590352,35.51838528088354,2.1399993896484517,2.144965340332476,3.511002349853513,-1.0111910577458048,8.03319575745283,1.2499056460538611,5.7720990536531644,-1.3800048828125,58.13151072603312,-16.580914875792907,2.261096703799657,10,-1.720001220703125,-3.3600006103515625,-11.91250228881836,-15.165000915527344,3.7899932861328125,1,0.048376254727789725,1.7258150853078527,88.37000274658203,1.4680864878903968,89.41999816894531,-1.7311686820128305,89.1500015258789,0.048376254727789725
5691,2017-10-11,91.2300033569336,91.38999938964844,89.12999725341797,89.19999694824219,2660700.0,0.021612544672111156,-1.082945711904988,2.743231540095264,86.47435619608596,80.44892490336986,-3.4638606593570955,-5.790158579099796,-11.666563285293591,-15.627566588190575,36.06657611267732,2.2600021362304688,2.330714031947551,5.100002670288092,0.02134008133312193,10.178665259243061,2.5606713758105997,7.639333964765584,-3.3100051879882812,95.38916494437359,15.303250147255582,2.5393312944774866,10,-2.6950035095214844,-4.680004119873047,-13.307502746582031,-16.56500244140625,3.399993896484361,2,0.029266667441620653,-3.6744202551409995,89.30000305175781,1.7258150853078527,88.37000274658203,1.4680864878903968,89.41999816894531,0.029266667441620653
5692,2017-10-12,91.37000274658205,91.5,89.94999694824219,91.2300033569336,2185300.0,0.0015345761755669596,6.750133516441596,0.06896499885372227,84.61543878868503,81.4507782928625,-3.030547504648453,-5.59398239049014,-11.456810623682074,-15.76078464460251,37.01368963810906,1.5500030517578125,2.582494280256512,4.844501876831075,-0.578959247132687,10.267963000794836,2.132771314849194,7.556232438812955,-2.8700027465820455,96.36879366121282,17.15553907949348,2.7117305619818777,10,-2.530002593994155,-4.765003204345717,-12.370002746582045,-16.7050018310547,3.239997863769517,3,0.0329429179857228,-1.082945711904988,91.2300033569336,-3.6744202551409995,89.30000305175781,1.7258150853078527,88.37000274658203,0.0329429179857228
5693,2017-10-13,91.5,92.1500015258789,89.94000244140625,90.16000366210938,2058100.0,0.0014227563698177015,-1.4831467416462358,9.571444141688401,84.2271877980863,83.10909967904813,-2.712077072413919,-5.367530869225419,-11.24638727386764,-15.850123798680158,38.1681214000332,2.2099990844726562,2.7966012206553756,4.573499298095697,-1.0828104411242663,10.229809037315661,1.7453444284857085,7.401654167705686,-2.4000000000000057,84.63354586200366,4.368464634668555,2.828154869609985,10,-2.2449989318847656,-4.569999694824219,-12.217500686645508,-16.75,5.6100006103515625,4,0.038907077143101265,6.750133516441596,91.37000274658205,-1.082945711904988,91.2300033569336,-3.6744202551409995,89.30000305175781,0.038907077143101265
5694,2017-10-16,91.9499969482422,92.0500030517578,91.05999755859376,91.05999755859376,1837800.0,0.004917999434340903,-1.224732971008217,0.6641804641417477,85.80125784606244,84.98515519623116,-2.5736343914225586,-5.404703604957774,-11.3624139328942,-16.244138517310432,39.288869942590296,0.9900054931640341,3.030315658938079,4.585496520996102,-1.2075657445936514,10.378558786585856,1.6889653882012254,7.482027653790979,-2.2399966430664193,94.52042482123225,12.318428047193507,2.8965311327948773,10,-2.064994812011733,-4.774997711181655,-12.199998855590835,-16.969997406005874,7.5100021362304545,0,0.018923388264422414,-1.4831467416462358,91.5,6.750133516441596,91.37000274658205,-1.082945711904988,91.2300033569336,0.018923388264422414
5695,2017-10-17,91.52999877929688,92.22000122070312,91.1500015258789,91.6999969482422,1167100.0,-0.004567680074875291,-1.301092734790313,-0.19100930958219917,80.84215801384849,84.35250982500594,-1.5815820799051608,-4.581664015248407,-10.652217935188702,-15.781528411535731,40.9786813770544,1.0699996948242188,3.164824350021732,3.7604984283447322,-2.0068971529531154,9.52789400964258,0.8768006376958084,6.644196218993656,-1.589996337890625,77.66985257263347,-3.9326129164230252,2.8836977906489265,10,-1.4599990844726562,-4.274997711181641,-11.780000686645508,-16.549999237060547,8.239997863769531,1,0.020976709216122158,-1.224732971008217,91.9499969482422,-1.4831467416462358,91.5,6.750133516441596,91.37000274658205,0.020976709216122158
5696,2017-10-18,91.47000122070312,92.0500030517578,91.26000213623048,91.4499969482422,1476100.0,-0.0006554961148684812,-2.9500648508431997,-0.11767345839681888,80.31420388500752,83.64572142325316,-1.2764388373092004,-4.097752202356361,-10.303828856120163,-15.670532208635407,42.586880219736486,0.7900009155273153,3.4123646374963243,3.2980007171630916,-2.312777557159606,8.90877899148579,0.49261158000173566,6.103389854324448,-1.0739990234374943,67.10524554617125,-13.726593789852387,2.8053891371613506,10,-1.4000015258789062,-4.215000152587891,-11.415002822875977,-16.185001373291016,6.9099960327148295,2,0.017710671209883344,-1.301092734790313,91.52999877929688,-1.224732971008217,91.9499969482422,-1.4831467416462358,91.5,0.017710671209883344
5697,2017-10-19,91.41000366210938,91.93000030517578,90.8000030517578,91.4000015258789,1222300.0,-0.0006559260718602689,1.1523851044505267,0.5000000000003552,77.09572437548238,82.16723609864289,-0.9634652425905585,-3.5694257999735157,-9.923433411964538,-15.55761074419678,44.10277148529171,1.129997253417983,3.672459834016749,2.824502944946289,-2.432631289767059,8.081637179659637,0.19593582758962214,5.453070062302956,-0.6492016601562511,64.47377226914377,-14.800596606240077,2.628567117356672,10,-1.3400039672851562,-4.155002593994141,-11.185003280639648,-15.955001831054688,6.789993286132827,3,0.03522583374146948,-2.9500648508431997,91.47000122070312,-1.301092734790313,91.52999877929688,-1.224732971008217,91.9499969482422,0.03522583374146948
5698,2017-10-20,92.37000274658205,92.5500030517578,91.58000183105469,91.9499969482422,1971500.0,0.010502122809460168,1.487162181989053,41.991609458428684,82.48907053089107,82.55594815331104,-1.632695054062637,-4.130834648314206,-10.485955770544095,-16.451061701645457,45.25657603347799,1.1399993896484233,3.615126944447212,3.3970020294189567,-1.7711615082925078,8.565165567130421,0.8129202605632315,5.981083798274682,-1.5699996948242472,89.71426827567127,9.425784074756379,2.5840817688557314,10,-1.8450012207031392,-4.950000762939467,-11.81000137329103,-16.915000915527358,8.56999969482419,4,0.024250273867750805,1.1523851044505267,91.41000366210938,-2.9500648508431997,91.47000122070312,-1.301092734790313,91.52999877929688,0.024250273867750805
5699,2017-10-23,91.72000122070312,93.68000030517578,91.58000183105469,92.37999725341795,1579100.0,-0.007036933057826156,-3.468106519921758,-1.5713974314726007,76.11946125634718,81.99765096561072,-0.5112905847500429,-3.110250670974551,-9.451375352079083,-15.783282221268152,46.155063401008675,2.0999984741210938,3.5399852054096925,2.4105003356933565,-2.537420991843746,7.358421663230459,-0.06346032807519464,4.884460999461908,-0.9199981689453267,31.944411330721657,-46.17991203686142,2.473960663768553,10,-0.31500244140625,-3.7350006103515625,-10.732500076293945,-16.264999389648438,12.419998168945312,0,0.05876580154723987,1.487162181989053,92.37000274658205,1.1523851044505267,91.41000366210938,-2.9500648508431997,91.47000122070312,0.05876580154723987
5700,2017-10-24,91.77999877929688,92.30999755859376,91.12999725341795,91.61000061035156,2523100.0,0.000654138222800249,-1.0884870908501652,-0.25757453154080573,68.93207171019618,80.0485082449563,-0.20395350695629588,-2.769599319379438,-9.1542742177256,-15.822896771703086,46.921388877921544,1.1800003051758097,3.4196051653465815,2.125997924804693,-2.4734736180739674,6.725469467683354,-0.1737378466346371,4.4257336962440235,1.9000015258789062,34.02766187974718,-41.32757228254997,2.2997357714393334,10,0.030002593994140625,-3.7949981689453125,-10.689998626708984,-16.324996948242188,10.980003356933608,1,0.08367836573678611,-3.468106519921758,91.72000122070312,1.487162181989053,92.37000274658205,1.1523851044505267,91.41000366210938,0.08367836573678611
5701,2017-10-25,91.61000061035156,91.9000015258789,91.05999755859376,91.5,1159900.0,-0.0018522354674912478,1.4347854931445851,0.647069383358765,66.89565406030792,78.07964327513662,0.028626201063119083,-2.2469777271959543,-8.58374939119733,-15.614934947938835,48.01194143850083,0.840003967285142,3.4681374270179077,1.6589996337890653,-2.6127283278478615,5.930727595425992,-0.47686434702939096,3.7948636146075216,2.0699996948242188,28.12494205098489,-44.44587256358616,2.1358639808184634,10,0.20000076293945312,-3.625,-10.432500839233398,-16.154998779296875,11.40000152587892,2,0.08907320137920394,-1.0884870908501652,91.77999877929688,-3.468106519921758,91.72000122070312,1.487162181989053,92.37000274658205,0.08907320137920394
5702,2017-10-26,93.2300033569336,93.33999633789062,91.77999877929688,92.12000274658205,1638700.0,0.017683688852622614,1.345884674514123,10.090858648910954,72.07423602018817,76.72931529981459,-1.4525390516345311,-3.4491936583681593,-9.808380835811477,-17.148847206941525,49.33344730607653,1.7299957275390625,3.448111277169616,2.9015022277831974,-1.1073476274354306,6.9103520830018255,0.8970773001738763,4.905927155392519,0.3451968383789108,82.82456196546966,11.591698795060992,2.0044249276093167,10,-0.9900016784667969,-5.19000244140625,-12.05250358581543,-17.775001525878906,13.139999389648452,3,0.055239662244432886,1.4347854931445851,91.61000061035156,-1.0884870908501652,91.77999877929688,-3.468106519921758,91.72000122070312,0.055239662244432886
5703,2017-10-27,93.20999908447266,93.33000183105469,90.8499984741211,92.0199966430664,2192000.0,-0.00021456904151717637,2.46851691795512,1.0720736820400165,81.84211952866323,76.28941104232578,-1.3013092029734565,-3.084041460475646,-9.38186202413631,-17.01852315684299,49.867357702499625,2.4800033569335938,3.1530625426234167,2.561997985839838,-1.2847644275720285,6.408760399251705,0.6386167791339119,4.485379192545764,0.264593005371097,83.39219375953674,9.904336267412944,1.9233812067059315,10,-0.9699974060058594,-4.849998474121094,-11.90999984741211,-17.564998626708984,12.680000305175781,4,0.053535006037789046,1.345884674514123,93.2300033569336,1.4347854931445851,91.61000061035156,-1.0884870908501652,91.77999877929688,0.053535006037789046
5704,2017-10-30,91.44000244140624,92.91999816894531,90.3000030517578,92.5199966430664,2234400.0,-0.01898934299379551,1.7872329200738744,-0.9075562907114034,62.6777407556726,74.27114245808401,0.4344209187365493,-0.9724729506957459,-7.214635613472737,-15.138277800380507,50.24740402071293,2.909996032714858,2.8810540444254116,0.5435012817382727,-2.7723314738742317,3.859334037350777,-1.1144150960679724,2.201417659544518,1.8999938964843892,37.50006274186973,-36.363409038097664,1.6579163778062513,10,0.5499992370605611,-2.5600013732910014,-10.1175022125244,-15.490001678466783,14.07999420166017,0,0.10389326056817971,2.46851691795512,93.20999908447266,1.345884674514123,93.2300033569336,1.4347854931445851,91.61000061035156,0.10389326056817971
5705,2017-10-31,91.25,92.20999908447266,91.0500030517578,91.62999725341795,1383800.0,-0.0020778919109061267,-1.974382550007264,0.3518511977507116,50.14922891750106,70.91947857280553,0.6487518637137555,-0.45699986398123826,-6.621421232137948,-14.84663450872111,50.48054687714959,1.159996032714858,2.600188748643305,0.13199882507323935,-2.5728078010419893,2.836805451188468,-1.2204044879843678,1.4844021381308465,2.0800018310546875,31.249968629065368,-38.24280622464745,1.3524033130576136,10,0.7400016784667969,-2.2249984741210938,-9.232501983642578,-14.31500244140625,16.059997558593764,1,0.14126026728381857,1.7872329200738744,91.44000244140624,2.46851691795512,93.20999908447266,1.345884674514123,93.2300033569336,0.14126026728381857
5706,2017-11-01,91.12000274658205,92.05999755859376,90.33999633789062,91.5999984741211,1750000.0,-0.0014246274347172738,1.457155313351469,1.2631557813158891,48.13153603156683,67.70123542348158,0.8089505528934922,-0.17283328405333975,-6.103975707885581,-14.614241459779791,49.72935543647619,1.7200012207031392,2.234850899979307,-0.10149841308592045,-2.62549034460379,2.422493518431949,-1.3634943788448624,1.1604975526730215,1.9675991821288932,26.97373374358232,-37.503423194963105,1.2619959657589361,11,0.8699989318847514,-2.095001220703139,-9.08750152587892,-13.995002746582045,17.549995422363267,2,0.12774362421850416,-1.974382550007264,91.25,1.7872329200738744,91.44000244140624,2.46851691795512,93.20999908447266,0.12774362421850416
5707,2017-11-02,92.5500030517578,94.8000030517578,90.88999938964844,91.1999969482422,2194200.0,0.015693593745303103,-2.9695444053723152,-2.8125377499443927,56.57074052005978,64.82142097783365,-0.494317787886871,-1.4072016975963066,-7.101612867967546,-15.934886141751221,49.29744800283335,3.910003662109361,1.9983727985681554,1.158501815795887,-1.232527408086952,3.549531039678726,-0.037012796145532434,2.3540164277373066,-2.25,50.0,-11.434796193825363,1.1955146119414184,11,0.0,-2.825000762939439,-10.40250205993651,-15.110000610351548,14.51999664306642,3,0.11301997557604637,1.457155313351469,91.12000274658205,-1.974382550007264,91.25,1.7872329200738744,91.44000244140624,0.11301997557604637
5708,2017-11-03,93.75,94.48999786376952,92.81999969482422,93.27999877929688,2538300.0,0.012965930941905235,-1.4028761183379783,0.34814747835523036,60.29751180200555,63.063426594017926,-1.6516665084794795,-2.3886399463329013,-7.981142730330475,-17.01376684538384,49.1069902655083,1.9399948120117188,1.7966458788795308,2.1419986724853572,-0.2813133214083905,4.565310666379105,0.9303426755384834,3.353654669432231,-3.410003662109375,76.66659884982671,18.614819550776218,1.211655996946874,11,-1.1999969482422017,-3.509998321533203,-11.602499008178711,-16.30999755859375,12.470001220703125,4,0.1346133626302084,-2.9695444053723152,92.5500030517578,1.457155313351469,91.12000274658205,-1.974382550007264,91.25,0.1346133626302084
5709,2017-11-06,93.38999938964844,93.73999786376952,92.33999633789062,93.4800033569336,1334900.0,-0.003840006510416716,3.590221755281395,-0.19149730536978118,60.7142982709035,62.15034065631873,-1.1508933257571101,-1.7215346767220865,-7.3591805867529985,-16.49295732981949,49.13931072756081,1.410003662109375,1.6661283299262095,1.5309982299804688,-0.4860323551966843,3.548028815157622,0.5224829373918993,2.539513522569038,-2.960802917480464,68.38561570489705,12.286000163628096,1.0085152925885756,11,-0.8399963378906392,-2.8999977111816406,-9.829998016357422,-15.464996337890625,12.199996948242188,0,0.1338473078669442,-1.4028761183379783,93.75,-2.9695444053723152,92.5500030517578,1.457155313351469,91.12000274658205,0.1338473078669442
5710,2017-11-07,93.62000274658205,93.77999877929688,92.4800033569336,93.47000122070312,1474800.0,0.002462826410073893,4.531970845575702,-1.666610155124342,62.14690337046888,61.622701690781064,-1.2208270148110927,-1.6983769469465528,-7.3188262239436455,-16.516709085398688,48.880559243716526,1.2999954223632812,1.385044732520285,1.54500160217286,-0.2287541050306885,3.3187573093764087,0.6581237485710858,2.4318794557746344,-3.1033901428222777,73.54263388198802,18.05709563213925,0.8868778536017771,11,-1.0699996948242472,-3.040000915527358,-9.972501754760756,-15.694999694824233,11.02999877929686,1,0.12710952304387546,3.590221755281395,93.38999938964844,-1.4028761183379783,93.75,-2.9695444053723152,92.5500030517578,0.12710952304387546
5711,2017-11-08,93.9000015258789,94.66000366210938,93.0999984741211,93.31999969482422,1193800.0,0.0029908008019907673,-2.058820889493919,3.8666395402061338,63.726559799061754,60.69518211065591,-1.2760148578877164,-1.863639802065606,-7.297717686520002,-16.594398462093437,48.46121934764608,1.5600051879882812,1.2173839862587101,1.691500473022458,-0.21166336578544076,3.594664311830357,0.7399185536185087,2.6430823924264075,-3.2977211131591844,76.98207972026908,21.69852639101061,0.9515819194039489,11,-1.349998474121108,-2.6899986267089844,-10.03499984741211,-15.884998321533203,12.389999389648438,2,0.14281145702664388,4.531970845575702,93.62000274658205,3.590221755281395,93.38999938964844,-1.4028761183379783,93.75,0.14281145702664388
5712,2017-11-09,94.37999725341795,95.08999633789062,93.3499984741211,93.3499984741211,1713600.0,0.00511177550307873,-2.378640632870137,1.7758543579489903,61.699623770325694,58.45712702639618,-1.7609072177634033,-2.220413914700046,-7.465465220613979,-16.841532631089663,48.04304809552398,1.7399978637695312,1.1958866191364024,2.020996475219718,-0.0697836778514187,4.111776628290855,0.9756063986841497,3.0663865517552864,-3.6937623879174737,74.18185147372107,22.292971777242798,1.045390076535572,11,-1.6849975585937358,-2.874999999999986,-9.15499877929686,-15.164997100830064,14.72000122070314,3,0.1514092109703875,-2.058820889493919,93.9000015258789,4.531970845575702,93.62000274658205,3.590221755281395,93.38999938964844,0.1514092109703875
5713,2017-11-10,95.05999755859376,95.63999938964844,93.91999816894531,94.13999938964844,2995700.0,0.007204919738977633,-1.529412424687812,0.893203164350712,69.37353961622895,59.201104677569106,-2.4036583984242412,-2.761623132698972,-7.8162986953353055,-17.268142399969875,47.47962370804987,1.720001220703125,1.2317875084275443,2.5229969024658345,0.1526631498095128,4.893330655122156,1.3378300261376808,3.7081637787939883,-4.197612234197678,82.42420319139633,26.85531562948715,1.1851668763281582,11,-2.069999694824233,-3.279998779296889,-9.509996414184585,-15.524997711181655,14.110000610351548,4,0.12634128386998578,-2.378640632870137,94.37999725341795,-2.058820889493919,93.9000015258789,4.531970845575702,93.62000274658205,0.12634128386998578
5714,2017-11-13,93.69000244140624,95.45999908447266,92.9800033569336,94.70999908447266,1738500.0,-0.014411899351702395,-1.03278770539218,-1.108694209941451,59.61734678197578,60.253117773621845,-0.7609596250972857,-1.3223868261516571,-6.172047292601832,-15.644242841606072,46.57613303507425,2.4799957275390625,1.0327488305264012,1.0660015106200973,-1.3410604144632998,3.4730634357034944,-0.13752945192160837,2.269532473161803,-2.54096027309501,38.291158341521616,-19.176264713337964,1.2035309625416992,11,-0.7000045776367045,-1.9100036621093608,-8.06750106811522,-13.97000122070311,15.229995727539077,0,0.13373890973194458,-1.529412424687812,95.05999755859376,-2.378640632870137,94.37999725341795,-2.058820889493919,93.9000015258789,0.13373890973194458
5715,2017-11-14,93.4499969482422,93.56999969482422,92.3000030517578,93.4800033569336,2054600.0,-0.0025616980137675993,11.095258855585966,0.029418144555048376,59.19998168945321,61.482945068942556,-0.19675743761239062,-0.9814859828088487,-5.701020065206606,-15.131906289608494,45.36417116328865,1.3899993896484375,0.7552119529415791,0.729996109008809,-1.6463060976753354,3.1062983156929533,-0.4581549943332561,1.918147212350874,-2.0314973466507382,34.43099273607819,-25.643122189566633,1.188151103342069,11,-0.1849975585937642,-1.379997253417983,-7.492494583129897,-13.314994812011733,15.020004272460923,1,0.1299090399796614,-1.03278770539218,93.69000244140624,-1.529412424687812,95.05999755859376,-2.378640632870137,94.37999725341795,0.1299090399796614
5716,2017-11-15,93.08999633789062,93.76000213623048,91.30999755859376,92.83000183105469,1998800.0,-0.003852334104954225,2.062494039558205,-8.664632595986815,49.1990443177146,60.66386771312642,0.5275516759092653,-0.5205873749537773,-5.117155069616658,-14.529081149053596,43.80843311566111,2.4500045776367188,0.7680971653624624,0.28899574279785156,-2.0173130536536945,2.5953045392493976,-0.8641586554279286,1.4421501410236317,2.5500030517578125,41.10849945907068,-15.423264973598492,1.1531543982257733,11,0.38500213623046875,-0.7049980163574219,-6.329994201660156,-12.249996185302734,16.37000274658203,2,0.12418096082020136,11.095258855585966,93.4499969482422,-1.03278770539218,93.69000244140624,-1.529412424687812,95.05999755859376,0.12418096082020136
5717,2017-11-16,94.62999725341795,94.9800033569336,93.1500015258789,93.55999755859376,2135700.0,0.016543140789667232,1.0677847749343747,4.115470391454788,56.92007275442106,60.28859670783926,-0.7670359432771221,-1.9046373842421218,-6.426900016595255,-15.826493373759362,42.8884950336016,1.8900070190429688,0.981747241519912,1.6679969787597457,-0.6786680514477013,4.014662008967193,0.49466446365602224,2.8413294938634692,0.9234020996093903,76.67432542437348,22.567802256192664,1.173332515103722,11,-1.1549987792968608,-1.8399963378906108,-7.087497711181626,-13.33999633789061,13.870002746582045,3,0.12321678115327472,2.062494039558205,93.08999633789062,11.095258855585966,93.4499969482422,-1.03278770539218,93.69000244140624,0.12321678115327472
5718,2017-11-17,94.61000061035156,95.22000122070312,93.98999786376952,94.79000091552734,1945100.0,-0.00021131399816953778,1.3653889887393444,-0.1682246322559529,68.62514815020701,61.16758002776187,-0.6841666583727744,-1.8005357225678011,-6.159237170814009,-15.573536872615051,41.729309321245836,1.230003356933608,1.2490729201727504,1.5360004425048857,-0.9036733553927832,3.9756742404025545,0.31616354355605836,2.755837341453713,0.8585307067871071,79.51811658813594,22.34803499835683,1.2198368989488317,11,-1.1350021362304688,-1.8199996948242188,-6.887500762939453,-12.96500015258789,12.879997253417955,4,0.15315503403753428,1.0677847749343747,94.62999725341795,2.062494039558205,93.08999633789062,11.095258855585966,93.4499969482422,0.15315503403753428
5719,2017-11-20,97.11000061035156,97.23999786376952,94.70999908447266,95.12000274658205,5270700.0,0.026424267877305896,1.2488954294685672,-11.055524943839195,77.07950511846731,62.826757999761696,-2.906657791720775,-4.085491401718286,-8.395790014276443,-17.81984250042332,40.41975065295097,2.6299972534179545,1.4158341008495796,3.766500473022461,0.8186941202910702,6.714306825753852,2.2925972966567656,5.240403649388156,-5.800003051757798,97.80780359649405,35.815740202638665,1.4739031763656973,11,-2.835002899169922,-3.340000152587905,-9.017499923706055,-14.919998168945312,10.959999084472656,0,0.12418903802692594,1.3653889887393444,94.61000061035156,1.0677847749343747,94.62999725341795,2.062494039558205,93.08999633789062,0.12418903802692594
5720,2017-11-21,99.45999908447266,100.54000091552734,95.44000244140624,100.1500015258789,7828500.0,0.0241993456837708,5.9387676721543095,-0.34673526739331545,81.97853003022503,64.85475469211318,-4.851301276163042,-6.145716782576358,-10.468300487870039,-19.902939595915385,39.87169378932223,5.099998474121108,1.5245828209784662,5.732498931884763,1.8043729951057799,9.660624868663746,3.7684359634952784,7.696561900274247,-8.031401519775372,88.29900933629249,20.97363146555537,1.9640629683894903,11,-3.5349998474121094,-4.039997100830078,-10.929998397827148,-16.994998931884766,7.849998474121108,1,0.09511360518350864,1.2488954294685672,97.11000061035156,1.3653889887393444,94.61000061035156,1.0677847749343747,94.62999725341795,0.09511360518350864
5721,2017-11-22,99.7699966430664,100.73999786376952,98.98999786376952,99.2300033569336,3054300.0,0.0031168063688646885,-2.4313581761334633,-0.7825961963732861,80.28523205346727,66.9198222791289,-4.739482025070316,-6.127187374228356,-10.505348961675153,-19.94104452471872,39.38792852178468,1.75,1.687426316474557,5.634496688842773,1.0007075994063257,10.268285778279221,3.3176021441245496,7.951391233560997,-7.976942944335917,87.22000410117865,16.971786374993926,2.3168945447182203,11,-3.7449989318847656,-4.249996185302749,-11.10749626159668,-17.269996643066406,8.92000579833983,2,0.08720061010687963,5.9387676721543095,99.45999908447266,1.2488954294685672,97.11000061035156,1.3653889887393444,94.61000061035156,0.08720061010687963
5722,2017-11-24,98.37999725341795,99.6999969482422,98.02999877929688,99.6999969482422,1741600.0,-0.01393203805169263,1.5303008409675132,-2.4444742716663894,69.11643244012868,66.89125481511775,-3.0423484002271977,-4.565664942361948,-8.822298610124335,-18.25765016151614,38.13606790369422,1.7399978637695312,1.8060280060620073,3.986997604370103,-0.994266612124747,8.968261820864953,1.496365496122678,6.477629712617528,-6.050126904785131,65.03702799479166,-4.217576822927825,2.4906321082474285,11,-2.354999542236314,-2.859996795654297,-9.717496871948228,-15.879997253417955,9.639999389648452,4,0.11262453893461322,-2.4313581761334633,99.7699966430664,5.9387676721543095,99.45999908447266,1.2488954294685672,97.11000061035156,0.11262453893461322
5723,2017-11-27,98.1999969482422,98.9800033569336,97.6999969482422,98.31999969482422,2517800.0,-0.0018296433238567111,-1.285720124522345,0.09091119267114296,70.15926450800936,68.06257900689928,-2.648630267032729,-4.208426901662378,-8.345941782469183,-17.777852189909595,37.682836534935355,1.280006408691392,1.8993118796092858,3.5574974060058793,-1.6681569592698082,8.783151771281567,0.9446702233680355,6.170324588643723,-5.36551894870118,57.87725655520784,-11.012742285610791,2.6128271826378437,11,-2.174999237060561,-2.679996490478544,-9.537496566772475,-15.699996948242202,10.66000366210936,0,0.1048880180432854,1.5303008409675132,98.37999725341795,-2.4313581761334633,99.7699966430664,5.9387676721543095,99.45999908447266,0.1048880180432854
5724,2017-11-28,100.94000244140624,101.08999633789062,98.37999725341795,98.38999938964844,2464100.0,0.02790229713151815,-1.1089426936138762,-21.249539067966033,75.34626843748993,69.85661086779224,-4.751771520085484,-6.535292140207346,-10.742292393792653,-20.19988181941129,37.942413899463496,2.8899993896484233,2.076485085876854,5.822502899169905,0.1174634477722094,11.5275423505676,2.969983173471064,8.675022624868745,-7.631193250011506,97.3452379023326,27.843998084925843,2.852519725698844,11,-4.740005493164048,-5.245002746582017,-11.967500686645494,-18.275001525878892,10.199996948242202,1,0.06488998676382463,-1.285720124522345,98.1999969482422,1.5303008409675132,98.37999725341795,-2.4313581761334633,99.7699966430664,0.06488998676382463
5725,2017-11-29,104.13999938964844,104.4000015258789,101.01000213623048,101.30999755859376,3309900.0,0.03170197018867449,1.0238765452342478,1.1098033114524561,79.49309332959486,73.22261631355671,-7.013465178288598,-9.19133334901386,-13.562101829056587,-23.03467909426115,38.475151500221294,3.4599990844726705,2.22766095332706,8.377999877929682,1.685649909124166,15.070349846735198,5.031824893526931,11.724174862332433,-10.208695226534033,96.11937375239556,26.425752532565696,3.3461749844027566,11,-5.364997863769531,-6.789997100830078,-14.444999694824219,-20.90999984741211,4.959999084472656,2,0.037737663992788884,-1.1089426936138762,100.94000244140624,-1.285720124522345,98.1999969482422,1.5303008409675132,98.37999725341795,0.037737663992788884
5726,2017-11-30,102.76000213623048,105.13999938964844,102.6500015258789,104.1500015258789,4236600.0,-0.013251366060168523,-2.0931638755414026,-0.49116554427472014,72.9463510508597,75.0033139020499,-4.601413916193081,-7.267176253014597,-11.809791660306885,-21.301463489931336,39.75936911852086,2.4899978637695312,2.5773096101751207,6.416002655029317,-0.593619017683622,13.425624327742256,2.9111918186728474,9.920813491385786,-7.78182823683963,68.01080010172535,-1.0690269511945871,3.504810836356471,11,-3.1950035095214986,-5.040000915527358,-12.862501144409194,-19.495002746582045,6.930000305175753,3,0.04427788368796737,1.0238765452342478,104.13999938964844,-1.1089426936138762,100.94000244140624,-1.285720124522345,98.1999969482422,0.04427788368796737
5727,2017-12-01,103.01000213623048,103.91000366210938,100.6500015258789,101.81999969482422,2461900.0,0.0024328531997164227,1.1805994294550224,-0.8561172402437206,72.29390679469913,75.41095375143792,-3.9534496557783854,-7.0550773320226625,-11.667870858794231,-21.20166802808582,39.5406824334591,3.2600021362304688,3.008885997080611,6.143002700805681,-1.2263632566679235,13.512368658279286,2.458319722068879,9.827685679542483,-6.812409178008721,71.37101405284804,3.8147858056661335,3.6846829787367996,12,-3.085002899169936,-5.290000915527358,-13.112501144409194,-19.5700035095215,6.619995117187472,4,0.05514027946202704,-2.0931638755414026,102.76000213623048,1.0238765452342478,104.13999938964844,-1.1089426936138762,100.94000244140624,0.05514027946202704
5728,2017-12-04,106.37000274658205,107.11000061035156,104.41000366210938,104.48999786376952,2678300.0,0.03261819765723306,-1.6470645433941942,1.579832794788947,81.9878922815703,75.9563301028938,-6.1126785495350475,-9.93027259940068,-14.636538840506773,-24.207465279110366,39.54688841122554,4.0999984741210795,3.742339355522347,8.872003173828134,0.5294799229758951,17.214526424680372,4.700741548402021,13.043264799254246,-9.099321016589087,91.5235099745776,19.428302483892566,4.1712616254261174,12,-5.095001220703139,-7.665000915527358,-16.230001449584975,-22.93000411987306,4.979995727539048,0,0.015511834670300262,1.1805994294550224,103.01000213623048,-2.0931638755414026,102.76000213623048,1.0238765452342478,104.13999938964844,0.015511834670300262
5729,2017-12-05,105.88999938964844,106.94000244140624,104.77999877929688,106.26000213623048,2015200.0,-0.004512581973671437,1.4971092147913192,-0.19680946042465233,81.00698892178313,75.8483810908447,-4.756448867585092,-8.92328646239308,-13.774639978203737,-23.381076091420823,39.983078485549754,2.160003662109361,4.3307527585142935,7.766999816894526,-1.1339349989390115,16.667934632728063,3.31653240897775,12.217467224811301,-7.241813016405274,81.11452951076205,4.07928034495626,4.45046740791677,12,-3.4850006103515625,-7.18499755859375,-15.589998245239258,-22.450000762939453,8.949996948242188,1,0.02804798600266567,-1.6470645433941942,106.37000274658205,1.1805994294550224,103.01000213623048,-2.0931638755414026,102.76000213623048,0.02804798600266567
5730,2017-12-06,105.5199966430664,106.5199966430664,105.16999816894531,106.19000244140624,2083900.0,-0.003494218044335917,1.0300817438692098,1.8108130399817466,80.96661807219994,75.92409064848165,-3.8402827042971523,-8.027636209465541,-13.015943589543753,-22.675457551775224,40.42651049532539,1.3499984741210938,4.876545561922882,6.801997375488284,-2.416800757554711,16.02079550853128,2.1925983089667795,11.411396442009789,-5.687156276628073,75.38693200271635,-5.936990811787467,4.6093990665214974,12,-3.1149978637695312,-6.7949981689453125,-15.08499526977539,-22.079998016357422,7.360000610351548,2,0.053260073212401116,1.4971092147913192,105.88999938964844,-1.6470645433941942,106.37000274658205,1.1805994294550224,103.01000213623048,0.053260073212401116
5731,2017-12-07,107.30999755859376,108.06999969482422,106.13999938964844,107.93000030517578,2668000.0,0.016963618010548576,3.288882295596151,0.9253692253384787,81.2007886210884,77.26679689081053,-4.971012182890874,-9.234964072225765,-14.41358241418395,-24.10660598732892,40.64929898923588,2.5500030517578125,5.1764781035434595,7.9214984893799,-1.7608519000055907,17.60384887876539,3.0803232946871617,12.762673684072638,-6.458354758007573,89.75738108115353,7.521233577861537,4.8411751946927435,12,-4.424999237060561,-8.104999542236342,-16.802495956420913,-23.599998474121108,5.490005493164034,3,0.016680653771797394,1.0300817438692098,105.5199966430664,1.4971092147913192,105.88999938964844,-1.6470645433941942,106.37000274658205,0.016680653771797394
5732,2017-12-08,108.66999816894531,108.9000015258789,107.16999816894531,107.58000183105469,2450900.0,0.012673568551792691,1.2322580010041249,-1.758050821386861,82.45612922769129,78.63311519299741,-5.272316304456496,-9.981245801653785,-15.357650399460766,-25.11328748351184,40.77501633058176,1.7300033569335938,5.225223066850461,8.566999053955072,-1.6532439840414384,18.787242091951583,3.456877534956817,13.677120572953328,-6.663418265281038,94.87742836606839,11.78947250429836,5.110121518998252,12,-5.029998779296875,-8.77499771118164,-18.16249656677246,-24.959999084472656,4.230003356933594,4,0.009386254620848966,3.288882295596151,107.30999755859376,1.0300817438692098,105.5199966430664,1.4971092147913192,105.88999938964844,0.009386254620848966
5733,2017-12-11,107.06999969482422,108.69000244140624,105.4499969482422,108.66999816894531,2465600.0,-0.014723460946724498,2.9512093003782454,-1.4678934400985526,73.98843463289057,78.48224477026415,-2.5499442865795743,-7.837170430731064,-13.388487002994552,-23.172393016091405,40.34756798814367,3.240005493164034,5.316566039582327,6.366500473022455,-4.01616444860862,16.74916539465353,1.1751680122069104,11.557832933838,-3.822603899161308,55.582509439517644,-24.5841787803193,5.19133246081554,12,-2.2949981689453125,-6.965000152587891,-15.932497024536133,-22.73999786376953,7.660003662109375,0,0.023909569121979724,1.2322580010041249,108.66999816894531,3.288882295596151,107.30999755859376,1.0300817438692098,105.5199966430664,0.023909569121979724
5734,2017-12-12,106.22000122070312,109.0,106.0999984741211,107.58000183105469,2480700.0,-0.007938717442269483,-2.6249880791165197,0.8500011920940324,67.54932862523953,77.15515980311355,-0.974715818940922,-6.324589990945768,-12.160306058879911,-21.984896506580128,40.80872912301787,2.9000015258789062,5.697555692828757,4.890002059936521,-5.219309285242957,14.999313405115998,-0.1646536126532112,9.944657732526252,-1.955136393601336,27.415210176770792,-49.58617884322876,5.054655672589735,12,-1.3950004577636719,-6.06500244140625,-14.82499885559082,-21.889999389648438,8.799995422363281,1,0.048295963043333945,2.9512093003782454,107.06999969482422,1.2322580010041249,108.66999816894531,3.288882295596151,107.30999755859376,0.048295963043333945
5735,2017-12-13,105.58999633789062,106.5500030517578,105.25,106.0,2185200.0,-0.0059311323251021175,-1.3853347145616672,0.30147314566527167,64.86209622773772,76.2569092672111,-0.1311952396788456,-4.994525929021506,-11.162925337762772,-20.991923570134787,41.716878723947396,1.3000030517577983,6.125560641591235,3.6529972076416044,-5.90706772520447,13.21306214048768,-1.127035258781433,8.433029674064642,-0.3781044762091881,9.066569010416666,-63.889311985493,4.780032466423036,12,-0.7649955749511719,-5.43499755859375,-14.06999397277832,-19.40499496459961,9.110000610351577,2,0.08760299574592056,-2.6249880791165197,106.22000122070312,2.9512093003782454,107.06999969482422,1.2322580010041249,108.66999816894531,0.08760299574592056
5736,2017-12-14,104.6500015258789,106.77999877929688,104.0,106.1500015258789,1969700.0,-0.008902309353281068,1.014495878460186,3.658503907703759,66.38787943565634,75.60068400509523,1.2349590319125525,-3.3139895811273163,-9.930793687609395,-19.711658730940258,43.2323742553775,2.779998779296875,6.2172785380313655,2.1350021362304688,-6.5287120887120125,10.79871636117295,-2.196854976240772,6.466859248701709,4.349998474121094,13.000030517578127,-58.43943935241367,4.3318571124712415,12,1.8499984741210938,-4.495002746582031,-13.084999084472656,-18.290000915527344,9.689994812011719,3,0.07864305406153149,-1.3853347145616672,105.58999633789062,-2.6249880791165197,106.22000122070312,2.9512093003782454,107.06999969482422,0.07864305406153149
5737,2017-12-15,106.29000091552734,107.2699966430664,104.26000213623048,105.20999908447266,3283800.0,0.01567127917569011,-1.0201334377896327,-0.720001220703125,69.64546480937817,74.22930317485168,0.12198456129119961,-4.253753885058416,-11.256799817086673,-21.003666276754615,44.28762932367745,3.0099945068359233,5.943684848007436,3.1920013427734375,-4.77918794149133,11.163190627038205,-0.7935932993589461,7.177595984905821,2.609999084472662,45.800018310546875,-26.224974312169692,3.9855946421323813,12,0.20999908447265625,-6.135002136230469,-14.409997940063477,-19.729999542236328,8.779998779296875,4,0.06124754991209569,1.014495878460186,104.6500015258789,-1.3853347145616672,105.58999633789062,-2.6249880791165197,106.22000122070312,0.06124754991209569
5738,2017-12-18,109.0999984741211,109.5,106.4499969482422,107.05999755859376,2483300.0,0.02643708283366153,1.1478864726188298,1.8888865341414696,69.74830009597679,72.97833774976208,-2.5256362498302707,-6.24259867161787,-13.722381968017004,-23.466875742305902,45.49643478895206,3.2099990844726562,5.971235813418531,5.277499008178708,-2.0536772584407004,12.608675274798117,1.611910874869011,8.943087141488405,-5.099998474121094,92.72724498401989,22.91759836303457,3.6655881333097025,12,-2.3499984741210938,-8.694999694824219,-17.0,-22.395000457763672,6.3300018310546875,0,0.03483045925668993,-1.0201334377896327,106.29000091552734,1.014495878460186,104.6500015258789,-1.3853347145616672,105.58999633789062,0.03483045925668993
5739,2017-12-19,109.16999816894531,110.86000061035156,108.51000213623048,109.5199966430664,1814700.0,0.0006416104106621301,-1.8143853734084707,-0.17156780247356948,64.3468315161475,71.13169479908959,-2.326047778992134,-5.652578741018161,-13.406202083418407,-23.179134175463147,46.05858079453115,2.3499984741210795,6.039698315164841,4.7444988250732365,-2.2375852452614424,11.726582895407915,1.253456789905897,8.235540860240576,-5.059998168945313,75.36439808975993,8.515817560852298,3.4910420351673364,12,-1.7399978637695312,-8.084999084472656,-16.78499984741211,-22.189998626708984,7.180000305175781,1,0.05092979097960537,1.1478864726188298,109.0999984741211,-1.0201334377896327,106.29000091552734,1.014495878460186,104.6500015258789,0.05092979097960537
5740,2017-12-20,108.91999816894531,110.75,108.30999755859376,109.62999725341795,1607400.0,-0.0022900064504270956,-1.5284995394692855,2.0285776566757088,68.78047396213489,69.75165983698363,-1.7243747453382525,-4.909219308717525,-12.794946615939779,-22.5736855738066,45.6231866925622,2.440002441406236,5.568564665013852,4.021498870849612,-2.8246273955471537,10.867625137246378,0.5984357376512293,7.444562004047995,-4.539998144531253,71.72008354519916,4.8112062576053205,3.423063133198381,12,-1.4899978637695312,-7.834999084472656,-16.53499984741211,-21.939998626708984,5.680000305175781,2,0.056004393836468935,-1.8143853734084707,109.16999816894531,1.1478864726188298,109.0999984741211,-1.0201334377896327,106.29000091552734,0.056004393836468935
5741,2017-12-21,108.47000122070312,109.62999725341795,108.31999969482422,109.31999969482422,2052900.0,-0.004131444691581776,-1.2782536007377037,1.1971824932034068,66.4457818866207,67.97273235464246,-1.2209197760388832,-3.97797369517248,-12.04369409647029,-21.782097602986354,45.113844335314504,1.3099975585937358,5.128500873872099,3.1365016937255916,-3.4377614521994673,9.71076483965065,-0.15062987923694493,6.423633266688128,-3.830801172851565,63.7878796636129,-2.45095817346575,3.2871315729625317,12,-1.0400009155273438,-7.385002136230469,-15.802501678466797,-20.81999969482422,6.529998779296875,3,0.057435195514222936,-1.5284995394692855,108.91999816894531,-1.8143853734084707,109.16999816894531,1.1478864726188298,109.0999984741211,0.057435195514222936
5742,2017-12-22,109.45999908447266,109.73999786376952,107.79000091552734,108.4499969482422,1447500.0,0.00912692774618118,1.4840730283842958,-1.1882399404008415,60.85733403247124,66.5137211768181,-2.332341904244757,-4.316640941845037,-12.719234579339897,-22.42064105480125,45.17927665831393,1.9499969482421733,4.737979103006836,3.5724994659423857,-2.3717667369613764,9.516765668846148,0.6003663644905117,6.54463256739426,-4.5719670141211,68.25396001577768,4.998100369442007,2.9721331014518797,12,-2.029998779296875,-7.454998016357422,-16.530000686645508,-20.954998016357422,4.410003662109389,4,0.044582471169691607,-1.2782536007377037,108.47000122070312,-1.5284995394692855,108.91999816894531,-1.8143853734084707,109.16999816894531,0.044582471169691607
5743,2017-12-26,108.5,110.69000244140624,108.1999969482422,109.58000183105469,1180500.0,-0.008770318769432905,-1.964278253603526,-1.0693064819501144,58.871523203538466,65.54952057440687,-1.2830966887710247,-2.6829845529813383,-11.45364079840742,-21.12014343591501,45.57611089206728,2.490005493164034,4.165620086501306,2.0975002288818416,-2.720468027690373,6.915468485454056,-0.3114838994042657,4.506484357167949,-3.3730891880484393,23.127008307839887,-36.30548527949544,2.4089841282861073,12,-1.0699996948242188,-6.075000762939453,-15.367500305175781,-19.825000762939453,0.3300018310546875,1,0.06055299257902513,1.4840730283842958,109.45999908447266,-1.2782536007377037,108.47000122070312,-1.5284995394692855,108.91999816894531,0.06055299257902513
5744,2017-12-27,107.48999786376952,108.7699966430664,107.12000274658205,108.5,1768900.0,-0.009308775449128892,1.1290306702565762,0.9351855776430994,56.41694591427035,64.61117053957717,-0.08269692303645115,-1.2196448192703286,-10.157986544255024,-19.78132004554469,45.15714909353236,1.6499938964843608,3.3511417503220002,0.7599983215331889,-3.330029064789045,4.850025707855423,-1.285015371627935,2.805012014694313,-2.133763459881962,10.192710664976106,-45.27097595600047,2.0450136931611174,12,-0.05999755859373579,-4.704998016357408,-14.357498168945298,-18.81499862670897,-2.25,2,0.07386736067730926,-1.964278253603526,108.5,1.4840730283842958,109.45999908447266,-1.2782536007377037,108.47000122070312,0.07386736067730926
5745,2017-12-28,108.06999969482422,108.41000366210938,107.4499969482422,108.0,1259900.0,0.005395867918704278,1.5599918620619122,-0.06930648195009836,52.687420718188626,63.08889734874742,-0.3061052709537506,-1.5706529505236233,-10.426167189732581,-20.04846300373957,43.97308494431421,0.9600067138671733,2.896082347070731,1.1435001373290987,-2.7975067764245836,5.084507051082781,-0.8270033195477424,3.11400359420594,-2.4936146426780965,26.61056104905234,-23.502506077963897,1.970503456876844,12,-0.5099983215332031,-4.9199981689453125,-14.047500610351562,-18.595001220703125,-0.220001220703125,3,0.07661699641601305,1.1290306702565762,107.48999786376952,-1.964278253603526,108.5,1.4840730283842958,109.45999908447266,0.07661699641601305
5746,2017-12-29,107.30999755859376,108.6999969482422,107.2699966430664,107.86000061035156,1370900.0,-0.007032498735787929,-3.5396483239682683,-7.857220708446664,44.97783868273993,60.34805000134316,0.9732446468167666,-0.47674167713189775,-9.354811885230944,-18.98035795713656,42.6164797133944,1.4300003051757955,2.6766359897405607,0.15599822998048296,-3.263051826948157,3.575048286909123,-1.5535267984838441,1.86552325844481,-1.5222678841194295,5.321983984681414,-37.51232657858238,1.7095250284643204,12,1.3450012207031108,-3.029998779296889,-11.637496948242202,-15.939998626708999,-1.2299957275390767,4,0.06793403300141554,1.5599918620619122,108.06999969482422,1.1290306702565762,107.48999786376952,-1.964278253603526,108.5,0.06793403300141554
5747,2018-01-02,108.69000244140624,109.20999908447266,107.98999786376952,107.98999786376952,1412100.0,0.012859984290456872,-2.4856949788013614,-1.2727285337772558,56.081091530398105,58.82947127183442,-0.03410466364562126,-1.4855624200236974,-10.399074198049348,-20.027854584230496,42.49682989279546,1.900001525878892,2.602378378119994,1.2520030975341712,-1.617088572211344,4.121094767279686,-0.1825427373385793,2.6865489324069216,-2.699381929496809,43.977586247427034,2.641996317158437,1.4345458348727576,1,0.2999992370605611,-4.410003662109361,-12.91750335693358,-17.1750030517578,-7.110000610351548,1,0.05805499509483791,-3.5396483239682683,107.30999755859376,1.5599918620619122,108.06999969482422,1.1290306702565762,107.48999786376952,0.05805499509483791
5748,2018-01-03,108.0199966430664,109.4800033569336,107.58000183105469,109.05999755859376,1519800.0,-0.006164373753704044,1.0212647666354189,-1.4857058778651118,56.849293991071185,57.99641154682594,0.5214254979471917,-0.7226561280019439,-9.425137445886179,-18.996481396543487,41.59815396698111,1.9000015258789062,2.5727466299772175,0.49949760437012003,-2.33497044843196,3.3339656571722003,-0.917736422030913,1.916731630771153,-1.8346009272192987,38.13532473410237,-4.756161707251877,1.417234026401037,1,0.9150047302246094,-3.7399978637695312,-12.24749755859375,-16.50499725341797,-0.3999938964843608,2,0.05415669584628846,-2.4856949788013614,108.69000244140624,-3.5396483239682683,107.30999755859376,1.5599918620619122,108.06999969482422,0.05415669584628846
5749,2018-01-04,108.86000061035156,109.76000213623048,106.5,108.0999984741211,1825500.0,0.007776374684224541,1.5468715075474058,-0.730770641528802,62.24720141363761,57.27049237477068,-0.4103261660983435,-1.400553638759689,-9.924228444080867,-19.473270892508125,40.41157508294562,3.260002136230483,2.342486731881465,1.1910015106201115,-1.594569711855911,3.976572733096134,-0.20178410061789975,2.5837871218581228,-2.487620698724271,72.39260932142867,24.180582923474745,1.3927856112380121,1,-0.2649993896484375,-4.240001678466797,-13.087501525878906,-17.345001220703125,-4.1200027465820455,3,-0.0002755721029641389,1.0212647666354189,108.0199966430664,-2.4856949788013614,108.69000244140624,-3.5396483239682683,107.30999755859376,-0.0002755721029641389
5750,2018-01-05,111.13999938964844,111.2300033569336,109.29000091552734,109.58999633789062,2055500.0,0.02094432083881559,1.2427631462894035,2.039471967073232,72.08983463077968,57.8976093463439,-2.6175661287569056,-3.412909708230501,-11.831725778917331,-21.390992944184774,39.34221761212184,2.3700027465820312,1.9490752444050088,3.190000152587885,0.19148847514621536,6.1885118300295545,1.690744313867043,4.689255991308727,-4.6399993896484375,98.0971690611335,43.554351691002225,1.4992558387208377,1,-2.2749977111816406,-5.1999969482421875,-15.192501068115234,-19.450000762939453,-6.3000030517578125,4,-0.05308621160950311,1.5468715075474058,108.86000061035156,1.0212647666354189,108.0199966430664,-2.4856949788013614,108.69000244140624,-0.05308621160950311
5751,2018-01-08,109.0999984741211,111.62999725341795,109.0500030517578,110.76000213623048,1801700.0,-0.01835523597921984,-1.9318207433480534,-1.0709679959835101,59.31078661070098,57.72577074392498,-0.5350705557452358,-1.29850562500377,-9.429767847397656,-18.978058661585266,37.956142586798116,2.5799942016601562,1.6816787588415991,1.0604991912841797,-1.9643203948712937,4.085318777439653,-0.451910601793557,2.5729089843619164,-2.5999984741210938,50.68225859943291,-4.761304545902867,1.5124097930777403,1,-0.034999847412109375,-2.9599990844726562,-11.037496566772461,-15.754997253417969,-3.2299957275390483,0,-0.011457378712030897,1.2427631462894035,111.13999938964844,1.5468715075474058,108.86000061035156,1.0212647666354189,108.0199966430664,-0.011457378712030897
5752,2018-01-09,109.69000244140624,109.81999969482422,108.66000366210938,109.5,1584400.0,0.005407919115829163,4.155572886643383,-0.1144590495449854,52.29216449828941,56.994730887786204,-1.2169978120105611,-1.9058913774870092,-9.695721652193896,-19.203879473034405,36.25384088174021,1.1599960327148438,1.3645154015926835,1.5995029449462805,-1.5034632304557363,4.702469120348297,0.04801985724526503,3.150986032647296,-2.779602661132799,62.18331675091713,10.982657668994634,1.551483087701009,1,-0.6250038146972514,-3.5500030517577983,-11.047502517700181,-15.975002288818345,-1.120002746582017,1,-0.03291093563681813,-1.9318207433480534,109.0999984741211,1.2427631462894035,111.13999938964844,1.5468715075474058,108.86000061035156,-0.03291093563681813
5753,2018-01-10,109.62999725341795,109.94000244140624,108.77999877929688,109.16000366210938,1048700.0,-0.0005470433645066164,1.128439339534848,2.473618695791951,51.78848461872966,56.48045741050391,-1.0949964468482989,-1.7331220630334627,-9.305037458716171,-18.774745984796397,35.49970583956915,1.1600036621093608,1.1135379697063144,1.4114978790283033,-1.7252402786112668,4.548236036667873,-0.15687119979148179,2.9798669578480883,-2.342029675292963,61.01362435101767,12.33788932262263,1.5683690788197828,1,-0.5649986267089702,-1.8149986267089702,-10.807497024536119,-15.914997100830064,-1.6699981689452983,2,-0.07342876606805981,4.155572886643383,109.69000244140624,-1.9318207433480534,109.0999984741211,1.2427631462894035,111.13999938964844,-0.07342876606805981
5754,2018-01-11,111.3499984741211,111.69000244140624,109.18000030517578,109.66000366210938,2063100.0,0.01568914771316865,1.1181428079358622,3.595782672921882,58.47870241952016,57.123933155096296,-2.4695778307828817,-3.2138678101574953,-10.610494212592371,-20.11043273373926,34.84392179187087,2.5100021362304545,0.9707537839013725,2.8749992370605497,-0.4091668569149789,6.159165331036078,1.2329161900727854,4.517082284048314,-3.714668521972669,88.77874243355164,41.240934852728884,1.642083046987767,1,-2.2549972534179688,-3.5049972534179688,-11.359996795654297,-16.59499740600586,-4.5400009155273295,3,-0.03349794143379303,1.128439339534848,109.62999725341795,4.155572886643383,109.69000244140624,-1.9318207433480534,109.0999984741211,-0.03349794143379303
5755,2018-01-12,114.83999633789062,115.0500030517578,111.63999938964844,112.0999984741211,2400000.0,0.03134259462590516,1.1582224540004789,1.6213054882150322,68.33617074357721,59.71930338407822,-5.4738998497705325,-6.298262471269226,-13.63072123683446,-23.191920322005288,34.95871463378343,3.7000045776367045,1.0205091623022042,5.902497100830075,1.820595601303097,9.984398600357054,3.8615463510665933,7.943447850593557,-6.799199136816412,96.71350964121567,49.11491775388654,2.040950749763488,1,-4.064994812011719,-5.314994812011719,-14.284996032714844,-19.764995574951172,-9.14999389648439,4,-0.0879484395349871,1.1181428079358622,111.3499984741211,1.128439339534848,109.62999725341795,4.155572886643383,109.69000244140624,-0.0879484395349871
5756,2018-01-16,112.87999725341795,115.88999938964844,112.5500030517578,115.48999786376952,2022800.0,-0.017067216535829766,-1.042818079159326,-0.9525557099379902,59.32386357963675,60.079611389549186,-2.9510396403283465,-3.8894957168799493,-11.209850175180051,-20.84183793946589,35.83042642312714,3.339996337890639,1.1607080662869294,3.5309982299804545,-0.38706068250401415,7.449057142464923,1.5719687737382202,5.490027686222689,-3.998095350261707,58.367857331293,12.829232716504855,1.9590294562422332,1,-1.6849975585937358,-2.934997558593736,-12.31499862670897,-17.28499603271483,-5.8799972534179545,1,-0.07122609063745244,1.1582224540004789,114.83999633789062,1.1181428079358622,111.3499984741211,1.128439339534848,109.62999725341795,-0.07122609063745244
5757,2018-01-17,112.8000030517578,114.79000091552734,112.56999969482422,114.48999786376952,2230800.0,-0.0007086658717803118,-1.065115948971834,0.6475074393887131,62.313853494835065,60.68678466774517,-2.488414639061574,-3.4749441059230435,-10.70651159116403,-20.358206139593207,36.60829946924372,2.220001220703125,1.3564992546531585,3.1255039215087805,-0.8041695559316082,7.055177398949169,1.1606671827885862,5.090340660228975,-2.936967500492642,56.540139625419094,7.829242606790409,1.9648367387201964,1,-1.6050033569335795,-2.8550033569335795,-11.755004882812486,-16.580001831054673,-6.190002441406236,2,-0.06143617125609435,-1.042818079159326,112.87999725341795,1.1582224540004789,114.83999633789062,1.1181428079358622,111.3499984741211,-0.06143617125609435
5758,2018-01-18,112.9000015258789,113.33000183105469,111.56999969482422,113.06999969482422,1566400.0,0.0008865112714155909,4.101437417072092,0.10059094130765515,66.3444038568276,61.142029383655164,-2.0376701317030523,-3.452679795802254,-10.411960654773821,-20.116630407167435,36.60426610869928,1.7600021362304688,1.7770645514949734,3.0355022430419893,-1.137163150919335,7.208167637003314,0.9491695460613272,5.1218349400226515,-2.1931910372400836,55.439668081496954,1.779790284571071,2.08633269698066,1,-0.625,-2.9550018310546875,-11.132501602172852,-16.264999389648438,-6.680000305175781,3,-0.03835254005786848,-1.065115948971834,112.8000030517578,-1.042818079159326,112.87999725341795,1.1582224540004789,114.83999633789062,-0.03835254005786848
5759,2018-01-19,114.7300033569336,115.0,112.33999633789062,113.0999984741211,1908200.0,0.016209050543150028,1.4516183471271966,-9.58836729198456,68.70785621092085,60.76625400367085,-3.2938279911764567,-5.106600665543098,-11.806407868738376,-21.62112683283445,36.42756349309346,2.660003662109375,1.9907729222865527,4.587503814697271,-0.09949979642398432,9.274507425818527,2.2440020091366506,6.931005620257892,-3.297546422153431,73.14823808657597,15.403100553464625,2.3435018055606265,1,-2.4550018310546875,-4.785003662109375,-12.290002822875977,-17.955001831054688,-10.800003051757812,4,-0.05900814150069311,4.101437417072092,112.9000015258789,-1.065115948971834,112.8000030517578,-1.042818079159326,112.87999725341795,-0.05900814150069311
5760,2018-01-22,115.0199966430664,115.04000091552734,113.43000030517578,114.27999877929688,1784600.0,0.002527615075810896,3.1281727750227413,0.45398505953718266,72.24464765027541,62.20334967473468,-3.325249651712994,-5.181841429749824,-11.655911427857632,-21.58046411600614,36.35748942010532,1.6100006103515625,2.2871840296297847,4.572497177124021,-0.5529395505036518,9.697933904751693,2.0097788133101773,7.135215540937864,-3.4499969482421875,79.86104611015645,14.845073904678287,2.5627183638138367,1,-2.7449951171875,-5.0749969482421875,-12.529996871948242,-17.679996490478516,-12.379997253417969,0,-0.071378884751233,1.4516183471271966,114.7300033569336,4.101437417072092,112.9000015258789,-1.065115948971834,112.8000030517578,-0.071378884751233
5761,2018-01-23,114.6999969482422,116.27999877929688,113.86000061035156,115.0999984741211,2060100.0,-0.002782122275809429,-1.326927802985009,-0.5405441629808144,68.46955417525197,64.0008374166194,-2.3773571590913747,-4.607398821178322,-10.899085065035308,-20.917454649782513,36.38587889618007,2.4199981689453125,2.45968171164364,3.94099769592286,-1.4297922297305945,9.311787621576315,1.25560273309614,6.62639265874958,-2.5251972961425935,66.45430704512388,-1.1723636020779509,2.685394962826727,1,-2.1699981689453267,-4.559997558593764,-12.209997177124038,-17.10999679565431,-10.610000610351577,1,-0.07855270049311058,3.1281727750227413,115.0199966430664,1.4516183471271966,114.7300033569336,4.101437417072092,112.9000015258789,-0.07855270049311058
5762,2018-01-24,114.33999633789062,115.48999786376952,112.72000122070312,114.41000366210938,1728800.0,-0.003138627898255475,1.4843066817202284,0.1750176429075574,69.79949892657851,66.00206122860261,-1.439799289437488,-4.071820082722368,-10.112908670013553,-20.213374762265914,36.47268441152289,2.769996643066392,2.271948259459535,3.3369972229003935,-2.225300599370044,8.899295045170831,0.5558483117651747,6.118146134035612,1.94000244140625,58.81098049887503,-12.02787867158974,2.7811489111352157,1,-1.6099967956542969,-4.069995880126953,-11.012496948242188,-16.659996032714844,-9.92999267578125,2,-0.06419447763667852,-1.326927802985009,114.6999969482422,3.1281727750227413,115.0199966430664,1.4516183471271966,114.7300033569336,-0.06419447763667852
5763,2018-01-25,115.06999969482422,115.5199966430664,113.05999755859376,114.68000030517578,1562600.0,0.006384496941703066,2.8139719189505463,-5.570836965998256,69.58990436059648,67.23663922205554,-1.4717586562388192,-4.515911644930824,-10.421388514207194,-20.590283346212317,36.31099177663267,2.459999084472642,2.503350778783485,3.7385005950927734,-1.9753466736412406,9.452347863826787,0.8815769607257664,6.5954242294597805,1.2099990844726562,69.2893823679767,-1.2970493906535836,2.8569236343670044,1,-1.1450004577636719,-3.7050018310546875,-11.742500305175781,-16.759998321533203,-12.430000305175781,3,-0.07352045804214236,1.4843066817202284,114.33999633789062,-1.326927802985009,114.6999969482422,3.1281727750227413,115.0199966430664,-0.07352045804214236
5764,2018-01-26,115.43000030517578,115.5,113.83000183105469,115.0,1632300.0,0.003128535772193519,4.859645835285299,1.1025666105872687,65.39842362362819,66.91022287539454,-1.3322480273937884,-4.480273581033515,-10.30282567708069,-20.61418443166501,36.78440145527288,1.6699981689453125,2.8773394760480215,3.7015010833740263,-1.9918309138633674,9.39483308061142,0.8548350847553223,6.54816708199273,0.7787985229492165,76.12362199324498,8.644625826044546,2.8466659986186995,1,-1.5050010681152344,-4.040000915527344,-11.852500915527344,-16.720001220703125,-11.069999694824219,4,-0.0797886083351218,2.8139719189505463,115.06999969482422,1.4843066817202284,114.33999633789062,-1.326927802985009,114.6999969482422,-0.0797886083351218
5765,2018-01-29,116.3499984741211,116.58000183105469,114.54000091552734,115.02999877929688,1806100.0,0.007970182504660972,1.2921276075933632,3.069764553503309,78.29820992095439,69.01848357998539,-2.2523899236459073,-5.004745330018835,-10.715965719704045,-21.212154210027535,37.389376642666775,2.0400009155273438,3.3336952781957905,4.207499313354489,-1.5692664254920459,9.984265052201025,1.3191164439312217,7.095882182777757,-3.6299972534179688,94.04136475220284,23.428198306101706,2.888382869423268,1,-2.2749977111816406,-4.80999755859375,-12.092498779296875,-16.959999084472656,-27.099998474121094,0,-0.10674687006298333,4.859645835285299,115.43000030517578,2.8139719189505463,115.06999969482422,1.4843066817202284,114.33999633789062,-0.10674687006298333
5766,2018-01-30,114.5999984741211,116.45999908447266,114.33999633789062,115.98999786376952,1921100.0,-0.015040825293944793,-1.2198939076805086,-1.053030084096744,67.57336537280014,69.60287378864817,-0.2601023101935027,-2.8254566351344863,-8.457386758432833,-19.150864891652148,37.885645047696265,2.1200027465820312,3.5372905599539592,2.092999267578122,-3.307612430327609,7.493610965483853,-0.6073065813747434,4.793305116530988,-1.8027972412109392,48.70458435618594,-22.02583190524694,2.700305848952864,1,-0.5249977111816406,-3.05999755859375,-10.342498779296875,-15.209999084472656,-23.279998779296875,1,-0.10436299514588088,1.2921276075933632,116.3499984741211,4.859645835285299,115.43000030517578,2.8139719189505463,115.06999969482422,-0.10436299514588088
5767,2018-01-31,115.0,116.6500015258789,113.73999786376952,114.7699966430664,1802800.0,0.0034904147574594813,-1.541486898435789,-0.1654701136176536,68.76312552682046,69.8716206408696,-0.35225988539770015,-2.8759416963044373,-8.383321901907209,-19.24207441351578,38.09631918744353,2.910003662109389,3.2525176711702954,2.1775009155273466,-3.017560850409737,7.37256268146443,-0.42002996744119514,4.775031798495888,-2.127142755126954,54.03900550208356,-17.1802414079773,2.5975308829685386,1,-0.5050010681152344,-3.424999237060547,-10.742500305175781,-15.319999694824219,-22.3000030517578,2,-0.09486959706182063,-1.2198939076805086,114.5999984741211,1.2921276075933632,116.3499984741211,4.859645835285299,115.43000030517578,-0.09486959706182063
5768,2018-02-01,113.87000274658205,114.88999938964844,111.73999786376952,113.5999984741211,1436700.0,-0.009826063073199554,1.72727693080034,1.173914485686863,59.183698436195,68.81338088812228,1.0390714145459725,-1.354659393339631,-6.78197006084558,-17.80033423371914,38.13463951122916,3.260002136230483,3.2677621091415148,0.7550033569336136,-3.935822464724552,5.445829178591779,-1.5904095538954692,3.1004162677626965,2.779998779296861,43.38092248789599,-24.558947616511475,2.3454129108290793,2,0.3249969482421733,-2.2950019836425923,-9.152502059936538,-13.87500381469728,-19.5800018310547,3,-0.08307718324663538,-1.541486898435789,115.0,-1.2198939076805086,114.5999984741211,1.2921276075933632,116.3499984741211,-0.08307718324663538
5769,2018-02-02,108.83000183105469,112.88999938964844,108.66999816894531,112.52999877929688,2159900.0,-0.04426100635778407,-1.0995008635250803,-13.703475558066529,30.320894463463844,64.15518608958766,5.75985456676554,3.882011609783902,-1.400056300885268,-12.483834145403918,38.311287957942376,5.200004577636733,3.1138414787680233,-4.283497619628903,-8.98006786189113,0.41307262263332234,-6.631782740760016,-1.9352124984977905,7.819999694824219,2.005057578958942,-59.72179263728317,2.3482851211311124,2,3.829998016357422,2.7449989318847656,-3.9025020599365234,-8.430000305175781,-14.410003662109375,4,-0.05687772064008112,1.72727693080034,113.87000274658205,-1.541486898435789,115.0,-1.2198939076805086,114.5999984741211,-0.05687772064008112
5770,2018-02-05,105.23999786376952,110.44000244140624,105.23999786376952,108.38999938964844,2024700.0,-0.032987263685414714,-2.3015886087139457,0.8513524659460702,27.396443346533587,59.59150710861895,8.735281554845088,7.386024158503815,2.4214347878624807,-8.644660604548577,38.24554634300464,5.200004577636719,2.780692978216024,-7.578501510620129,-13.402792586348696,-1.7542104348915615,-10.49064704848442,-4.666355972755838,11.090803527832051,0.0,-59.58431594774841,2.912145537864286,2,5.705001831054702,5.705001831054702,-0.13249778747557173,-4.839996337890611,-12.430000305175753,0,-0.008361813676175611,-1.0995008635250803,108.83000183105469,1.72727693080034,113.87000274658205,-1.541486898435789,115.0,-0.008361813676175611
5771,2018-02-06,107.8499984741211,108.48999786376952,101.06999969482422,103.02999877929688,2850500.0,0.02480046240337397,1.4327868934473558,-1.530157892059856,37.26195445216204,55.97622438923934,5.64506305928127,4.930357088065676,0.06802882024535961,-10.994650875207327,38.46027134204507,7.419998168945298,2.2632003305003394,-4.906000900268552,-10.92197731908827,1.1099755185511668,-7.913989109678411,-1.8980126908586925,7.815354705810549,43.51731696066112,-15.772448908943097,3.0079882094098616,2,1.0100021362304688,1.0100021362304688,-2.494997024536133,-7.269996643066406,-13.689994812011719,1,-0.17246174072579346,-2.3015886087139457,105.23999786376952,-1.0995008635250803,108.83000183105469,1.72727693080034,113.87000274658205,-0.17246174072579346
5772,2018-02-07,106.08000183105469,108.76000213623048,106.05999755859376,107.06999969482422,2124700.0,-0.01641165199915251,-4.2426947150107,-0.20539376067442586,33.83886211368957,52.00388636180524,6.839397394537471,6.76276509528455,2.1241537067417937,-8.957127795879387,38.897972733396735,2.7000045776367188,1.5682083833848424,-6.49549751281738,-13.087819507320418,0.09682448168565827,-9.791658510068899,-3.199336515565861,8.417723070068362,36.2518252305518,-22.553160610388503,3.29616099725152,2,2.779998779296875,2.779998779296875,0.3874969482421875,-5.5,-10.330001831054688,2,-0.13914028922942112,1.4327868934473558,107.8499984741211,-2.3015886087139457,105.23999786376952,-1.0995008635250803,108.83000183105469,-0.13914028922942112
5773,2018-02-08,101.58000183105469,106.3499984741211,101.54000091552734,105.73999786376952,3005300.0,-0.04242081374740925,-1.2688679160406302,4.202025261827499,22.339075761471165,47.219514377121136,10.308672282414832,11.203148821205659,6.8696937371952345,-4.213372070063542,39.668420207447674,4.80999755859375,0.8315569734751449,-10.592997741699222,-18.741794627397553,-2.44420085600089,-14.66739618454838,-6.518599298850063,11.843505053564456,4.314738996599045,-50.49993390205593,4.074398442849164,2,7.279998779296875,7.279998779296875,5.054998397827148,-1.0,-7.010002136230469,3,-0.0874188297178955,-4.2426947150107,106.08000183105469,1.4327868934473558,107.8499984741211,-2.3015886087139457,105.23999786376952,-0.0874188297178955
5774,2018-02-09,107.62000274658205,108.91000366210938,101.54000091552734,102.33000183105469,4168800.0,0.05946053166619292,-1.145560349375045,-1.2716360481899505,37.46613681321894,42.68261736515053,3.4020836578231126,5.132525366351857,1.0621486130917646,-9.967389805087834,39.52504629876199,7.370002746582031,0.18796836384490234,-4.366497039794908,-12.761615127866278,4.028621048276463,-8.564056083830593,-0.1689379957592223,4.815223562853504,69.90396085152838,17.50328781525721,4.197559044035688,2,1.239997863769517,1.239997863769517,-1.0125026702881001,-7.040000915527358,-12.68000030517581,4,-0.12386174958983687,-1.2688679160406302,101.58000183105469,-4.2426947150107,106.08000183105469,1.4327868934473558,107.8499984741211,-0.12386174958983687
5775,2018-02-12,104.73999786376952,108.69000244140624,103.68000030517578,108.16999816894531,5204200.0,-0.026760869813339583,1.2416072559324052,-0.6483931401803662,34.47631523183911,39.00516734948818,4.986391008667141,7.607086312011106,4.04277486468888,-6.819077553519065,38.47086994065045,5.0100021362304545,-0.6354451171892492,-6.741501998901384,-15.61534749203625,2.1323434942334814,-11.178424745468817,-2.3045792523339514,6.786010316497126,46.81117744658679,-3.6543436545999555,4.436922746567433,2,4.1200027465820455,4.1200027465820455,1.8675022125244283,-4.1599960327148295,-10.019996643066392,0,-0.09852969166800019,-1.145560349375045,107.62000274658205,-1.2688679160406302,101.58000183105469,-4.2426947150107,106.08000183105469,-0.09852969166800019
5776,2018-02-13,104.83999633789062,106.81999969482422,103.72000122070312,103.7300033569336,2483200.0,0.0009547305342814116,-4.486736299127006,-0.3236130851889652,35.0722850199199,35.26174062649924,3.750776411190941,7.245339791691123,4.0911225875822765,-6.647303557638466,37.17125378550017,3.0999984741210938,-1.4409829253210376,-6.239503479003901,-15.563621375510692,3.084614417502891,-10.901562427257304,-1.5774445307504976,5.849531163540618,44.776040604512836,-4.4424170237712275,4.6620589482533985,2,3.140003204345703,4.0200042724609375,2.5625057220458984,-4.074993133544922,-11.299995422363281,1,-0.11474627241043744,1.2416072559324052,104.73999786376952,-1.145560349375045,107.62000274658205,-1.2688679160406302,101.58000183105469,-0.11474627241043744
5777,2018-02-14,105.87000274658205,107.7699966430664,103.20999908447266,103.79000091552734,2642000.0,0.00982455593924092,-1.8148085354883983,1.8738873729285503,35.678714233661836,32.65007571510667,1.4410228560107043,5.975923983664799,3.216430237314867,-7.392318189366179,35.666616342037806,4.55999755859375,-2.563507043731505,-4.862997055053697,-14.429809891056195,4.703815780948801,-9.646403473054946,-0.07959063705244773,4.0499625303206415,58.75169901480453,11.573393275778166,4.7834064180012525,2,1.1099967956542827,2.989997863769517,1.7324962615966655,-4.905002593994169,-13.920005798339844,2,-0.11060733711797999,-4.486736299127006,104.83999633789062,1.2416072559324052,104.73999786376952,-1.145560349375045,107.62000274658205,-0.11060733711797999
5778,2018-02-15,108.56999969482422,108.58000183105469,105.2699966430664,106.0199966430664,1975900.0,0.025502945859981585,1.5758721827724607,1.225961926420415,40.046431697892,33.73069096337646,-2.335438157501258,3.093507249046567,0.598004352794959,-9.81236115100998,34.63615218428264,3.3100051879882812,-3.4334187586411247,-1.946500015258792,-11.502801760093632,7.6098017295760485,-6.724650887676205,2.831650857158621,0.641968335512189,95.3866507384568,49.727047678012255,4.77815087241742,2,-2.8149986267089844,0.29000091552734375,-0.9675006866455078,-7.604999542236342,-13.360000610351562,3,-0.11808049858026648,-1.8148085354883983,105.87000274658205,-4.486736299127006,104.83999633789062,1.2416072559324052,104.73999786376952,-0.11808049858026648
5779,2018-02-16,107.95999908447266,109.56999969482422,107.55999755859376,108.25,2116800.0,-0.005618500617723066,-2.6880638906971424,-0.11372571312314127,37.715963191253145,34.87730427945641,-2.0806256456109082,3.341638352781331,1.2996438954583738,-8.929019296748905,32.995967685902514,2.0100021362304545,-4.459992683726426,-2.2180004119873047,-11.624316587905327,7.188315763930717,-6.921158499946316,2.4851576759717062,-6.8899993896484375,74.68552742383203,33.69405129290764,4.70315808795901,2,-2.6399993896484375,0.9000015258789062,0.4799995422363281,-6.99499893188478,-14.330001831054702,4,-0.1240274129603457,1.5758721827724607,108.56999969482422,-1.8148085354883983,105.87000274658205,-4.486736299127006,104.83999633789062,-0.1240274129603457
5780,2018-02-20,106.80999755859376,109.2300033569336,104.58999633789062,105.70999908447266,2430700.0,-0.010652107591989535,-1.7784440165288125,-3.793086211886082,38.39046432866925,35.00269426573499,-0.7649410443495128,4.052820885589014,2.5417387510640737,-7.507992024928484,31.540962945919855,4.640007019042969,-5.340879568265919,-2.9575019836425582,-12.189055658474913,6.274051691189797,-7.573278821058736,1.6582748537736194,-5.569997863769544,56.60374416099483,15.902694302859551,4.615776837416177,2,-1.254997253417983,2.0500030517577983,1.6600036621093608,-5.814994812011747,-12.89999389648439,1,-0.11113187331247609,-2.6880638906971424,107.95999908447266,1.5758721827724607,108.56999969482422,-1.8148085354883983,105.87000274658205,-0.11113187331247609
5781,2018-02-21,105.69000244140624,108.26000213623048,105.56999969482422,106.80999755859376,1532800.0,-0.010485864083772944,-2.955884167891504,-1.018178791640959,36.416696238822524,35.28912027963865,0.018368741612604822,4.704397021231884,3.685005613541634,-6.13318672837805,29.714361910660802,2.690002441406264,-5.396570147980569,-3.626997375488301,-12.723439390625643,5.469444639649041,-8.175218383056972,0.9212236320803697,-4.283402746582013,38.99375973167544,-0.019296955469926047,4.548221007568667,2,-0.13500213623045454,3.1699981689453267,4.4599990844726705,-3.0149993896484375,-10.79000091552733,2,-0.10379412401645838,-1.7784440165288125,106.80999755859376,-2.6880638906971424,107.95999908447266,1.5758721827724607,108.56999969482422,-0.10379412401645838
5782,2018-02-22,107.0,107.8499984741211,106.11000061035156,106.5,1825700.0,0.01239471594600472,-1.7187492549412298,-0.4464305177111603,40.02902491478667,37.254670185562595,-1.2822448209828963,2.9685074823349282,2.3701383069259663,-7.178329358041964,28.540435476255944,2.159996032714858,-5.0510969958758665,-1.9500000000000028,-10.781572419207777,6.881572419207771,-6.365786209603883,2.465786209603877,-5.430132305175775,48.3936152122058,9.522739538383732,4.415786209603886,2,-1.4449996948242188,1.8600006103515625,3.5699996948242188,-3.8850021362304688,-12.599998474121094,3,-0.12579438396703413,-2.955884167891504,105.69000244140624,-1.7784440165288125,106.80999755859376,-2.6880638906971424,107.95999908447266,-0.12579438396703413
5783,2018-02-23,106.61000061035156,107.6999969482422,104.45999908447266,107.66999816894531,2557700.0,-0.0036448541088639486,4.785735694822767,-2.1199951171875,46.27516611852802,38.23345121948583,-0.11589288590950275,2.837698221754252,2.802216342483149,-6.54125654713755,27.447110837289625,3.2399978637695455,-5.0724592150072425,-1.916999435424799,-10.314076756331076,6.480077885481478,-6.1155380958779375,2.2815392250283395,-4.8801302755273355,42.07438882734279,-1.3994635159433386,4.198538660453141,2,-0.220001220703125,2.25,3.9599990844726562,-3.4950027465820312,-11.730003356933608,4,-0.13751058604426936,-1.7187492549412298,107.0,-2.955884167891504,105.69000244140624,-1.7784440165288125,106.80999755859376,-0.13751058604426936
5784,2018-02-26,106.22000122070312,108.83000183105469,106.01000213623048,107.5,2825500.0,-0.0036581876692211024,-2.3176526554828905,1.2075487994472276,51.842111678854124,40.16298415804305,0.06105216712798267,2.6375586418234462,3.2580323053266653,-5.8983547477980665,26.123654177767776,2.8199996948242045,-4.857146517542759,-1.846498870849615,-9.637944079996387,5.944946338297157,-5.742221475422994,2.049223733723764,-4.333328298678893,36.8972863691472,-11.576880548365047,3.8957226045733853,2,0.1699981689453125,2.6399993896484375,4.8899993896484375,-2.8300018310546875,-8.66000366210936,0,-0.10365281500377665,4.785735694822767,106.61000061035156,-1.7187492549412298,107.0,-2.955884167891504,105.69000244140624,-0.10365281500377665
5785,2018-02-27,103.93000030517578,107.41000366210938,103.08999633789062,106.31999969482422,2959300.0,-0.021559036802957676,-1.1228499017740654,1.867188803852848,42.5418600627306,40.99293694057757,2.485442710359578,4.162805275281784,5.608906826202173,-3.3717886286635803,24.679833709379242,4.32000732421875,-3.9325490421304323,-3.5154998779296847,-10.460970267467602,3.429970511608232,-6.988235072698643,-0.042764683160726236,-1.889660847695552,14.634201453039394,-33.043178519270796,3.472735194768957,2,2.3999977111816406,4.930000305175781,7.180000305175781,-0.3300018310546875,-4.930000305175781,1,-0.09910519601186685,-2.3176526554828905,106.22000122070312,4.785735694822767,106.61000061035156,-1.7187492549412298,107.0,-0.09910519601186685
5786,2018-02-28,102.63999938964844,105.11000061035156,102.61000061035156,104.56999969482422,3570800.0,-0.012412209292210541,-1.5125655112658292,0.8075317146669561,43.33332939049428,41.84344973578117,3.833711506125681,4.754623697754624,6.976349984189724,-1.8859289405027369,23.340812890391803,2.5,-3.822577518521868,-4.207500839233404,-10.596501553479001,2.181499875012193,-7.40200119635621,-1.0130004821105985,-0.44906672742132514,0.48229539243537095,-46.63105812436142,3.1945003571228,2,3.450000762939453,6.220001220703125,8.470001220703125,0.9599990844726562,-3.9199981689453125,2,-0.0850545185059648,-1.1228499017740654,103.93000030517578,-2.3176526554828905,106.22000122070312,4.785735694822767,106.61000061035156,-0.0850545185059648
5787,2018-03-01,104.08999633789062,105.4000015258789,102.06999969482422,102.94000244140624,2790800.0,0.014127016337340592,-1.3045000237593651,-0.5958516656191148,55.51647144359545,43.56234304085933,2.3520061198319695,2.5775193042398996,5.569370889984057,-3.1312437481593918,22.40718093851961,3.3300018310546875,-3.2976413044675468,-2.212003707885742,-7.4249629502453445,3.00095553447386,-4.818483329065543,0.39447591329405896,5.480003356933594,29.881597703056386,-21.710030768089425,2.606479621179799,3,1.7300033569335938,4.7700042724609375,7.245002746582031,-0.2949981689453125,-5.349998474121108,3,-0.0882889339546109,-1.5125655112658292,102.63999938964844,-1.1228499017740654,103.93000030517578,-2.3176526554828905,106.22000122070312,-0.0882889339546109
5788,2018-03-02,104.41000366210938,105.58999633789062,102.12000274658205,103.37999725341795,2334400.0,0.003074333129765572,1.047198835107895,0.8956625003317159,40.57546131387711,43.880065054484234,1.5420052889017057,1.5941892319220727,5.206398388247493,-3.2469412078506252,22.692828612592326,3.4699935913085795,-2.775201596200958,-1.4189964294433537,-5.282765807964353,2.4447729490776453,-3.350881118703853,0.5128882598171458,5.009996032714838,34.61543236419738,-14.05422762167803,1.9318846892605022,3,1.2399978637695312,4.4499969482421875,7.089996337890625,-0.6150054931640625,-5.340003967285156,4,-0.09587206000513837,-1.3045000237593651,104.08999633789062,-1.5125655112658292,102.63999938964844,-1.1228499017740654,103.93000030517578,-0.09587206000513837
5789,2018-03-05,102.63999938964844,103.8499984741211,100.23999786376952,103.4800033569336,3121900.0,-0.01695243952091996,3.569637795579782,-0.815532758045987,43.40452980758316,44.43718344103022,2.7692200148242705,3.032135860573163,6.909727385375959,-1.2640799321945053,24.72133868271836,4.170005798339858,-2.373295270641819,-2.879500579833987,-6.722725599593645,0.9637244399256701,-4.801113089713823,-0.9578880699541514,6.63300030517577,33.472797559447116,-14.79447011641139,1.9216125098798296,3,1.8950004577636719,5.805000305175781,10.004999160766602,1.154998779296875,-4.3899993896484375,0,-0.07560407426320681,1.047198835107895,104.41000366210938,-1.3045000237593651,104.08999633789062,-1.5125655112658292,102.63999938964844,-0.07560407426320681
5790,2018-03-06,104.36000061035156,104.7300033569336,101.16999816894531,102.9499969482422,4489800.0,0.016757611369165648,2.311618631256964,-1.6785678604190528,48.63171181955317,45.79440739444473,0.7433056262450606,1.309991084341192,5.149722234333993,-2.7739109133603677,25.945961638526725,3.5600051879882812,-2.281521344264519,-1.115499496459961,-4.9922017223169775,2.7612027293970556,-3.053850609388462,0.8228516164685402,4.551679011230462,77.00941909630872,27.13146878097308,1.938351112928506,3,0.17499923706054688,4.084999084472656,8.29749870300293,-0.56500244140625,-6.260002136230469,1,-0.06515909363729244,3.569637795579782,102.63999938964844,1.047198835107895,104.41000366210938,-1.3045000237593651,104.08999633789062,-0.06515909363729244
5791,2018-03-07,89.25,90.83999633789062,86.8499984741211,90.25,22028300.0,-0.14478727981966677,2.660560797379399,-0.7092180161461449,23.71916302509085,43.982200517811854,14.83623847850319,15.763270211619002,20.057821558834632,12.429713107982394,26.800706182577766,17.51000213623047,-2.454703941458078,-15.295500183105474,-23.396409940472296,-7.194590425738653,-19.345955061788885,-11.245045304422064,19.314812351269524,12.806839911753054,-34.46363959995514,4.05045487868341,3,8.59000015258789,12.5,23.5575008392334,14.694999694824219,7.8799972534179545,2,0.10924369747899165,2.311618631256964,104.36000061035156,3.569637795579782,102.63999938964844,1.047198835107895,104.41000366210938,0.10924369747899165
5792,2018-03-08,91.31999969482422,93.77999877929688,90.72000122070312,91.0,11477500.0,0.023193273891587873,-5.954561611888021,-0.31999969482421875,22.16844636603068,41.303676100867705,11.519526947525307,13.207970797809253,17.773895915305474,10.46408886367567,27.4643757275008,4.529998779296875,-2.5881373928338434,-12.48750038146973,-22.470473195381146,-2.5045275675583127,-17.478986788425445,-7.496013974514014,15.941923823816396,23.85273068437794,-16.615435471060927,4.99148640695571,3,6.520000457763672,10.430000305175781,21.48750114440918,12.625,6.2300033569335795,3,0.08103374453141088,2.660560797379399,89.25,2.311618631256964,104.36000061035156,3.569637795579782,102.63999938964844,0.08103374453141088
5793,2018-03-09,92.6999969482422,92.75,91.08000183105469,91.88999938964844,4464300.0,0.015111665112020445,2.670310875616218,2.5312447845886528,25.97606878177369,38.42967133452544,8.89421618829816,11.729998630235102,16.222546086935907,9.195475632191489,27.152533017558085,1.6699981689453125,-2.5580395337761956,-10.663502883911121,-21.788211726339753,0.46120595851751034,-16.225857305125444,-5.1011484626967984,13.337211067727239,32.718103336451165,-3.2804458501413762,5.562354421214317,3,4.430004119873033,8.170001983642564,20.335002899169908,11.280002593994126,6.170005798339844,4,0.06515643057571685,-5.954561611888021,91.31999969482422,2.660560797379399,89.25,2.311618631256964,104.36000061035156,0.06515643057571685
5794,2018-03-12,94.29000091552734,94.95999908447266,92.6999969482422,93.05999755859376,5355000.0,0.017152146921567857,-1.317945467563431,1.5185272398462373,30.55901418759163,37.09824401506555,6.072572780343279,9.58138292800956,14.508692979994478,7.720047106735478,27.584953017214303,2.2600021362304545,-2.7897786986256534,-8.406998825073245,-20.04343945943188,3.2294418092853903,-14.225219142252556,-2.5887785078939345,10.59597452793119,41.6107405460392,7.879107646352004,5.818220317179314,3,1.9299964904785156,5.579998016357422,18.594999313354492,10.610000610351562,6.2299957275390625,0,0.05069465195550471,2.670310875616218,92.6999969482422,-5.954561611888021,91.31999969482422,2.660560797379399,89.25,0.05069465195550471
5795,2018-03-13,94.41999816894531,96.23999786376952,94.20999908447266,94.4800033569336,4922600.0,0.0013786960669819326,-7.458269093220953,-0.048784572537976856,31.944886497808014,35.832861471433745,4.974878689960377,9.105435878721082,14.235105612126802,7.713250588574994,27.89933851548708,2.029998779296861,-3.3452647914213145,-7.7610015869140625,-19.919532138072313,4.397528964244188,-13.84026686249318,-1.6817363113349444,9.383818656352972,80.6176803714111,45.587360642412136,6.0792652755791226,3,1.7999992370605469,4.225002288818359,17.69750213623047,10.900001525878906,4.480003356933594,1,0.04056346012845369,-1.317945467563431,94.29000091552734,2.670310875616218,92.6999969482422,-5.954561611888021,91.31999969482422,0.04056346012845369
5796,2018-03-14,92.80999755859376,94.58999633789062,92.16999816894531,94.4000015258789,3244000.0,-0.0170514789406242,1.45685892545244,26.49777495232017,27.483341727036773,32.71806928070501,5.636604472886617,10.295842054364229,15.70434813206991,9.43929860731565,28.340683990520375,2.4199981689453125,-4.193020347584849,-8.769502258300761,-21.548607204742297,4.009602688140774,-15.159054731521522,-2.379949785080001,9.976590165633894,37.86227552358861,4.335510309724384,6.389552473220767,3,3.409999847412095,5.400001525878892,18.135002136230455,12.870002746582017,4.75,2,0.05699817966472409,-7.458269093220953,94.41999816894531,-1.317945467563431,94.29000091552734,2.670310875616218,92.6999969482422,0.05699817966472409
5797,2018-03-15,94.16000366210938,95.43000030517578,93.4499969482422,94.08000183105469,2781700.0,0.01454591249895576,-1.9552033159111768,-0.05031549147093445,30.82847146673683,31.63507040880053,3.05071425327003,8.457174867892064,14.181880511585007,8.21532625797336,29.09809212005605,2.620002746582017,-4.611511105122162,-6.833996200561529,-19.856127477544035,6.188135076420977,-13.34506183905279,-0.32293056207026893,7.670388707111883,59.69000385905734,26.119015190739702,6.511065638491255,3,1.6299972534179688,4.049995422363281,14.699996948242188,11.884998321533203,3.349998474121108,3,0.03154198678630382,1.45685892545244,92.80999755859376,-7.458269093220953,94.41999816894531,-1.317945467563431,94.29000091552734,0.03154198678630382
5798,2018-03-16,95.75,95.91999816894531,93.76000213623048,94.38999938964844,4172400.0,0.016886111682793414,1.541176364990873,16.999618539004388,34.45203883987929,30.640349190166766,0.11522907034860452,6.174037554369889,12.455942364269077,6.74656049680398,30.163931181667646,2.1599960327148295,-4.98151142449457,-4.60299987792969,-17.31330800886053,8.10730825300115,-10.958153943395104,1.752154187535723,5.181568735515242,87.96073954519838,52.546339735182414,6.35515406546542,3,0.04000091552734375,2.4599990844726562,13.110000610351562,11.424999237060547,0.7699966430664062,4,0.018798987485721064,-1.9552033159111768,94.16000366210938,1.45685892545244,92.80999755859376,-7.458269093220953,94.41999816894531,0.018798987485721064
5799,2018-03-19,94.56999969482422,95.73999786376952,93.95999908447266,95.30999755859376,3122800.0,-0.01232376297833715,1.225000596047038,-0.5441158321085273,35.62654034743723,29.195330137709444,0.03365560793670852,6.639888861866211,13.456406346133917,8.05253916228392,31.67357514379955,1.7900009155273438,-5.9279916482903445,-5.113500213623041,-17.54422387233886,7.317223445092779,-11.328862042980944,1.1018616157348617,5.516674825007371,58.96810088047364,20.060749547934165,6.215361829357908,3,-3.0250015258789062,3.6399993896484375,14.290000915527344,12.604999542236328,2.3400039672851562,0,0.04546899720454545,1.541176364990873,95.75,-1.9552033159111768,94.16000366210938,1.45685892545244,92.80999755859376,0.04546899720454545
5800,2018-03-20,94.94000244140624,95.01000213623048,93.3499984741211,94.48999786376952,2837100.0,0.003912474862810766,4.627093220228904,-0.608116049611816,37.83186886321106,30.763408564167246,-2.0261692728455927,5.623331312913066,12.833962669667642,7.81098729118149,32.49151391094628,1.6600036621093892,-6.6253097841275235,-4.149997711181655,-16.277849006835808,7.9778535844724985,-10.213923359008731,1.9139279366454218,4.352471515682723,73.86678059895796,28.8555628542626,6.063925647827079,3,-1.4600028991699077,3.2699966430664205,13.919998168945327,12.234996795654311,1.9899978637695455,1,0.05877389991751847,1.225000596047038,94.56999969482422,1.541176364990873,95.75,-1.9552033159111768,94.16000366210938,0.05877389991751847
5801,2018-03-21,94.72000122070312,95.91000366210938,94.0500030517578,94.45999908447266,3464400.0,-0.002317265799933854,-2.4444640674780542,0.5777766475086041,34.59390120479628,32.14401465736343,-1.0601345596252258,5.248439208215615,12.859527130518416,8.16217853570221,33.24093986300934,1.8600006103515767,-7.349027109535797,-3.8214988708496094,-15.681848604738775,8.038850863039556,-9.751673737794192,2.1086759960949735,3.825924207407766,53.307506197028395,6.118839056515355,5.930174866944583,3,-1.0600013732910156,3.4899978637695312,14.139999389648438,12.794998168945312,2.6399993896484375,2,0.04413007022071436,4.627093220228904,94.94000244140624,1.225000596047038,94.56999969482422,1.541176364990873,95.75,0.04413007022071436
5802,2018-03-22,93.54000091552734,94.83999633789062,92.61000061035156,93.4000015258789,4472800.0,-0.01245777333159348,-1.5930164475435142,0.5384547668652249,32.61912598450745,32.88213212433384,0.5228755551758297,5.658459008671514,13.808349603069004,9.4419722627336,34.12835108433245,2.2299957275390625,-8.429951151565675,-4.3284992218017635,-15.684765283803927,7.0277668402004,-10.006632252802845,1.349633809199318,4.304168895344162,28.096706680680793,-19.82802189834123,5.678133031001078,3,0.6649971008300781,4.6699981689453125,14.879999160766602,15.110000610351562,2.3499984741210938,3,0.04297623052940458,-2.4444640674780542,94.72000122070312,4.627093220228904,94.94000244140624,1.225000596047038,94.56999969482422,0.04297623052940458
5803,2018-03-23,91.9499969482422,94.25,91.80999755859376,93.6999969482422,2707700.0,-0.016998117935887347,-1.4039447375937562,-12.500054495912806,32.80797932775954,33.13201713990805,2.2297902221900046,6.423179219110551,15.14586780911263,11.123856390093565,34.68057934988394,2.440002441406236,-7.444580762212496,-5.185503005981431,-16.04781606534206,5.676810053379199,-10.616659535661753,0.24565352369889126,5.234522582424276,3.4146141765104434,-44.42400379675286,5.431156529680315,3,2.075000762939439,6.2600021362304545,15.970003128051744,16.700004577636705,3.9800033569335795,4,0.060467703888211766,-1.5930164475435142,93.54000091552734,-2.4444640674780542,94.72000122070312,4.627093220228904,94.94000244140624,0.060467703888211766
5804,2018-03-26,95.20999908447266,95.95999908447266,93.6500015258789,95.12999725341795,2648500.0,0.03545407552395541,1.9240441538624973,-0.04571533203125812,35.979163320185876,33.58027012017226,-0.9901064470551972,2.4201241519472347,11.61060644819949,8.00388575249373,35.532141808642116,4.0100021362304545,-6.433910019093375,-1.3750007629394503,-11.381000507667864,8.630998981788963,-6.37800063530365,3.6279991094247492,1.3544491828011047,81.92771748822034,36.21839775203465,5.002999872364206,3,-1.3250007629394531,3.0,12.097501754760742,13.44000244140625,1.0,0,0.01375903341235718,-1.4039447375937562,91.9499969482422,-1.5930164475435142,93.54000091552734,-2.4444640674780542,94.72000122070312,0.01375903341235718
5805,2018-03-27,93.62999725341795,95.68000030517578,93.05999755859376,95.68000030517578,1522400.0,-0.01659491488549314,1.5560964354033013,-25.624451649814432,61.46595315235571,37.356115834096585,0.5208186225233788,3.3612433603480127,12.778803770556081,9.71918687328126,35.74294724520017,2.620002746582017,-5.636978724615915,-2.440002441406264,-11.899596871316007,7.019591988503478,-7.1697996563611355,2.289794773548607,2.35158402626665,43.855398208287376,-5.76735480934294,4.729797214954873,3,0.2550010681152486,4.410003662109389,13.460002899169936,15.230003356933608,1.9300003051758097,1,0.035031576470239356,1.9240441538624973,95.20999908447266,-1.4039447375937562,91.9499969482422,-1.5930164475435142,93.54000091552734,0.035031576470239356
5806,2018-03-28,93.91000366210938,95.27999877929688,93.52999877929688,93.52999877929688,1983400.0,0.002990563034339866,-8.210407966591712,-0.18536795956798954,57.481227348195745,40.31753315425868,0.4618229469226236,2.5230305283037353,12.14494233104935,9.579557248520047,35.855092028578184,1.75,-5.091432385557184,-1.7234962463378878,-10.699941420101382,7.2529489274256065,-6.211718833219635,2.7647263405438594,2.0499954223632812,50.602538105594284,-2.185767064616023,4.48822258688175,3,-0.025005340576171875,3.9299964904785156,13.297496795654297,14.949996948242188,-0.3000030517578125,2,0.032158412579052165,1.5560964354033013,93.62999725341795,1.9240441538624973,95.20999908447266,-1.4039447375937562,91.9499969482422,0.032158412579052165
5807,2018-03-29,94.9000015258789,95.47000122070312,94.3499984741211,94.56999969482422,2357800.0,0.010541985147094257,-1.9090819015912648,0.8684147124959846,56.5011874695918,42.76743855756007,-0.4606048871288664,0.852972549444047,10.807876420708425,8.71428506325232,35.82172521062721,1.55999755859375,-4.588834762409633,-0.2739986419677791,-8.320463515730566,7.772466231795008,-4.29723107884918,3.7492337949136214,-8.050003051757812,74.45789954572938,18.34057319265851,4.023232436881396,3,-1.0150032043457031,2.9399986267089844,12.307498931884766,13.959999084472656,-2.099998474121108,3,0.02592201311821718,-8.210407966591712,93.91000366210938,1.5560964354033013,93.62999725341795,1.9240441538624973,95.20999908447266,0.02592201311821718
5808,2018-04-02,94.4000015258789,94.98999786376952,93.16000366210938,94.73999786376952,2603300.0,-0.005268703814126363,3.357148047229905,-1.0302862163036515,50.347443119382774,44.40309442110958,-0.19248222423748018,0.5951088820000905,10.944618796256549,9.318208976129455,35.97172748397705,1.829994201660142,-3.7652432257392547,-0.27349853515625,-7.045373682382333,6.498376612069833,-3.6594361087692846,3.1124390384567846,-7.37760299682617,46.20700904214291,-11.260116507601978,3.3859375736130417,4,-0.5150032043457031,3.4399986267089844,12.807498931884766,14.459999084472656,-0.720001220703125,0,0.0157838754203945,-1.9090819015912648,94.9000015258789,-8.210407966591712,93.91000366210938,1.5560964354033013,93.62999725341795,0.0157838754203945
5809,2018-04-03,94.87999725341795,95.66999816894531,94.33000183105469,95.2699966430664,1790200.0,0.005084700421402744,1.2520900651382263,1.1470693833588546,51.42150383803439,45.91305386275662,-0.697198282696192,-0.5228622997442045,10.04045799661371,8.951731552581847,35.59168435172616,1.339996337890625,-3.1025137012811257,0.594497299194316,-5.051060613203688,6.2400552115923205,-2.228281657004686,3.4172762553933183,-7.688646670532208,69.46556438532407,14.310216443065727,2.822778956199001,4,-0.9949989318847514,2.960002899169936,12.745002746582045,13.980003356933608,-1.3299942016601562,1,0.011066642940063875,3.357148047229905,94.4000015258789,-1.9090819015912648,94.9000015258789,-8.210407966591712,93.91000366210938,0.011066642940063875
5810,2018-04-04,97.55999755859376,97.8000030517578,93.6999969482422,94.22000122070312,1938200.0,0.028246209767668118,1.1465959384536735,-8.564106576939354,63.76810376321213,49.15463192480282,-3.315085359791695,-3.9404513008658597,6.949340311421324,6.398313584866472,35.31701736508197,4.100006103515597,-2.5929746944154317,3.6144977569580163,0.11086629679235216,7.1181292171236805,1.8626820268751914,5.366313487040841,-10.029501072265631,94.827467139339,35.93620912461336,1.7518157300828296,4,-2.754997253417983,-0.42999649047852984,10.065002441406236,11.300003051757798,-4.939994812011719,2,-0.01383762308225056,1.2520900651382263,94.87999725341795,3.357148047229905,94.4000015258789,-1.9090819015912648,94.9000015258789,-0.01383762308225056
5811,2018-04-05,99.0,100.06999969482422,96.69000244140624,97.94000244140624,2853400.0,0.01476017299550847,1.112500298023517,0.3173648864726604,63.95615081023766,52.63652357210618,-4.564085827890295,-4.861824231456296,5.116793219308249,5.090081331607806,32.57126449599639,3.379997253417983,-2.0029580339381,4.567000198364255,1.1012144194816216,8.032785977246888,2.8341073089229383,6.299893087805572,-10.853333119746083,84.51519089506871,24.662296930107814,1.7328928894413171,4,-3.0600013732910156,-2.7800025939941406,8.594999313354492,9.860000610351562,-5.1100006103515625,3,-0.03474749940814381,1.1465959384536735,97.55999755859376,1.2520900651382263,94.87999725341795,3.357148047229905,94.4000015258789,-0.03474749940814381
5812,2018-04-06,98.72000122070312,99.76000213623048,97.27999877929688,98.06999969482422,3015900.0,-0.0028282704979482043,-1.2242149091145595,0.6132103990326399,59.26387591940551,55.576067637844616,-3.8800617172062033,-4.215122119185793,5.0045059885518555,5.493895713617945,30.692529294319282,2.480003356933608,-1.519847225275882,3.917001342773432,0.2749935699508512,7.559009115596012,2.0959974563621415,5.738005229184722,-9.619467715283577,80.46310782626169,23.167408502320107,1.8210038864112879,4,-2.1550025939941406,-2.5000038146972656,8.754999160766602,10.139999389648438,-3.8600006103515625,4,-0.05176256632055143,1.112500298023517,99.0,1.1465959384536735,97.55999755859376,1.2520900651382263,94.87999725341795,-0.05176256632055143
5813,2018-04-09,98.73999786376952,100.23999786376952,98.6500015258789,99.6999969482422,1642700.0,0.00020255918576905785,-1.7894874214467598,-1.4769182013451616,64.02150389781235,58.69188325758089,-3.168845396237103,-3.9625793731261325,4.560833819819024,5.588230287217854,28.653526121425553,1.5899963378906108,-0.8853490761748048,3.6349979400634567,-0.26529352535912665,7.53528940548604,1.684852207352165,5.585143672774748,-8.761907063197597,77.06422339424006,19.154715470895226,1.950145732711288,4,-2.0900001525878764,-2.5200004577636577,8.600002288818374,10.120002746582045,-3.4499969482421733,0,-0.06015793944220116,-1.2242149091145595,98.72000122070312,1.112500298023517,99.0,1.1465959384536735,97.55999755859376,-0.06015793944220116
5814,2018-04-10,99.06999969482422,100.3000030517578,97.93000030517578,100.0,2392100.0,0.0033421292099884425,2.0980298293117507,0.9687512417645884,63.92445926765068,58.96505060372478,-3.23379275394349,-4.127746191092655,3.7906501703909754,5.397514246256009,27.317845736135787,2.370002746582017,-0.016491931029264606,3.7259998321533203,-0.5333027938039123,7.985302458110553,1.596348519174711,5.8556511451319295,-8.065718187932532,81.36360273548233,24.420336379555067,2.129651312978616,4,-2.339996337890625,-3.279998779296875,8.185001373291016,9.790000915527344,-4.580001831054702,1,-0.054405969579608526,-1.7894874214467598,98.73999786376952,-1.2242149091145595,98.72000122070312,1.112500298023517,99.0,-0.054405969579608526
5815,2018-04-11,98.25,99.02999877929688,97.91999816894531,98.4499969482422,1624700.0,-0.008276972820734363,-1.5813949362147584,0.21505041141292947,61.43874583300782,59.40477487981501,-1.8880788162428814,-3.1685537560056503,4.122205154821444,6.357277733205109,26.3162670391958,1.1500015258789062,1.0044869014164988,2.7145000457763615,-1.711035700546546,7.140035792099269,0.5017321726149078,4.927267918937815,-6.130231907724379,43.21322146374493,-13.60377214678774,2.212767873161454,4,-1.5199966430664062,-2.4599990844726562,8.239999771118164,10.194999694824219,-3.9599990844726562,2,-0.04783711906607835,2.0980298293117507,99.06999969482422,-1.7894874214467598,98.73999786376952,-1.2242149091145595,98.72000122070312,-0.04783711906607835
5816,2018-04-12,98.0999984741211,99.52999877929688,98.01000213623048,98.5199966430664,1493400.0,-0.0015267330878260266,-4.066732789095078,2.100022888532696,65.83331478967786,60.441677915380126,-1.2082868985634434,-2.74252929827486,3.8283646295685543,6.653337892561126,24.877238080962858,1.519996643066392,1.738654511529191,2.2999984741210966,-2.071670493340605,6.671667441582798,0.11416399039023872,4.4858329578519545,-4.998602186707615,27.152269362719224,-31.922155922617165,2.1858344837308508,4,-1.3699951171875,-4.524997711181641,8.39000129699707,10.345001220703125,-5.0,3,-0.05586132326989468,-1.5813949362147584,98.25,2.0980298293117507,99.06999969482422,-1.7894874214467598,98.73999786376952,-0.05586132326989468
5817,2018-04-13,97.12999725341795,98.8000030517578,96.66000366210938,98.69000244140624,1649400.0,-0.00988788211815339,1.4044850391540673,3.714314259763851,68.7953479539334,62.49144511921908,0.12438545345477792,-1.621763780941123,4.3212060209638,7.740650629407426,23.790400704932612,2.1399993896484233,1.7618567085673789,1.1814975738525249,-3.1572589063592886,5.520254054064338,-0.987880666253389,3.3508758139584387,-3.164768154283152,12.91191401419369,-51.00533773539276,2.1693782401059067,4,-0.12999725341795454,-1.6199951171874858,2.6650028228759908,4.6200027465820455,-3.309997558593736,4,-0.03335733507040228,-4.066732789095078,98.0999984741211,-1.5813949362147584,98.25,2.0980298293117507,99.06999969482422,-0.03335733507040228
5818,2018-04-16,97.5500030517578,97.87999725341795,96.3000030517578,97.43000030517578,1727600.0,0.004324161538314719,3.051313151073655,-0.076924581729608,60.69470664168159,63.52180098629099,0.22148921808276612,-2.002682152611854,3.455511657662896,7.441908919493912,22.845689441948895,1.5799942016601562,1.9097100105210103,1.511503219604478,-2.8842183223471523,5.907224761556108,-0.6863575513713442,3.7093639905803,-2.824601078308234,31.25,-29.13370869560238,2.1978607709758182,4,-0.5500030517577983,-1.8600006103515483,2.244997024536147,4.199996948242202,-3.9600067138671733,0,-0.027575626419806265,1.4044850391540673,97.12999725341795,-4.066732789095078,98.0999984741211,-1.5813949362147584,98.25,-0.027575626419806265
5819,2018-04-17,98.87000274658205,99.25,97.97000122070312,98.18000030517578,1419200.0,0.013531518744534399,-1.306302838683071,5.749888740543746,74.53184269743187,64.71777197898207,-0.5285950331324187,-3.145279096836404,1.8584519287848877,6.212162272096535,21.652056001349884,1.6999969482422017,2.0662875556623987,2.6165027618408345,-1.8958816514242756,7.128887175105945,0.3603105552082866,4.8726949684733825,-3.4756486437354965,79.56665926559356,16.386168043840463,2.2561922066325524,4,-0.5699996948242472,-2.815002441406264,0.12999725341795454,2.8799972534179545,-5.190002441406264,1,-0.03620918106203308,3.051313151073655,97.5500030517578,1.4044850391540673,97.12999725341795,-4.066732789095078,98.0999984741211,-0.03620918106203308
5820,2018-04-18,100.5199966430664,101.75,100.19000244140624,100.43000030517578,1705200.0,0.016688518768564586,-4.473751840449516,0.13042901371074478,77.42736718675302,66.2145737985949,-1.9160507188838238,-4.591192476513868,0.060592958409728226,4.62540954868291,20.28715425920165,2.8799972534179545,2.4652190557949325,3.987496948242182,-0.8604774169571954,8.835471313441559,1.5635097656424932,6.41148413084187,-4.536964666350514,77.43111842786794,12.136645681234299,2.423987182599692,4,-1.4949951171875,-3.7399978637695312,-2.4749984741210938,1.2300033569335938,-5.8699951171875,2,-0.05998805193665735,-1.306302838683071,98.87000274658205,3.051313151073655,97.5500030517578,1.4044850391540673,97.12999725341795,-0.05998805193665735
5821,2018-04-19,98.9000015258789,100.37999725341795,97.91999816894531,100.16000366210938,1868700.0,-0.016116147744611453,1.894134753905633,-14.000593421498813,65.7728797731878,66.93779644901514,-0.34836657086576395,-2.7847619741434073,1.4267088656542057,6.294917906122663,19.12538656041365,2.5999984741210938,2.809580554428038,2.1585018157959013,-2.7207746068444436,7.037778238436246,-0.28113639552427117,4.598140027116074,-2.1095940259032346,47.7064207340463,-15.750277579411005,2.4396382113201716,4,0.125,-2.1200027465820312,-1.4675025939941406,2.8499984741210938,-3.720001220703125,3,-0.04661274559379325,-4.473751840449516,100.5199966430664,-1.306302838683071,98.87000274658205,3.051313151073655,97.5500030517578,-0.04661274559379325
5822,2018-04-20,97.55999755859376,98.8000030517578,96.91999816894531,98.66999816894531,2376700.0,-0.01354907933883609,1.7445118895138747,0.8809513717749099,61.68637876228847,66.67833810062362,0.9049519867789115,-1.1891146408681834,2.5490892326081678,7.69934005113403,17.73402639965384,1.9800033569335938,2.674293406124349,0.6174980163574304,-4.032282578047514,5.267278610762375,-1.707392280845042,2.9423883135599027,4.190002441406236,23.119178208757614,-40.76305352314601,2.3248902972024714,4,1.465003967285142,-0.7799987792968892,-0.3449993133545064,4.190002441406236,-2.659996032714858,4,-0.04571544891433632,1.894134753905633,98.9000015258789,-4.473751840449516,100.5199966430664,-1.306302838683071,98.87000274658205,-0.04571544891433632
5823,2018-04-23,97.51000213623048,98.0199966430664,96.47000122070312,97.43000030517578,2184500.0,-0.0005124582166298186,1.818196950991136,-0.07207368204001648,60.04585797781946,66.24738240175347,0.8516882759094244,-0.7391149958870074,2.5214638212027154,7.816991007987582,16.166179313486346,1.5499954223632812,2.415790517715209,0.2895023345947436,-3.7249053268988064,4.303909996088294,-1.7177014961520314,2.2967061653415186,4.143397827148419,19.696991590324807,-41.68291404432407,2.007203830746776,4,1.5149993896484233,-0.730003356933608,-0.510002136230483,4.239997863769517,-1.1600036621093892,0,-0.03784229679588136,1.7445118895138747,97.55999755859376,1.894134753905633,98.9000015258789,-4.473751840449516,100.5199966430664,-0.03784229679588136
5824,2018-04-24,96.5199966430664,98.38999938964844,96.01000213623048,98.38999938964844,1851800.0,-0.0101528609524687,1.5454478692804972,-23.374499332439104,45.43859308629709,64.46958765211895,1.6113913950947136,0.37319833405680924,3.226027083873987,8.825831979134747,15.19755952369134,2.3799972534179545,2.255506609428423,-0.7660030364990291,-4.683877433518603,3.151871360520545,-2.724940235008816,1.1929341620107579,4.926067370605466,8.884925028543558,-46.270349291853684,1.9589371985097883,4,2.360004425048828,0.26000213623046875,0.48000335693359375,5.230003356933594,-13.930000305175781,1,-0.030356407035642574,1.818196950991136,97.51000213623048,1.7445118895138747,97.55999755859376,1.894134753905633,98.9000015258789,-0.030356407035642574
5825,2018-04-25,96.91000366210938,97.5199966430664,95.12000274658205,96.33999633789062,1519100.0,0.0040406862060431425,1.6815674841657344,-0.30481630321698866,39.903405287941325,61.588486596370444,1.1301655964506523,0.2545725727014201,2.642069919703289,8.40602470417329,14.152120835678916,2.399993896484361,2.0142611835732254,-0.5399963378906278,-4.068776093273371,2.9887834174921153,-2.3043862155819994,1.2243935398007437,4.209896638916007,34.030471195379334,-16.691741877687733,1.7643898776913693,4,1.5249977111816406,-0.1300048828125,-2.0325050354003906,4.839996337890625,-15.6300048828125,2,-0.03332992709602467,1.5454478692804972,96.5199966430664,1.818196950991136,97.51000213623048,1.7445118895138747,97.55999755859376,-0.03332992709602467
5826,2018-04-26,96.93000030517578,97.58000183105469,95.58000183105469,96.86000061035156,2998500.0,0.00020634240337180643,1.9197021757653048,0.12280490416532819,41.12983046720763,58.514540208956475,1.0356623184972165,0.4979576224586708,2.4211329194857854,8.378076167990287,13.04104384433035,2.0,1.732790119394224,-0.6709995269775391,-3.7974963994204245,2.4554973454653464,-2.234247963198982,0.8922489092439037,3.7099081914941365,49.18471218733478,2.132629560341151,1.5632484362214407,4,1.5050010681152344,-0.15000152587890625,-1.085000991821289,4.819999694824219,-15.720001220703125,3,-0.02352211670399762,1.6815674841657344,96.91000366210938,1.5454478692804972,96.5199966430664,1.818196950991136,97.51000213623048,-0.02352211670399762
5827,2018-04-27,97.36000061035156,97.76000213623048,96.47000122070312,96.75,1863900.0,0.0044361942001647225,-1.2051332211745616,8.71433242506812,43.42858928237977,56.59608272458961,0.7171332703308195,0.2758465550695348,1.75784067806552,7.938551884125218,11.917415224361333,1.290000915527358,1.5444236189023002,-0.3639991760253878,-3.2254039393598646,2.497405587309089,-1.7947015576926333,1.0667032056418577,2.8383154263113255,68.50153404649956,24.202908030310525,1.4307023816672413,4,1.0750007629394531,-0.5800018310546875,-1.4250011444091797,4.3899993896484375,-14.410003662109375,4,-0.022391128713119546,1.9197021757653048,96.93000030517578,1.6815674841657344,96.91000366210938,1.5454478692804972,96.5199966430664,-0.022391128713119546
5828,2018-04-30,95.88999938964844,98.0999984741211,95.88999938964844,97.80999755859376,1749700.0,-0.015098615565814155,-1.3020845750979504,-3.147534832528727,36.340213111670316,52.35256832617165,2.153347497226676,1.9638876806859145,2.8856161569697463,9.336734821987903,10.529468387402039,2.2099990844726562,1.2538228632841708,-1.9085002899169865,-4.467071648310579,0.6500710684766062,-3.18778596911379,-0.629214610720183,3.9020515838079888,23.547322126433098,-15.399294524224263,1.2792856791967986,4,2.545001983642578,0.8899993896484375,0.31749916076660156,5.8600006103515625,-14.300003051757812,0,-0.010324307749202122,-1.2051332211745616,97.36000061035156,1.9197021757653048,96.93000030517578,1.6815674841657344,96.91000366210938,-0.010324307749202122
5829,2018-05-01,95.93000030517578,96.33999633789062,95.0199966430664,95.83000183105469,1373300.0,0.0004171541952440183,1.8695940622797198,-0.05208258827456271,39.31860987759962,48.118261958487935,1.8466443744698182,2.1150219640074255,2.516463511881156,9.232083398587918,9.456291227590432,1.3199996948242188,0.9844291261748879,-1.920999526977539,-4.2611917508048265,0.41919269684974836,-3.0910956388911757,-0.7509034150639025,3.4882868101306883,29.54555588032757,-8.495310151758673,1.1700961119136406,5,1.7699966430664062,1.4749984741210938,0.1874980926513672,5.819999694824219,-13.970001220703125,1,0.004378173330649382,-1.3020845750979504,95.88999938964844,-1.2051332211745616,97.36000061035156,1.9197021757653048,96.93000030517578,0.004378173330649382
5830,2018-05-02,96.20999908447266,97.0199966430664,94.8000030517578,95.48999786376952,1524800.0,0.0029187822204328473,-1.1142888283378596,7.200122072175316,41.40128096012309,45.41030653481408,0.9956853595671191,1.8221200406093487,1.9408538761247769,8.894313834818092,9.050193997137242,2.219993591308608,0.8572774869080746,-1.5735008239746122,-4.024298745505618,0.8772970975563936,-2.798899784740115,-0.3481018632091093,2.768458983609804,42.727211776102635,3.1723196439465795,1.2253989607655027,5,0.590003967285142,1.1949996948242188,-0.16250038146972656,5.540000915527344,-13.580001831054688,2,-0.1415653557446106,1.8695940622797198,95.93000030517578,-1.3020845750979504,95.88999938964844,-1.2051332211745616,97.36000061035156,-0.1415653557446106
5831,2018-05-03,95.55999755859376,96.08000183105469,94.38999938964844,95.68000030517578,1124700.0,-0.006756070388361457,2.673895195999569,-0.16667019878775302,42.64292951430041,43.294367729482076,1.2539492473774771,2.3201464026813454,2.317702929755356,9.453597137815251,9.471991960677853,1.8199996948242188,0.41716949292614913,-2.051502227783189,-4.6227136578117864,0.5197092022454086,-3.3371079427974877,-0.7658965127688901,2.91704590752974,31.53634656790304,-10.91824753364498,1.2856057150142952,5,0.8300018310546733,1.8950042724609233,0.4025020599365092,6.190002441406236,-11.610000610351577,3,-0.14943490104780444,-1.1142888283378596,96.20999908447266,1.8695940622797198,95.93000030517578,-1.3020845750979504,95.88999938964844,-0.14943490104780444
5832,2018-05-04,93.61000061035156,95.1500015258789,93.0199966430664,95.1500015258789,2933400.0,-0.020405996212447985,1.7662384630247063,12.833047237588143,33.852444971414855,40.38398850654823,2.8884687171315875,4.0767006776383425,3.924024860651471,11.278900404726443,10.08245771498055,2.540000915527358,-0.32431002069975534,-3.7459991455078097,-6.819843779084891,-0.672154511930728,-5.282921462296358,-2.2090768287192617,4.294856685065426,11.614247138227157,-30.925122400659447,1.5369223167885422,5,2.0949974060058594,3.7749977111816406,2.2524986267089844,8.139999389648438,-7.0200042724609375,4,-0.13246449572726193,2.673895195999569,95.55999755859376,-1.1142888283378596,96.20999908447266,1.8695940622797198,95.93000030517578,-0.13246449572726193
5833,2018-05-07,92.8000030517578,93.9800033569336,92.1999969482422,93.62000274658205,2308800.0,-0.008652895559368212,1.3116952603653005,0.5324670177507356,24.037628790958948,38.00610358484399,3.3079591223754363,4.657673014792493,4.386422094686921,11.983775684412208,10.987416499841258,1.780006408691392,-0.8558975082075335,-4.258996963500991,-7.870614249157768,-0.6473796778442136,-6.0648056063293865,-2.453188320672595,4.3232765392831,12.4482601971924,-24.357852472159802,1.805808642828391,5,2.3499946594238423,4.1749954223632955,3.0624961853027486,8.949996948242202,-4.8199996948242045,0,-0.106142303659429,1.7662384630247063,93.61000061035156,2.673895195999569,95.55999755859376,-1.1142888283378596,96.20999908447266,-0.106142303659429
5834,2018-05-08,93.68000030517578,94.4499969482422,92.51000213623048,92.91999816894531,1944700.0,0.00948272871205802,-1.455698647467607,-0.9268322183868155,18.681330197735576,35.648095241487795,2.2157530844588393,3.5343754385206125,3.1744561655359007,11.016278123097266,11.621492751705636,1.9399948120117188,-1.2522481321318395,-3.109499740600583,-6.889749437011474,0.670749955810308,-4.999624588806029,-1.2193748923951375,2.557088410161356,30.70546578089687,-0.9221235639052949,1.890124848205445,5,1.4699974060058594,3.2949981689453125,2.1824989318847656,8.069999694824219,-5.340003967285156,1,-0.12905640401259888,1.3116952603653005,92.8000030517578,1.7662384630247063,93.61000061035156,2.673895195999569,95.55999755859376,-0.12905640401259888
5835,2018-05-09,93.5500030517578,93.9499969482422,92.08000183105469,93.29000091552734,1923200.0,-0.0013876734948174985,2.528326195702959,0.3421071123826546,21.633094904648814,33.481791290092374,2.0327802813249036,3.472229859512723,3.0379545576500817,11.067190202183497,12.33810110880965,1.8699951171875142,-1.6466982066466755,-3.004497146606454,-6.9816860238905605,0.9726917306776528,-4.993091585248507,-1.0159027079644005,1.960409145502254,36.75003051757777,6.8606856207252065,1.9885944386420504,5,1.5399971008300923,3.3649978637695455,2.3124961853027486,8.199996948242202,-5.530006408691392,2,-0.12389100576376055,-1.455698647467607,93.68000030517578,1.3116952603653005,92.8000030517578,1.7662384630247063,93.61000061035156,-0.12389100576376055
5836,2018-05-10,92.62000274658205,93.91999816894531,92.33999633789062,93.38999938964844,2737900.0,-0.009941210848076754,-1.3759257028458012,-2.9615012177588445,22.616426549287937,31.16932876419328,2.5558928349135925,4.185210494941842,3.7267416352434566,11.92690357527421,13.288953476018886,1.5800018310546875,-1.7877307510805451,-3.6604976654052592,-7.9334440568702576,0.6124487260597391,-5.7969708611377655,-1.524024469672753,2.2043273774369396,17.58960811747824,-12.61265169711568,2.1364731957325,5,2.469997406005845,4.294998168945298,3.3474979400634624,9.129997253417955,-4.220001220703139,3,-0.10786012952836732,2.528326195702959,93.5500030517578,-1.455698647467607,93.68000030517578,1.3116952603653005,92.8000030517578,-0.10786012952836732
5837,2018-05-11,93.88999938964844,93.9499969482422,90.20999908447266,91.87999725341795,3140200.0,0.01371190461461369,2.5117396116525383,-2.610403765172224,32.324201651496,30.723105268618358,0.8291019924537295,2.8037873189303184,2.1785710551146167,10.567105287670671,14.075933673388825,3.7399978637695455,-1.8806062435858735,-2.228501129150388,-6.610132825986781,2.1531305676860057,-4.4193169775685845,-0.03768528073219102,0.38546507577768807,86.79250375621884,52.97860680857254,2.1908158484181985,5,-0.27500152587890625,2.0900001525878906,2.1899986267089844,7.8600006103515625,-6.620002746582031,4,-0.10586859629378331,-1.3759257028458012,92.62000274658205,2.528326195702959,93.5500030517578,-1.455698647467607,93.68000030517578,-0.10586859629378331
5838,2018-05-14,94.86000061035156,95.23999786376952,93.8000030517578,93.93000030517578,2659500.0,0.01033125175214411,-1.4201698990222213,0.4626862272494321,41.87868359268563,31.00755790362792,-0.33790365666770583,1.709575716890896,0.9256156814301448,9.46716359924875,14.526686870227113,1.4399948120117188,-1.987687941015892,-1.123999786376956,-5.485714186469565,3.237714613715653,-3.3048569864232604,1.0568574136693485,-4.650001525878906,92.44538080243682,53.18639196974618,2.1808572000463036,5,-1.2450027465820312,1.1199989318847656,1.5324974060058594,6.8899993896484375,-8.300003051757812,0,-0.08718115348144406,2.5117396116525383,93.88999938964844,-1.3759257028458012,92.62000274658205,2.528326195702959,93.5500030517578,-0.08718115348144406
5839,2018-05-15,95.29000091552734,96.08000183105469,94.01000213623048,94.01000213623048,2293500.0,0.004532999182047748,-2.2343776077057456,1.3763423217962554,42.105239675579284,31.085775538678604,-0.9702691838389228,1.0515315273095496,0.26888522078914434,8.907286380321395,15.410341457943142,2.0699996948242045,-2.1623621019523114,-0.5149993896484375,-4.666813944728062,3.6368151654311873,-2.59090666718825,1.560907887891375,-5.0800018310546875,86.54172834949108,44.6954866114786,2.0759072775398115,5,-2.145000457763672,0.6899986267089844,1.1449966430664062,6.459999084472656,-9.069999694824219,1,-0.0767131649528886,-1.4201698990222213,94.86000061035156,2.5117396116525383,93.88999938964844,-1.3759257028458012,92.62000274658205,-0.0767131649528886
5840,2018-05-16,94.48999786376952,96.66000366210938,94.1999969482422,95.01000213623048,2716000.0,-0.008395456438992088,-3.4727146622278604,-0.4062537252938779,38.94925758482519,30.675367546514693,-0.4916036587861612,1.451013665857161,0.7727380634345167,9.575433790709795,16.221999314129242,2.4600067138671733,-2.1508561476927355,-1.0135025024414261,-4.55449332912373,2.5274883242408777,-2.783997915782578,0.7569929108997258,-4.045198669433574,66.35652312769447,24.38770834728767,1.7704954133411541,5,-1.0549964904785014,1.490001678466811,1.7700042724609517,7.260002136230483,-7.499999999999986,2,-0.06508627013353974,-2.2343776077057456,95.29000091552734,-1.4201698990222213,94.86000061035156,2.5117396116525383,93.88999938964844,-0.06508627013353974
5841,2018-05-17,94.29000091552734,95.0,93.8000030517578,94.70999908447266,1526700.0,-0.002116593848700443,1.3999938964844034,0.8076821502977932,35.80017319659224,30.891781793756625,-0.5483675066031424,1.3575342361138496,1.1552698522645812,9.648258668768861,17.263382707982032,1.1999969482422017,-2.2113697411821676,-0.9829994201660099,-4.176155973348926,2.2101571330169065,-2.579577696757468,0.6135788564254483,-3.4722894531250006,63.255797448590336,23.62520832057924,1.5965782765914585,5,-0.8549995422363281,1.6899986267089844,1.970001220703125,7.459999084472656,-7.739997863769531,3,-0.06649702207637176,-3.4727146622278604,94.48999786376952,-2.2343776077057456,95.29000091552734,-1.4201698990222213,94.86000061035156,-0.06649702207637176
5842,2018-05-18,93.0999984741211,94.33000183105469,93.0500030517578,93.7699966430664,3067700.0,-0.012620664225810652,-2.324719590979265,1.5952406902815621,36.75212127052349,32.30450318037491,0.627691705368207,2.3149620535617714,2.4510101880764523,10.687070714748998,18.138436425617822,1.2799987792968892,-2.3662853683484286,-1.9500019073486357,-5.093221271850723,1.1932174571534517,-3.5216115895996865,-0.37839222509758486,-1.9317494797363253,1.3849145127547895,-38.616170354715976,1.5716096822510448,5,0.3350028991699219,2.8800010681152344,2.0525035858154297,8.650001525878906,-7.9499969482421875,4,-0.050483319283282646,1.3999938964844034,94.29000091552734,-3.4727146622278604,94.48999786376952,-2.2343776077057456,95.29000091552734,-0.050483319283282646
5843,2018-05-21,93.81999969482422,94.72000122070312,93.51000213623048,93.77999877929688,2085300.0,0.007733633002188212,-3.17245234869328,-0.05970302215946617,40.588750139520705,34.738660951684366,0.07553615867929864,1.3748290715983842,1.8028051826226204,9.833859403993202,18.839309663910974,1.6200027465820312,-2.495005549815332,-1.0455005645751925,-4.008772938805123,1.917771809654738,-2.527136751690165,0.4361356225397799,-2.322245420375978,21.329543293108493,-19.168160205681595,1.4816361871149684,5,-0.3849983215332031,2.1599998474121094,2.4350013732910156,7.930000305175781,-10.290000915527344,0,-0.06981457123282375,-2.324719590979265,93.0999984741211,1.3999938964844034,94.29000091552734,-3.4727146622278604,94.48999786376952,-0.06981457123282375
5844,2018-05-22,93.58999633789062,95.12000274658205,93.4800033569336,94.26000213623048,2533100.0,-0.002451538666401021,-2.685426007046572,-16.749761586878098,38.26163226715469,36.58627621418501,0.32567838782682657,1.4483256919314442,2.0521539556866912,9.944089691749127,19.349178793744997,1.6399993896484517,-2.3417247089063977,-1.1290039062500057,-4.03706808092754,1.7790602684275285,-2.58303599358878,0.3250281810887685,-1.7825071001827126,14.95826024473267,-24.214067259494072,1.4540320873387693,5,-0.15499496459960938,2.390003204345703,2.7550048828125,8.160003662109375,-8.579994201660156,1,-0.07511485259510287,-3.17245234869328,93.81999969482422,-2.324719590979265,93.0999984741211,1.3999938964844034,94.29000091552734,-0.07511485259510287
5845,2018-05-23,93.68000030517578,93.7300033569336,92.2699966430664,92.54000091552734,1794800.0,0.0009616836286669983,1.354839106626469,-1.701476901353885,41.132087150730165,38.64357183656748,0.2861449530412159,1.1635885002076662,1.9787492778698805,9.72435908861533,19.771936550370867,1.4600067138671875,-1.9798578146108383,-0.8774997711181669,-3.6277095514624875,1.8727100092261537,-2.2526046612903343,0.4976051190540005,-1.5813602020037791,49.47370675347179,8.949840007429302,1.3751048901721605,5,-0.24499893188476562,2.299999237060547,3.4975013732910156,7.189998626708984,-8.680000305175781,2,-0.07963278245271843,-2.685426007046572,93.58999633789062,-3.17245234869328,93.81999969482422,-2.324719590979265,93.0999984741211,-0.07963278245271843
5846,2018-05-24,94.6500015258789,97.6500015258789,93.66999816894531,93.69000244140624,2221500.0,0.010354410947301496,-6.959945984298826,0.8421049109234374,55.40540862057889,41.208150388687805,-0.4085857582436887,0.014774955903405385,1.0888641596040571,8.641089798550809,19.69572696576627,3.9800033569335938,-1.5929208708165419,0.20650138854981037,-2.308599747053364,2.721602524152985,-1.0510491792517769,1.4640519563513976,-2.3800048828125,44.23796882445034,0.05486552992729088,1.2575505678015875,5,0.30999755859375,0.6449966430664062,3.2524986267089844,5.219997406005859,-10.620002746582031,3,-0.08092977853798555,1.354839106626469,93.68000030517578,-2.685426007046572,93.58999633789062,-3.17245234869328,93.81999969482422,-0.08092977853798555
5847,2018-05-25,95.18000030517578,96.04000091552734,94.19000244140624,94.69000244140624,2387700.0,0.005599564403091506,-1.483222988576345,0.51041492819621,62.74087924241951,43.52617212754713,-0.8228901112594116,-0.7240398098467438,0.6032705450962084,7.97772020392577,19.697167139441706,1.849998474121108,-1.2565514563612652,0.8455001831054716,-1.299068113658464,2.9900684798694073,-0.22678396527649625,1.9177843314874394,-2.910003662109375,54.08923830916888,5.648502861327906,1.0722841483819685,5,-0.220001220703125,-0.6749992370605469,2.7224998474121094,3.4650001525878906,-11.629997253417969,4,-0.09067027974099173,-6.959945984298826,94.6500015258789,1.354839106626469,93.68000030517578,-2.685426007046572,93.58999633789062,-0.09067027974099173
5848,2018-05-29,94.9000015258789,95.70999908447266,94.11000061035156,95.01000213623048,2866400.0,-0.002941781660003251,1.119210986368092,-0.22449202024136153,56.979407631135615,45.17885745594227,-0.599683632178241,-0.55022219842634,0.8740782407191148,8.132064064020526,19.48251866597241,1.5999984741210938,-0.8586735291343359,0.6150012969970646,-1.4213670742029905,2.6513696681971197,-0.4031828886029558,1.633185482597085,-2.199604492187504,48.884804755746146,-1.7249948499262189,1.0181841856000249,5,0.05999755859375,-0.6000022888183594,3.0024986267089844,3.30999755859375,-10.910003662109375,1,-0.10273972437546497,-1.483222988576345,95.18000030517578,-6.959945984298826,94.6500015258789,1.354839106626469,93.68000030517578,-0.10273972437546497
5849,2018-05-30,96.3499984741211,96.70999908447266,94.6999969482422,95.61000061035156,3298600.0,0.015279208903350439,1.7534293104799534,-6.727215980024099,63.91647106557421,47.9529922871366,-2.104855547612857,-2.0734473411704784,-0.5304094434733457,6.550155716262935,19.110519640636607,2.0100021362304545,-0.5788313255686148,2.0439983367919865,-0.07094370591531174,4.158940379499285,0.9865273154383374,3.1014693581456356,-3.253633081054687,75.83639643319039,22.50376610137799,1.0574710213536511,5,-1.3899993896484375,-2.049999237060547,1.5525016784667969,1.8600006103515625,-11.720001220703125,2,-0.1330565635480272,1.119210986368092,94.9000015258789,-1.483222988576345,95.18000030517578,-6.959945984298826,94.6500015258789,-0.1330565635480272
5850,2018-05-31,82.58999633789062,89.0,81.30999755859375,88.2699966430664,18431900.0,-0.1428126866024425,1.154060190948384,-7.675698246265195,28.09086209465309,47.09640216469892,10.940080406494644,11.187446675311179,13.104219712872876,20.060488441648474,19.987503665071486,15.040000915527344,-0.8358539328772139,-11.035003662109375,-16.571693981784804,-5.498313342433946,-13.803348821947083,-8.266658502271667,15.060005187988281,7.833527959109443,-47.954065057764,2.7683451598377147,5,6.890003204345703,7.115001678466797,15.24000358581543,15.620002746582031,2.0800018310546875,3,0.029301439709951804,1.7534293104799534,96.3499984741211,1.119210986368092,94.9000015258789,-1.483222988576345,95.18000030517578,0.029301439709951804
5851,2018-06-01,81.27999877929688,83.4000015258789,81.01000213623047,83.1500015258789,7654600.0,-0.015861455583970674,1.0168747847193385,0.3292258179771629,22.503279008159097,45.513197468880655,11.410465914876468,11.987368038937944,14.278129468239399,21.143237322342998,20.781317410903803,2.3899993896484375,-1.208337413552428,-11.631001281738278,-19.364317924156055,-3.8976846393205022,-15.497659602947166,-7.76434296052939,16.04320266723633,1.7197241754663892,-48.07447843124229,3.8666583212088854,6,8.050003051757812,8.275001525878906,16.32750129699707,16.93000030517578,4.5500030517578125,4,0.045767732241288606,1.154060190948384,82.58999633789062,1.7534293104799534,96.3499984741211,1.119210986368092,94.9000015258789,0.045767732241288606
5852,2018-06-04,81.20999908447266,81.69000244140625,80.01000213623047,81.08000183105469,5765700.0,-0.0008612167307517904,2.082558147673743,-0.06951714571306175,19.01952438721574,43.11661682973566,10.746623361644112,11.67957716562833,14.246462878302196,20.973853539903885,21.202305256813787,1.6800003051757812,-1.52607864105903,-11.081000900268549,-20.403375852697877,-1.7586259478392208,-15.742188376483213,-6.419813424053885,15.460674389648432,7.185611781614709,-35.676252181158105,4.661187476214661,6,7.620002746582031,7.845001220703125,16.39750099182129,17.0,3.9899978637695312,0,0.034724784221348504,1.0168747847193385,81.27999877929688,1.154060190948384,82.58999633789062,1.7534293104799534,96.3499984741211,0.034724784221348504
5853,2018-06-05,82.94999694824219,83.29000091552734,81.20999908447266,81.4000015258789,5868200.0,0.021425906703429698,-1.1554419711506152,11.923293620517637,23.564691795721856,41.4836234440209,8.160753665952285,9.659028598149831,12.474179940859742,19.00311804498429,21.155964955609583,2.0800018310546875,-1.7983538222659945,-8.848502731323237,-19.05635139042323,1.359345927776758,-13.952427060873234,-3.7445784017732393,12.721036245605461,17.604762570457698,-18.91678819441921,5.103924329549995,6,5.8800048828125,6.105003356933594,14.657503128051758,15.260002136230469,2.7900009155273438,1,0.007233346902833615,2.082558147673743,81.20999908447266,1.0168747847193385,81.27999877929688,1.154060190948384,82.58999633789062,0.007233346902833615
5854,2018-06-06,81.58999633789062,83.68000030517578,81.0,83.2300033569336,4617500.0,-0.016395426888323517,1.1102357001468808,-1.0580721693632145,23.012550832034904,39.470341630832536,8.537337506745644,10.610859972962828,13.680330811692556,20.094666677685765,21.31155935321213,2.6800003051757812,-2.079345327989188,-9.60400314331055,-20.733063384054773,1.525057097433674,-15.168533263682662,-4.039473022938438,13.14137499249999,17.575023104595715,-14.545839675390667,5.564530120372112,6,7.2400054931640625,7.2400054931640625,16.01750373840332,16.62000274658203,5.160003662109375,2,0.02941538955265699,-1.1554419711506152,82.94999694824219,2.082558147673743,81.20999908447266,1.0168747847193385,81.27999877929688,0.02941538955265699
5855,2018-06-07,81.95999908447266,82.4800033569336,81.08000183105469,82.05000305175781,4621300.0,0.004534903336062657,1.9473574313960118,0.054880232974660284,24.38720797843611,36.02387489281668,7.073918537665222,9.832142092888844,13.20854171585097,19.39991280894496,21.327927618300425,1.4000015258789062,-2.5012488352414834,-8.65450019836426,-20.453835725188725,3.1448353284602035,-14.554167961776486,-2.7548324349520357,11.88809009426835,53.13345834182199,23.92025717229014,5.89966776341223,6,6.400001525878906,6.870002746582031,15.592498779296875,16.25,4.129997253417969,3,0.03257684478733891,1.1102357001468808,81.58999633789062,-1.1554419711506152,82.94999694824219,2.082558147673743,81.20999908447266,0.03257684478733891
5856,2018-06-08,82.62999725341797,82.91000366210938,81.87999725341797,81.95999908447266,3988000.0,0.008174697125786556,-1.4819376780954132,-7.444095956599136,27.77070092582933,32.13829952430666,5.050711620848091,8.827957601830562,12.433417196370812,18.43705818385294,21.281932078102408,1.0300064086914062,-2.919064020852659,-7.485001754760745,-19.76297289421717,4.792969384695681,-13.623987324488965,-1.346016185032525,10.387806702772409,71.38954834793383,37.05940600907338,6.138985569728216,6,5.730003356933594,6.200004577636719,14.472503662109375,15.580001831054688,4.100006103515625,4,0.024688381741934107,1.9473574313960118,81.95999908447266,1.1102357001468808,81.58999633789062,-1.1554419711506152,82.94999694824219,0.024688381741934107
5857,2018-06-11,83.94999694824219,84.25,82.47000122070312,82.5,3077400.0,0.015974824382190222,-1.3576228539091948,2.1641804641417477,29.565212995938253,29.09227789817362,2.201750929072375,7.088528318692738,10.989546712156425,16.830181909443326,20.337533778628707,1.779998779296875,-3.421291247888604,-5.668001937866208,-18.106246633569953,6.770242757837536,-11.887124285718087,0.5511204099856712,8.28733889875059,90.76913686899039,52.53100165627306,6.219122347851874,6,4.410003662109375,4.8800048828125,12.972503662109375,14.090003967285156,2.6800003051757812,0,0.02239434128832163,-1.4819376780954132,82.62999725341797,1.9473574313960118,81.95999908447266,1.1102357001468808,81.58999633789062,0.02239434128832163
5858,2018-06-12,86.58999633789062,87.06999969482422,83.95999908447266,84.0999984741211,4562200.0,0.0314472839263602,-1.2454905265941185,1.7172435202626621,36.822287945325726,26.081813107034904,-1.945585630414115,4.0023988380565925,8.269918569889924,13.914148289665945,19.71913448186418,3.1200027465820312,-4.1872204540941595,-2.6145023345947322,-14.867473974978054,9.63846930578859,-8.740988154786393,3.5119834855969287,4.913699486456409,92.09220130039077,48.80630703872328,6.126485820191664,6,-2.0849952697753906,2.2400054931640625,9.955001831054688,11.250003814697266,0.9000015258789062,1,-0.01605265560035818,-1.3576228539091948,83.94999694824219,-1.4819376780954132,82.62999725341797,1.9473574313960118,81.95999908447266,-0.01605265560035818
5859,2018-06-13,87.9800033569336,88.77999877929688,86.30999755859375,86.72000122070312,5520100.0,0.01605274370978016,-1.3749903716011753,0.5060253884406913,39.77028567234791,27.379526837889884,-5.193932680616854,2.1467295215706486,6.799318964459985,12.22416759807794,19.324643084742092,2.470001220703125,-5.130224148956529,-0.8589954376220703,-12.779230242864955,11.061239367620814,-6.8191128402435055,5.101121964999365,2.834070846126451,89.61044494250208,45.161314723644836,5.9601174026214405,6,-3.585002899169922,0.8499984741210938,8.082494735717773,9.859996795654297,-1.5400009155273438,2,-0.025460393358663458,-1.2454905265941185,86.58999633789062,-1.3576228539091948,83.94999694824219,-1.4819376780954132,82.62999725341797,-0.025460393358663458
5860,2018-06-14,88.33999633789062,88.63999938964844,87.19000244140625,88.16000366210938,3407400.0,0.004091759118223015,2.717946711530185,0.14285108779238395,38.422005587798125,29.148274235627547,-5.199272004973622,1.3727518369819052,6.27485726407734,11.558618528299576,19.214423809828556,1.4499969482421875,-6.067069530420142,-0.1915023803710909,-11.811458686482212,11.42845392574003,-6.001480533426644,5.618475772684462,1.8258335411596391,93.62315443328538,47.11708888498931,5.809978153055557,6,-3.944995880126953,0.4900054931640625,7.722501754760742,9.500003814697266,-0.34999847412109375,3,-0.017998600903367357,-1.3749903716011753,87.9800033569336,-1.2454905265941185,86.58999633789062,-1.3576228539091948,83.94999694824219,-0.017998600903367357
5861,2018-06-15,88.0199966430664,88.58000183105469,87.29000091552734,88.2699966430664,4065400.0,-0.0036223648187652113,1.9654839784625637,-1.3889454052221093,36.7603449706082,31.119476522671153,-4.271895721182631,1.263725737607487,6.3768561412645965,11.573208768643298,18.94379229577615,1.2900009155273438,-7.329361289866483,-0.19800186157226562,-11.497715092948454,11.101711369803922,-5.84785847726036,5.451854754115828,1.5364835714146636,87.95558747569716,40.65688088364687,5.649856615688098,6,-3.1299972534179688,0.8100051879882812,7.982503890991211,9.820003509521484,0.26000213623046875,4,-0.02192683911364146,2.717946711530185,88.33999633789062,-1.3749903716011753,87.9800033569336,-1.2454905265941185,86.58999633789062,-0.02192683911364146
5862,2018-06-18,88.4000015258789,89.0999984741211,87.0999984741211,87.38999938964844,3130500.0,0.004317256274769754,-1.5157169933542862,-4.040008544921875,38.0250549996711,32.726183545332184,-3.9389669414354245,0.5413081418747083,5.787798004697919,10.892651747389039,18.308738547885373,2.0,-6.8012034036974,0.4170028686523466,-10.64827158139748,11.482277318702174,-5.115634356372567,5.94964009367726,-8.389999389648438,86.38138071276958,37.660552068619936,5.532637225024916,6,-3.3500022888183594,0.43000030517578125,7.602499008178711,8.729999542236328,1.0,0,-0.01889138167555826,1.9654839784625637,88.0199966430664,2.717946711530185,88.33999633789062,-1.3749903716011753,87.9800033569336,-0.01889138167555826
5863,2018-06-19,87.2699966430664,87.79000091552734,86.2699966430664,87.5999984741211,3218900.0,-0.012782860444653932,3.2816616879069866,-0.32673379512475165,33.07233528818736,33.843937373793565,-2.3822454168488036,1.2178845778312564,6.690664002862377,11.700826231654077,17.96013904647508,2.1300048828125,-5.993378924248972,-0.3855018615722656,-11.10571476569605,10.334711042551518,-5.745608313634165,4.974604590489633,-7.078194580078119,35.3356661832024,-9.543985402352163,5.360106452061895,6,-2.1799964904785156,1.5600051879882812,7.527502059936523,8.950000762939453,1.9500045776367188,1,-0.007333555795424496,-1.5157169933542862,88.4000015258789,1.9654839784625637,88.0199966430664,2.717946711530185,88.33999633789062,-0.007333555795424496
5864,2018-06-20,86.55999755859375,88.23999786376953,85.93000030517578,87.87999725341797,2192100.0,-0.008135660728584071,1.2647024724463045,3.9999768807509133,64.41539574770813,38.29151379260157,-0.9980697734772406,1.4484737826014396,7.149952266544062,12.075850838484428,17.76343598134372,2.30999755859375,-5.071170077836541,-0.7440010070800724,-11.099725546720663,9.611723532560518,-5.921863276900368,4.433861262740223,-6.190031567382803,19.87374187120034,-28.465449509187604,5.177862269820295,6,-1.0699996948242188,2.2700042724609375,8.23750114440918,9.65999984741211,1.4300003051757812,2,0.01074399643491497,3.2816616879069866,87.2699966430664,-1.5157169933542862,88.4000015258789,1.9654839784625637,88.0199966430664,0.01074399643491497
5865,2018-06-21,86.22000122070312,87.3499984741211,86.05999755859375,86.5199966430664,2824000.0,-0.003927869079022095,-3.1612748415677108,0.22726931190937202,69.29687993600848,42.905533682621474,0.010902627116422536,1.265829699118683,7.256552967937836,12.060805161969796,17.066767242987257,1.2900009155273438,-4.312426079250258,-0.7109973907470675,-10.627851399152192,9.205856617658057,-5.66942439494963,4.247429613455495,-5.675434579833976,9.14829914945439,-43.22540495195548,4.9584270042025596,6,-0.4350013732910156,2.6100006103515625,8.342498779296875,9.999996185302734,3.7999954223632812,3,0.0025516262768308096,1.2647024724463045,86.55999755859375,3.2816616879069866,87.2699966430664,-1.5157169933542862,88.4000015258789,0.0025516262768308096
5866,2018-06-22,86.98999786376953,87.37999725341797,86.37999725341797,86.58000183105469,5743400.0,0.008930603481382304,-1.46911998794375,-1.366674296177615,71.40740288628473,47.554665892659976,-0.08447100721268441,-0.1132664516802322,6.262131741570428,10.964582051024763,17.898332274506906,1.1599960327148438,-3.3401321494176415,0.4419994354248047,-8.787480345521246,9.671479216370855,-4.172740455048228,5.056739325897837,-6.274322586235343,33.4384281031437,-23.632947408125503,4.614739890473027,6,-0.45999908447265625,1.8400039672851562,7.717502593994141,8.800003051757812,4.290000915527344,4,0.01149557448623062,-3.1612748415677108,86.22000122070312,1.2647024724463045,86.55999755859375,3.2816616879069866,87.2699966430664,0.01149557448623062
5867,2018-06-25,86.55000305175781,87.36000061035156,85.94000244140625,87.12000274658203,1784400.0,-0.005057993135035743,1.704770208900999,-1.390256610655204,64.75412706572163,50.65820357270396,0.8528012054627396,-0.37203376011504474,6.499232866199193,11.066093047404138,18.8352736896577,1.4199981689453125,-2.372525273147801,0.43350448608399006,-7.855808428937664,8.722817401105644,-3.7111519714268297,4.57816094359481,-5.66664131029188,26.83997410626998,-33.76860934879193,4.144656457510825,6,0.964996337890625,2.279998779296875,8.15749740600586,9.239997863769531,3.339996337890625,0,0.019988395916110013,-1.46911998794375,86.98999786376953,-3.1612748415677108,86.22000122070312,1.2647024724463045,86.55999755859375,0.019988395916110013
5868,2018-06-26,85.1500015258789,86.72000122070312,84.7699966430664,86.61000061035156,2369800.0,-0.01617563808798128,1.3214335993024555,2.56140327394895,64.54250739097724,53.41067265255165,2.2652764857751606,0.2741245044141465,7.662349222548187,12.134076296727741,20.015550708232496,1.9500045776367188,-1.5410011463732474,-0.47899703979491903,-7.666946504235767,6.708952424645929,-4.07297177201535,3.114977692425512,-4.102307049759872,10.9511455081131,-52.82473282356549,3.5939747322204254,6,1.7849960327148438,3.6800003051757812,9.557498931884766,9.14999771118164,5.510002136230469,1,0.049911919246511616,1.704770208900999,86.55000305175781,-1.46911998794375,86.98999786376953,-3.1612748415677108,86.22000122070312,0.049911919246511616
5869,2018-06-27,83.52999877929688,85.31999969482422,83.5,85.31999969482422,2354800.0,-0.019025281474477462,1.0335181720150541,1.226028793143992,55.819125068361984,55.34368592816987,3.5622747518419544,0.9322364047744429,8.97920412109579,13.489744258873401,20.979420357579677,1.8199996948242188,-0.8352484795179578,-1.4579998016357365,-6.621939028284089,3.705939425012616,-4.039969414959913,1.1239698116884398,-2.3212582232177965,0.7731649621774465,-61.690720914635676,2.5819696133241763,6,2.770000457763672,5.3000030517578125,11.177501678466797,12.450000762939453,6.75,2,0.06811926882029984,1.3214335993024555,85.1500015258789,1.704770208900999,86.55000305175781,-1.46911998794375,86.98999786376953,0.06811926882029984
5870,2018-06-28,85.01000213623047,85.4800033569336,82.04000091552734,83.62000274658203,3439600.0,0.017718225530495513,1.9527894747182366,-0.7765355746977014,58.32169361851968,57.739391333493366,1.7435943784526273,-0.37647226026848557,7.1538080594668685,11.80865081314353,19.494847680010537,3.44000244140625,-0.44152601473055597,-0.09899673461913494,-5.138253626245529,4.940260157007259,-2.618625180432332,2.420631711194062,-3.643436421790554,55.61803852989753,-5.480655504558186,2.5196284458132006,6,0.55999755859375,3.8199996948242188,9.697498321533203,10.96999740600586,5.779998779296875,3,0.035054648307896175,1.0335181720150541,83.52999877929688,1.3214335993024555,85.1500015258789,1.704770208900999,86.55000305175781,0.035054648307896175
5871,2018-06-29,85.0,86.4000015258789,84.7699966430664,85.0,2292500.0,-0.0001176583458313285,-6.086874315852324,0.0,54.04158047627607,59.519005275338365,1.4306025841070067,-0.07745885072259284,6.863405290716912,11.573788924434368,17.72564862110985,1.6300048828125,-0.22709895065743524,-0.2949989318847628,-5.002903621540767,4.412905757771242,-2.648951276712765,2.0589534129432394,-3.4787656303664676,55.639083726873395,-1.6360051280431804,2.3539523448280026,6,0.1399993896484375,3.8300018310546875,9.707500457763672,10.979999542236328,7.8799972534179545,4,0.05905878403607545,1.9527894747182366,85.01000213623047,1.0335181720150541,83.52999877929688,1.3214335993024555,85.1500015258789,0.05905878403607545
5872,2018-07-02,84.02999877929688,84.73999786376953,83.31999969482422,84.52999877929688,1965400.0,-0.011411779067095562,2.0869586850878212,-100.0,38.69259760496477,60.143478866091414,1.9171372177547,1.174878647001492,7.558735351294075,12.319061502114707,15.853514924171176,1.6800003051757812,-0.03192895194062828,-1.4060001373291016,-5.753924576498562,2.941924301840359,-3.579962356913839,0.7679620822556359,-2.357189127573591,42.52131910266589,-9.922106267970683,2.173962219584732,7,1.1100006103515625,4.3300018310546875,11.09749984741211,11.950000762939453,7.5900039672851705,0,0.08627871123789954,-6.086874315852324,85.0,1.9527894747182366,85.01000213623047,1.0335181720150541,83.52999877929688,0.08627871123789954
5873,2018-07-03,83.55000305175781,84.86000061035156,83.45999908447266,84.30000305175781,812300.0,-0.005712194865071463,-2.010730282695368,1.5,28.72237274993239,56.17758742189412,2.027133946210327,1.7941153282498874,7.754430950587945,12.641108114572972,14.498591504304562,1.4000015258789062,0.2189881154102835,-1.9159961700439396,-6.1994993394439035,2.3675069993560243,-4.0577477547439145,0.2257554146560352,-1.728649623586577,34.633071670802174,-12.567457423624433,2.14175158469998,7,1.1599960327148438,4.80999755859375,11.182497024536133,12.429996490478516,9.14999389648439,1,0.07588265836403507,2.0869586850878212,84.02999877929688,-6.086874315852324,85.0,1.9527894747182366,85.01000213623047,0.07588265836403507
5874,2018-07-05,83.98999786376953,84.12999725341797,83.20999908447266,83.79000091552734,1642300.0,0.005266245313469975,2.833359824522364,-0.26666259765625,29.265970638825564,51.72970861109601,1.3234185131121592,1.6265349161961922,7.0613028546912915,11.94767761233362,13.252182970293692,0.9199981689453125,0.3996604717085148,-1.596001434326169,-5.543607729614422,2.351604860962084,-3.5698045819702884,0.3778017133179503,-2.0230715346793033,44.72469438679625,3.256016910005904,1.973803147644123,7,0.720001220703125,4.370002746582031,10.64000129699707,11.990001678466797,8.44000244140625,3,0.07941428703401665,-2.010730282695368,83.55000305175781,2.0869586850878212,84.02999877929688,-6.086874315852324,85.0,0.07941428703401665
5875,2018-07-06,84.62999725341797,85.52999877929688,83.87999725341797,84.2300033569336,1464200.0,0.007619947683371819,-1.999986128450548,2.0,34.32007328737346,47.60889421121697,0.4851801870601662,1.2614989390007878,6.157814954515203,11.101376634789233,11.692747330297179,1.6500015258789062,0.8342981931536713,-1.0895019531249943,-4.685748426045635,2.506744519795646,-2.8876251895853073,0.7086212833353187,-2.520409481427123,44.514015115277914,8.556910991804827,1.7981232364603188,7,0.07000350952148438,-0.0749969482421875,10.000001907348633,11.35000228881836,8.340003967285156,4,0.06676121599012252,2.833359824522364,83.98999786376953,-2.010730282695368,83.55000305175781,2.0869586850878212,84.02999877929688,0.06676121599012252
5876,2018-07-09,84.66999816894531,85.83000183105469,84.26000213623047,84.6500015258789,2263700.0,0.00047265646727567834,-2.925021696214845,0.049992370489051655,32.187174593736316,43.99034393655194,0.09105423555007519,1.456859900762936,5.84871313009225,10.85161562976377,10.179476953962283,1.5699996948242188,0.5057540892189394,-1.1515010833740291,-4.484906050931812,2.181903884183754,-2.8182035671529206,0.5152014004048624,-2.420602182911864,55.72509747851687,25.066247495808227,1.6667024837788917,7,-0.2899971008300781,-0.11499786376953125,4.9225006103515625,6.8600006103515625,9.860000610351562,0,0.07228065287506635,-1.999986128450548,84.62999725341797,2.833359824522364,83.98999786376953,-2.010730282695368,83.55000305175781,0.07228065287506635
5877,2018-07-10,85.83000183105469,85.91999816894531,84.5,84.83000183105469,1765000.0,0.013700291569568313,1.4067914964051105,50.008393742846245,43.142876865115845,41.61260721145623,-1.320708798306157,0.46896725975176423,4.413677309282505,9.470021451491505,9.123317671676325,1.4199981689453125,0.14883932210324247,-0.0854976654052706,-3.3006223407637094,3.1296270099531682,-1.6930600030844971,1.522064672273956,-3.4435937952594884,96.67910080094593,63.86017035514611,1.6075623376792207,7,-1.6100006103515625,-1.2750015258789062,3.612499237060547,5.549999237060547,8.400001525878906,1,0.08213905711245673,-2.925021696214845,84.66999816894531,-1.999986128450548,84.62999725341797,2.833359824522364,83.98999786376953,0.08213905711245673
5878,2018-07-11,85.19999694824219,85.83999633789062,83.7300033569336,85.7300033569336,2767100.0,-0.007340147610069736,4.626705187023794,-0.5300064086914062,43.47408421622967,40.24093600566374,-0.7631160694366912,1.0429712108991538,4.803048537663443,9.829411486973541,9.163507988806632,2.1099929809570312,-0.3599966347771897,-0.6460025787353487,-3.859830259348712,2.5678251018780145,-2.252916419042023,0.9609112615713258,-2.679317103680475,73.43168029729311,37.36524233543793,1.6069138403066787,7,-0.9799957275390625,-0.14999771118164062,3.742504119873047,5.680004119873047,9.85000610351561,2,0.07535218343070982,1.4067914964051105,85.83000183105469,-2.925021696214845,84.66999816894531,-1.999986128450548,84.62999725341797,0.07535218343070982
5879,2018-07-12,85.73999786376953,86.0,84.87999725341797,85.5999984741211,1833400.0,0.006338039141660756,2.393928885189809,-0.264146597763031,47.7400977740421,39.065203134055125,-1.0690870607002125,0.34419745566634674,4.022437934486817,9.028928438183968,9.738612894450668,1.1200027465820312,-0.7173315476556752,0.0059986114501953125,-3.046787949574764,3.0587851724751545,-1.5203946690622843,1.532391891962675,-3.087731646616632,88.54614446128664,47.04751596426921,1.5263932805124831,7,-0.93499755859375,-0.6899986267089844,3.202503204345703,5.140003204345703,9.870002746582031,3,0.08117563865036792,4.626705187023794,85.19999694824219,1.4067914964051105,85.83000183105469,-2.925021696214845,84.66999816894531,0.08117563865036792
5880,2018-07-13,86.75,87.08999633789062,85.55000305175781,85.94999694824219,1904100.0,0.011779824602226263,1.0810780159392945,5.71433242506812,48.89503829798594,38.49336511424511,-2.018590590287417,-0.8337790844709332,2.7695749945845307,7.780035061172271,10.143166266805512,1.5399932861328125,-0.9594878317089979,1.0955005645751896,-1.7471181236152802,3.9381192527656594,-0.3258087795200453,2.5168099086704245,-3.9687791377077417,89.88104023378693,45.40634009273123,1.4213093440952314,7,-1.6000022888183594,-1.6599998474121094,2.0800018310546875,4.130001068115234,8.230003356933594,4,0.06547550784064304,2.393928885189809,85.73999786376953,4.626705187023794,85.19999694824219,1.4067914964051105,85.83000183105469,0.06547550784064304
5881,2018-07-16,86.08999633789062,86.69999694824219,85.23999786376953,86.66000366210938,1629200.0,-0.007608111378782367,3.4923470585473497,-0.7125064372770795,47.924160630181504,39.519094339269195,-1.3272897094365987,-0.3433853714868178,3.1949959870403575,8.212767450948462,10.61775020344605,1.5100021362304688,-0.9716788195684813,0.5319969177246122,-2.0953940328667358,3.15938786831596,-0.7816985575710618,1.8456923930202862,-3.1823999233617855,70.23803306532001,22.560548825761693,1.3136954752956735,7,-0.9399986267089844,-0.5999984741210938,2.5050048828125,4.790004730224609,8.900001525878892,0,0.0799164267101311,1.0810780159392945,86.75,2.393928885189809,85.73999786376953,4.626705187023794,85.19999694824219,0.0799164267101311
5882,2018-07-17,86.7300033569336,87.44000244140625,85.80999755859375,86.08000183105469,2130300.0,0.007434162461002369,-1.7394808208902595,-1.1403389013813041,57.65503087975895,42.73383413147214,-1.7254762431789317,-1.1751709781856619,2.3858704971039515,7.3259865404775155,11.165513653843444,1.6300048828125,-1.1252386139554744,1.2555038452148466,-1.0817141501193959,3.592721840549089,0.08689484754772536,2.424112842881968,-3.6985589012129054,80.86255364740673,27.360499955102178,1.168608997667119,7,-1.4050025939941406,-1.160003662109375,1.8649978637695312,4.149997711181641,6.589996337890625,1,0.08993422253499439,3.4923470585473497,86.08999633789062,1.0810780159392945,86.75,2.393928885189809,85.73999786376953,0.08993422253499439
5883,2018-07-18,86.62999725341797,86.9800033569336,85.44999694824219,86.52999877929688,2001500.0,-0.0011530739034339987,2.824964952936801,0.1538434451917321,67.61357577396944,46.99467914648813,-1.2769079097958524,-1.1863976479454692,2.338221830936675,7.1823591029228595,11.521682696970572,1.5300064086914062,-1.1991649111392348,1.187497711181635,-1.0620953711147223,3.437090793477992,0.06270117003344922,2.3122942523298207,-3.477181717329273,68.35923646604776,7.84912269257763,1.1247965411481797,7,-1.0449943542480469,-1.05999755859375,1.9650039672851562,4.250003814697266,7.540000915527344,2,0.08772949722350099,-1.7394808208902595,86.7300033569336,3.4923470585473497,86.08999633789062,1.0810780159392945,86.75,0.08772949722350099
5884,2018-07-19,87.48999786376953,87.81999969482422,86.2300033569336,86.70999908447266,2314900.0,0.009927284285093707,1.2083245030305598,7.800106813153277,65.15885510906833,50.42121046000979,-1.7748689935547333,-2.07978421946531,1.309146129618199,6.087479575523844,11.910533203003137,1.589996337890625,-0.9443453864515448,2.000998306274411,-0.3804378129539714,4.382434425502794,0.8102802466602128,3.1917163658886096,-4.218238668920193,87.20924043221376,25.002961253556926,1.1907180596141929,7,-1.714996337890625,-1.9199981689453125,-0.8224964141845703,3.390003204345703,5.970001220703125,3,0.08640993682226328,2.824964952936801,86.62999725341797,-1.7394808208902595,86.7300033569336,3.4923470585473497,86.08999633789062,0.08640993682226328
5885,2018-07-20,86.44000244140625,87.31999969482422,85.95999908447266,87.25,2606700.0,-0.01200131955653061,1.863168377262725,-1.0384600336476388,57.80910991107882,53.268092161936735,-0.49296418168417233,-1.0671764694872508,2.1785703015548705,6.930670656718377,12.36848931336812,1.529998779296875,-0.5356405495771668,0.9400028228759822,-1.4576277390297179,3.3376333847816824,-0.2588124580768749,2.1388181038288394,-3.0516784609714733,46.51177232483455,-15.842573412195215,1.198815280952852,7,-0.6650009155273438,-0.8700027465820312,0.1724987030029297,4.439998626708984,6.629997253417969,4,0.10608512158663164,1.2083245030305598,87.48999786376953,2.824964952936801,86.62999725341797,-1.7394808208902595,86.7300033569336,0.10608512158663164
5886,2018-07-23,87.98999786376953,88.36000061035156,86.12000274658203,86.33999633789062,2738000.0,0.017931459724494392,-1.143550206432819,-2.037045060658579,70.20405494092286,56.27488972591529,-1.7014136459767712,-2.6755921471413586,0.49227299943724745,5.20138215890573,12.903320183974753,2.2399978637695312,-0.09414342349393223,2.439998245239252,-0.12437302148290996,5.004369511961414,1.157812611878171,3.722183878600333,-4.4874403934610285,87.2851449845315,21.495822809850793,1.282185633361084,7,-1.9449958801269531,-2.4199981689453125,-1.3774967193603516,2.890003204345703,5.389999389648423,0,0.07944090990871855,1.863168377262725,86.44000244140625,1.2083245030305598,87.48999786376953,2.824964952936801,86.62999725341797,0.07944090990871855
5887,2018-07-24,88.27999877929688,88.9800033569336,87.68000030517578,87.72000122070312,2895500.0,0.003295839556404223,-3.0625134110578642,0.33939214589238403,74.60971860997583,59.73440465855376,-1.7962273627834122,-2.982241860604617,0.02558773906204692,4.7088019734722195,13.40069304038857,1.3000030517578125,0.27954661125868085,2.6434993743896484,-0.16772790058841736,5.454726649367714,1.2378857369006084,4.049113011878688,-4.665492488912122,80.16987799474805,10.0082547067922,1.4056136374890347,7,-1.3499984741210938,-2.7099990844726562,-1.4199981689453125,2.6000022888183594,6.180000305175781,1,0.07600814654798405,-1.143550206432819,87.98999786376953,1.863168377262725,86.44000244140625,1.2083245030305598,87.48999786376953,0.07600814654798405
5888,2018-07-25,89.4000015258789,89.76000213623047,88.0999984741211,88.41999816894531,2865000.0,0.012686936588910402,-1.0493837626037854,1.7500136239782016,76.28761490405076,62.906351006332486,-2.523141523055884,-3.971121398434775,-1.2929984938626262,3.385566489020192,13.607018497611936,1.660003662109375,0.7318132292435706,3.551002120971674,0.28834620291424073,6.813658039029107,1.9196741619429645,5.1823300800003835,-5.675785391819431,90.52630733585772,16.438755278858324,1.6313279590287162,7,-1.9000015258789062,-3.5,-2.460000991821289,1.4799995422363281,-9.620002746582031,2,0.043847853490366795,-3.0625134110578642,88.27999877929688,-1.143550206432819,87.98999786376953,1.863168377262725,86.44000244140625,0.043847853490366795
5889,2018-07-26,89.22000122070312,90.79000091552734,89.0999984741211,89.79000091552734,2341000.0,-0.002013426198026136,-3.172818807749908,-0.5816303493160816,73.34685872306144,65.62321994245198,-2.0088411893423483,-3.52364262975928,-1.3316299715158522,3.3874860258955266,13.532157145629656,1.69000244140625,0.9806225403850135,3.0865016937255803,-0.3141320007689359,6.487135388220096,1.386184846478315,4.786818540972845,-5.254353646556808,67.4948426576188,-9.906694103351398,1.7003168472472612,7,-1.2050018310546875,-2.8050003051757812,-2.260000228881836,1.6599998474121094,-8.709999084472656,3,0.05548079892979829,-1.0493837626037854,89.4000015258789,-3.0625134110578642,88.27999877929688,-1.143550206432819,87.98999786376953,0.05548079892979829
5890,2018-07-27,87.98999786376953,90.01000213623047,87.45999908447266,89.55000305175781,1867000.0,-0.013786184040627147,1.0564512903811307,2.736852672297252,65.063482360011,67.52758902354417,-0.6531301856860949,-2.170206145717799,-0.3132684223680542,4.402984778587182,12.648551076159153,2.5500030517578125,1.2660102429762787,1.707498550415039,-1.746584958169592,5.16158205899967,-0.019543203877276483,3.4345403047073546,-3.6148890891403482,40.04273769575858,-38.44420335546672,1.727041754292319,7,0.13000106811523438,-1.5749969482421875,-0.8299980163574219,2.890003204345703,-8.009994506835938,4,0.062166170627393935,-3.172818807749908,89.22000122070312,-1.0493837626037854,89.4000015258789,-3.0625134110578642,88.27999877929688,0.062166170627393935
5891,2018-07-30,90.0199966430664,90.06999969482422,87.5999984741211,87.91999816894531,3027000.0,0.023070790187309953,1.2454509829760818,-1.346148391230138,67.61979378215136,68.63478490158776,-2.3099487540389703,-4.010454368556395,-2.529236356041764,2.40937167275095,12.167104941703407,2.470001220703125,1.5322531174549852,3.486497497558588,-0.2897399695044811,7.262734964621657,1.5983787640270606,5.3746162310901155,-5.259994339983336,76.8767612894357,0.6624613479189065,1.8881187335315328,7,-1.8999977111816406,-3.6049957275390625,-2.712495803833008,0.8600044250488281,-7.379997253417969,0,0.033881394862201875,1.0564512903811307,87.98999786376953,-3.172818807749908,89.22000122070312,-1.0493837626037854,89.4000015258789,0.033881394862201875
5892,2018-07-31,91.27999877929688,91.33000183105469,89.4000015258789,90.0,2997700.0,0.013996913832672542,1.7970919946926138,0.6095236711219941,74.2811195936196,69.3756231037711,-3.1923718626798916,-4.95342002112848,-3.926037388030892,1.160399462495974,11.39435477732559,1.9300003051757812,1.7639836374669642,4.38399963378906,0.24513443522931766,8.522864832348802,2.3145670345091816,6.453432233068938,-6.158196559467143,98.70793239612104,21.227001070855778,2.0694325992798723,7,-2.634998321533203,-4.594997406005859,-3.5999984741210938,-0.3999977111816406,-9.159996032714844,1,0.023006118560525035,1.2454509829760818,90.0199966430664,1.0564512903811307,87.98999786376953,-3.172818807749908,89.22000122070312,0.023006118560525035
5893,2018-08-01,89.88999938964844,91.25,89.45999908447266,91.0199966430664,5689900.0,-0.01522786380627894,1.2515678606559344,-0.8828111961471521,65.5198052994833,69.41572868048387,-1.443063946390268,-3.229677730986481,-2.7150206479232963,2.5314233560841615,10.638964448229121,1.8199996948242188,2.05146053400658,2.6770004272460994,-1.3525494836413827,6.706550338133582,0.6622254718023584,4.6917753826898405,-4.2715412009207085,62.79066099686742,-12.741574502999661,2.0147749554437375,8,-1.2449989318847656,-3.204998016357422,-1.717498779296875,0.9900016784667969,-7.650001525878906,2,0.05083991240243013,1.7970919946926138,91.27999877929688,1.2454509829760818,90.0199966430664,1.0564512903811307,87.98999786376953,0.05083991240243013
5894,2018-08-02,90.66000366210938,91.04000091552734,89.41999816894531,89.55999755859375,2228800.0,0.008566072729883745,-1.3478217602830607,-0.9734590948680382,64.88955698445884,70.20244502197053,-1.9177907843216673,-3.6621194855099333,-3.651335457439899,1.721340652044745,9.751541011672959,1.6200027465820312,2.2088167952572775,3.113504409790039,-0.8969214962205001,7.123930315800578,1.1082914567847695,5.118717362795309,-4.5846219819954825,82.68739810231267,8.599640608015505,2.0052129530052722,8,-1.9350013732910156,-3.9750022888183594,-2.7775039672851562,0.21999740600585938,-6.760002136230469,3,-0.12000887318913389,1.2515678606559344,89.88999938964844,1.7970919946926138,91.27999877929688,1.2454509829760818,90.0199966430664,-0.12000887318913389
5895,2018-08-03,90.27999877929688,90.87000274658205,89.86000061035156,90.69000244140624,1392600.0,-0.004191538357187552,1.6233676158769192,-0.37272853377721,66.30348434165856,69.76904828871896,-1.045773887480479,-2.990449470595806,-3.448387305418535,2.0565748237914363,9.520048133162513,1.010002136230483,2.2919778988979544,2.4509994506835966,-1.489788892659078,6.391787794026271,0.48060527901225214,4.421393622354941,-3.78424748710772,71.8498094698496,-2.6123489585520474,1.9703941716713378,8,-0.8849983215332031,-3.5949974060058594,-2.714998245239258,0.6000022888183594,-6.4799957275390625,4,-0.1082188388919969,-1.3478217602830607,90.66000366210938,1.2515678606559344,89.88999938964844,1.7970919946926138,91.27999877929688,-0.1082188388919969
5896,2018-08-06,90.79000091552734,91.16999816894531,89.8499984741211,90.3499984741211,1716600.0,0.005649115453326914,1.200005086275956,-1.0731671008560104,65.95908922421394,68.80786724585653,-1.248075217855586,-3.18156854245899,-4.164441252113903,1.530020212124711,9.475153123470733,1.3199996948242188,2.3804169891121916,2.655001449584958,-1.2025170064444666,6.512519905614383,0.7262422215702458,4.58376067759967,-3.907509580228947,72.02068237610142,-1.5644582730056271,1.928759228014713,8,-1.3950004577636719,-3.520000457763672,-3.5900001525878906,0.09000015258789062,-5.819999694824219,0,-0.1190659483377643,1.6233676158769192,90.27999877929688,-1.3478217602830607,90.66000366210938,1.2515678606559344,89.88999938964844,-0.1190659483377643
5897,2018-08-07,92.87999725341795,93.4000015258789,90.9800033569336,91.22000122070312,2119000.0,0.02302011583671182,-1.2616892400166848,3.7726973227909233,71.24404196943054,68.24747025312095,-2.924482221122844,-4.971191667860452,-6.457537861219421,-0.5860991666868216,9.824579878678547,2.6100006103515625,2.6912244417634668,4.392498016357408,0.15236397758907572,8.63263205512574,2.2724309969732417,6.512565035741574,-5.641705078459054,86.93457703860857,12.164250161725718,2.1200670193841686,8,-2.4499969482421733,-4.574996948242173,-5.894996643066392,-1.9999961853027202,-8.46999359130858,1,-0.1102497649287203,1.200005086275956,90.79000091552734,1.6233676158769192,90.27999877929688,-1.3478217602830607,90.66000366210938,-0.1102497649287203
5898,2018-08-08,91.62000274658205,92.87999725341795,91.2699966430664,92.87999725341795,2043700.0,-0.013565832731433858,1.5555676657584365,-0.7590346494836252,63.66646166772204,67.17187058030547,-1.471173461568057,-3.3787983051889086,-5.410445780920099,0.6147925783725867,9.88622549517951,1.6100006103515483,2.7288241911600437,2.8115032196045036,-1.3520752610719313,6.975081700280938,0.7297139792662932,4.893292459942714,-3.7655396365311447,55.27645030258802,-17.18016287153904,2.081789240338215,8,-1.1900024414062642,-3.315002441406264,-4.8700027465820455,-1.4250030517578267,-7.050003051757827,2,-0.10368914773203741,-1.2616892400166848,92.87999725341795,1.200005086275956,90.79000091552734,1.6233676158769192,90.27999877929688,-0.10368914773203741
5899,2018-08-09,92.6999969482422,92.98999786376952,91.52999877929688,91.7300033569336,1738400.0,0.011787755613229756,-1.131381251775063,-0.7698395398123205,70.67369471334348,67.79522750845351,-2.2413160454194525,-4.121967108265693,-6.7419272561777035,-0.49978305401350553,10.05411972640433,1.459999084472642,2.7414858007385305,3.5434974670410355,-0.7028397221975808,7.789834656279652,1.4203288724217202,5.666666061660351,-4.290979996608499,80.28157814427534,4.3554456113922555,2.123168594619309,8,-2.1999969482422017,-4.3949966430664205,-6.164997100830092,-3.294994354248061,-7.199996948242202,3,-0.11283710279206238,1.5555676657584365,91.62000274658205,-1.2616892400166848,92.87999725341795,1.200005086275956,90.79000091552734,-0.11283710279206238
5900,2018-08-10,92.43000030517578,93.12999725341795,91.91000366210938,92.05999755859376,1279600.0,-0.0029125852422322573,-2.641823337167021,0.3814486506893827,66.01732411934447,67.61717532369718,-1.4251404250420308,-3.588610704367454,-6.288146530892249,-0.2721968253780602,10.830294967976966,1.2199935913085795,2.6346799508794163,2.9895008087158175,-1.3381459435911722,7.317147561022807,0.8256774325623297,5.153324184869305,-3.5218848961175553,72.67604544106459,-1.7383449891508604,2.1638233761534917,8,-1.029998779296875,-3.8649978637695312,-5.895000457763672,-3.229999542236328,-7.220001220703125,4,-0.09228604079988545,-1.131381251775063,92.6999969482422,1.5555676657584365,91.62000274658205,-1.2616892400166848,92.87999725341795,-0.09228604079988545
5901,2018-08-13,92.97000122070312,94.9499969482422,92.1999969482422,93.86000061035156,3332900.0,0.005842268892615188,-1.263367095125393,-2.405385900158865,66.6194267843104,66.76587612266283,-1.679269911383983,-3.7805835518170454,-6.592067678799424,-0.8483858430496412,11.765585140946312,2.75,2.6158232012254246,3.1855014801025447,-1.1144443728503717,7.485447333055461,1.0355285536260794,5.33547440657901,-3.612697199962838,50.125971692402125,-22.587132932514912,2.14997292647646,8,-0.785003662109375,-3.6300010681152344,-8.342500686645508,-3.770000457763672,-8.69000244140625,0,-0.09863394695646499,-2.641823337167021,92.43000030517578,-1.131381251775063,92.6999969482422,1.5555676657584365,91.62000274658205,-0.09863394695646499
5902,2018-08-14,94.52999877929688,94.83999633789062,93.0,93.0,2720700.0,0.01677957984415257,-1.4052258900967387,-1.7191009309582184,67.62886208724572,67.00021576574755,-3.050573785293153,-4.981676396387343,-7.890734063812033,-2.4170263424826715,13.14088079896436,1.8699951171875,2.8314242730759105,4.355499267578125,-0.18607719523603805,8.897075730392288,2.0847110361710435,6.6262874989852065,-4.501571607256352,88.58700722511861,17.378338952724874,2.2707882314070806,8,-2.345001220703125,-5.189998626708984,-10.062498092651367,-5.474998474121094,-8.30999755859375,1,-0.10113189127309596,-1.263367095125393,92.97000122070312,-2.641823337167021,92.43000030517578,-1.131381251775063,92.6999969482422,-0.10113189127309596
5903,2018-08-15,94.2300033569336,94.41000366210938,93.61000061035156,93.97000122070312,2907800.0,-0.0031735472996640146,1.5806435734941242,0.16993617233469632,67.07568291446182,67.24311864685899,-2.3134959635369086,-4.303770584355078,-7.38359927204516,-2.102118234732302,14.418809046264796,0.9199981689453125,2.8617219345039473,3.6755035400390597,-0.889090525888264,8.240097605966383,1.393206507075405,5.957800573002714,-3.6109878117488705,78.9475445382872,6.968823184702202,2.2822970329636583,8,-1.8300056457519531,-4.890003204345703,-9.84250259399414,-5.1750030517578125,-9.160003662109375,2,-0.10421308866590051,-1.4052258900967387,94.52999877929688,-1.263367095125393,92.97000122070312,-2.641823337167021,92.43000030517578,-0.10421308866590051
5904,2018-08-16,95.0500030517578,96.0,94.12999725341795,95.3000030517578,3083100.0,0.00870210830533602,1.2666783805278417,-0.9615305613427624,74.75459917553243,68.18213140617831,-2.7326546159502527,-4.773071619532757,-7.938816771920827,-2.95433852836409,16.412367629592758,1.8700027465820455,2.711824495653616,4.11750297546385,-0.6271207604615654,8.862126711389266,1.7451911075011424,6.489814843426558,-3.9112697382061725,76.77266995470823,0.7231036881831869,2.3723118679627104,8,-2.1250038146972514,-4.610004425048814,-10.415002822875962,-5.995002746582017,-9.42000579833983,3,-0.11025779085169396,1.5806435734941242,94.2300033569336,-1.4052258900967387,94.52999877929688,-1.263367095125393,92.97000122070312,-0.11025779085169396
5905,2018-08-17,95.61000061035156,96.08999633789062,94.27999877929688,94.93000030517578,1822000.0,0.005891610106407041,1.207325185967426,-2.720001220703125,71.8530501804751,68.83701595687398,-2.7458354858978,-4.860027778765797,-8.233993799089305,-3.518399312945988,18.38650859987139,1.80999755859375,2.8152991318571026,4.219000625610349,-0.46965177430544713,8.907653025526145,1.874674425652458,6.5633268255682395,-3.790689960697165,87.66077627630568,11.2318751609794,2.344326199957897,8,-2.075000762939453,-4.945003509521484,-10.682500839233398,-6.555000305175781,-10.349998474121094,4,-0.10574208289730902,1.2666783805278417,95.0500030517578,1.5806435734941242,94.2300033569336,-1.4052258900967387,94.52999877929688,-0.10574208289730902
5906,2018-08-20,94.9800033569336,96.0,94.91000366210938,96.0,3152500.0,-0.006589240135929431,1.1372547552975847,-1.4999943901535977,65.21385866649771,68.16699558988145,-1.630440618205796,-3.878351564034432,-7.362635959794886,-2.900640843454454,20.352898389135753,1.089996337890625,2.8852823282877154,3.2395030975341825,-1.423736396375432,7.902742591443797,0.9078833505793824,5.571122844488983,-2.477382997161399,64.07785448332395,-9.139104785650218,2.331619746954806,8,-1.3000068664550781,-4.315006256103516,-9.860004425048828,-6.150001525878906,-10.620002746582031,0,-0.10286380213891333,1.207325185967426,95.61000061035156,1.2666783805278417,95.0500030517578,1.5806435734941242,94.2300033569336,-0.10286380213891333
5907,2018-08-21,94.98999786376952,95.6500015258789,94.86000061035156,95.3000030517578,2602100.0,0.000105227484551218,-1.7719345210211392,0.30392765515023223,73.65496233774233,69.2768289976615,-1.4635653050318496,-3.5414467795099114,-7.168731457295678,-2.9387477103244493,22.102503683338597,0.7900009155273438,2.991076916161859,2.91399765014647,-1.665717855720814,7.493713156013754,0.624139897212828,5.203855403080112,-1.9133973474983748,55.64514640464105,-18.110315404857076,2.289857752933641,8,-1.180000305175767,-4.220001220703111,-9.670000076293931,-6.1599960327148295,-12.90999603271483,1,-0.11274870328802888,1.1372547552975847,94.9800033569336,1.207325185967426,95.61000061035156,1.2666783805278417,95.0500030517578,-0.11274870328802888
5908,2018-08-22,93.31999969482422,95.0,93.13999938964844,94.87999725341795,4019400.0,-0.017580779097819743,1.066663840969779,5.032165973469794,61.386998772631095,68.2449738931379,0.5285161111915784,-1.6471655049123797,-5.395143939797535,-1.2988746871664745,23.040102466354426,1.8600006103515625,3.050146268683264,1.047999572753909,-3.382606147863086,5.478605293370904,-1.1673032875545886,3.2633024330624067,2.7699966430664062,6.101711572381046,-63.77588583741198,2.215302860308496,8,0.6800003051757812,-2.5500030517578125,-7.872499465942383,-4.489997863769531,-11.769996643066406,2,-0.07608228136883377,-1.7719345210211392,94.98999786376952,1.1372547552975847,94.9800033569336,1.207325185967426,95.61000061035156,-0.07608228136883377
5909,2018-08-23,94.16999816894531,94.76000213623048,92.5,93.13999938964844,3107000.0,0.009108427742185565,1.0452445886698523,-0.6602566610587329,66.00827619119391,68.24396856778783,-0.101732306118123,-2.2211899959429644,-6.174351157475243,-2.182025607012008,23.394526877129223,2.260002136230483,2.846549288246649,1.6504981994628878,-2.6121015582225056,5.913097957148281,-0.4808016793798089,3.7817980783055845,1.860998229980467,46.51810229774645,-22.155372315983215,2.131299878842698,8,-0.02500152587890625,-3.145000457763672,-8.592496871948242,-5.339996337890625,-11.949996948242188,3,-0.09663373315347501,1.066663840969779,93.31999969482422,-1.7719345210211392,94.98999786376952,1.1372547552975847,94.9800033569336,-0.09663373315347501
5910,2018-08-24,93.45999908447266,94.16000366210938,93.01000213623048,93.9000015258789,2105200.0,-0.00753954654643707,1.3958197568147204,-0.4271873425972564,60.809743910982334,67.59844824852915,0.8601958060213803,-1.1387655817414526,-5.411956930914187,-1.5524361119289267,24.70072939608886,1.1599960327148295,2.8576842898825703,0.666999053955081,-3.037292849100581,4.371290957010743,-1.18514689757275,2.519145005482912,2.4297574584960984,27.42854527064732,-39.13523477344313,1.8521459515278313,8,0.8349990844726562,-2.4350013732910156,-7.787498474121094,-4.629997253417969,-11.819999694824219,4,-0.08377917727109796,1.0452445886698523,94.16999816894531,1.066663840969779,93.31999969482422,-1.7719345210211392,94.98999786376952,-0.08377917727109796
5911,2018-08-27,93.06999969482422,94.4800033569336,92.8499984741211,94.22000122070312,3021400.0,-0.004172901706279042,-1.050315491470934,2.6136253294492997,50.89203330869002,65.73880060646741,1.414635761372793,-0.5360345484284608,-4.9626978269177044,-1.2689232062705287,26.108981381414253,1.6300048828125,2.6532572754969834,0.12449951171875284,-3.3426547281937786,3.5916537516312843,-1.609077608237513,1.8580766316750186,2.684166586425789,18.095219641685052,-43.9960490123738,1.7335771199562637,8,1.2249984741210938,-1.9650001525878906,-7.397499084472656,-4.239997863769531,-11.519996643066406,0,-0.0839153065886179,1.3958197568147204,93.45999908447266,1.0452445886698523,94.16999816894531,1.066663840969779,93.31999969482422,-0.0839153065886179
5912,2018-08-28,93.37999725341795,93.88999938964844,92.83999633789062,93.02999877929688,3933100.0,0.0033308000387903824,-1.8767074610954924,-0.3043460954137325,59.07216802973732,64.84952117483135,1.0329848227047194,-0.7174214318046808,-5.220862232940348,-1.680214917840189,27.01030288650159,1.0500030517578125,2.5921341990054003,0.32949714660642826,-3.0514057562891708,3.7104000495020273,-1.3609543048413713,2.0199485980542278,2.24400237658206,35.19989013671818,-26.606942582958894,1.6904514514477962,8,0.915000915527358,-1.604999542236314,-7.572496414184556,-4.549995422363267,-12.269996643066392,1,-0.09659452675488522,-1.050315491470934,93.06999969482422,1.3958197568147204,93.45999908447266,1.0452445886698523,94.16999816894531,-0.09659452675488522
5913,2018-08-29,94.45999908447266,94.51000213623048,92.72000122070312,93.37999725341795,4330200.0,0.011565665697373717,2.0338794563769182,3.0857329700274136,59.07220022101701,63.107032402107414,-0.01224931875279367,-1.5151798809793604,-6.198983500213231,-2.8565783915312295,28.07915749939287,1.790000915527358,2.5080305835164722,1.1809989929199247,-1.9054254008829332,4.267423386722783,-0.36221320398151136,2.724211189821361,1.0390405603273507,86.72554123076142,26.12973720190891,1.5432121969014325,8,-0.16500091552734375,-2.6850013732910156,-8.209999084472656,-5.629997253417969,-13.819999694824219,2,-0.13106073865559664,-1.8767074610954924,93.37999725341795,-1.050315491470934,93.06999969482422,1.3958197568147204,93.45999908447266,-0.13106073865559664
5914,2018-08-30,79.77999877929688,90.37999725341795,79.7699966430664,89.5999984741211,25539500.0,-0.15540970196334547,-1.1565033196381593,-9.092576894276432,23.766044764429935,57.76403180032462,13.716330535821982,12.973060444937659,8.437303933609186,11.635449314641548,29.68420827735648,14.69000244140625,1.898809179874803,-12.955001068115237,-19.677997621610828,-6.232004514619646,-16.316499344863033,-9.593502791367442,15.599079279711134,0.06785707261172601,-56.56265357547016,3.3614982767477963,8,8.104999542236328,8.14999771118164,6.920001983642578,9.050003051757812,2.5,3,0.022186065424210755,2.0338794563769182,94.45999908447266,-1.8767074610954924,93.37999725341795,-1.050315491470934,93.06999969482422,0.022186065424210755
5915,2018-08-31,80.51000213623047,81.05000305175781,79.5,80.36000061035156,7458000.0,0.00915020516549614,1.5203232869574925,-0.015275104943024271,24.36212087294156,53.22494982326283,11.867090782479224,12.093631168765569,7.682129918511038,10.732903014741623,31.39567552576249,1.5500030517578125,1.2759656318714576,-11.73649787902832,-20.36136571570499,-3.111630042351649,-16.048931797366663,-7.424063960689978,14.000000000000014,6.72886070943701,-48.62905647562595,4.312433918338336,8,7.064998626708984,7.284996032714844,6.704998016357422,8.319999694824219,2.3499984741210938,4,0.02123958563035666,-1.1565033196381593,79.77999877929688,2.0338794563769182,94.45999908447266,-1.8767074610954924,93.37999725341795,0.02123958563035666
5916,2018-09-04,79.9800033569336,81.69999694824219,79.16999816894531,80.44999694824219,8938200.0,-0.006583017826779725,-1.4210468677561956,-3.1332587355678756,18.736555517413976,47.12290462100413,11.226125299898584,12.408435018621788,8.15545735205177,11.087920340663018,32.928206889982505,2.529998779296875,0.38013058609718087,-11.725996780395505,-21.94308657081409,-1.5089069899769214,-16.834541675604797,-6.617451885186213,13.329198608398457,5.280345361811753,-43.97929476277218,5.10854489520929,9,7.1049957275390625,7.649993896484375,7.287496566772461,8.849998474121094,4.25,1,0.0207551383225959,1.5203232869574925,80.51000213623047,-1.1565033196381593,79.77999877929688,2.0338794563769182,94.45999908447266,0.0207551383225959
5917,2018-09-05,82.63999938964844,83.04000091552734,79.6500015258789,79.76000213623047,7281000.0,0.033258263579257985,-1.1870974569492743,-6.127737285521809,27.389753980876762,43.345432977475866,7.40920942028896,9.425183669366575,5.48271543753205,8.282122309214571,33.30195906213187,3.3899993896484375,-0.4858695985401198,-8.554000854492188,-19.522075199674504,2.4140734906901287,-14.038038027083346,-3.0699636819010294,9.255282196044945,22.62060184667107,-21.938415245730745,5.484037172591159,9,4.325000762939453,4.989997863769531,4.627500534057617,6.19000244140625,-3.1299972534179688,2,-0.013189694408772712,-1.4210468677561956,79.9800033569336,1.5203232869574925,80.51000213623047,-1.1565033196381593,79.77999877929688,-0.013189694408772712
5918,2018-09-06,82.12000274658203,83.29000091552734,81.44000244140625,82.91999816894531,5243900.0,-0.006292311797034489,1.402593992598501,-0.2777764532288529,24.4768830358329,38.73083373799131,6.898905027648212,9.693988039015764,6.028794138627546,8.645106692701148,33.65316278326227,1.8499984741210938,-1.2831968669139968,-8.5989974975586,-20.28850753141721,3.090512536300011,-14.443752514487898,-2.7542424806293013,8.502750497436551,26.31583245821021,-13.583093273722987,5.844755016929305,9,4.719997406005859,5.5099945068359375,5.5449981689453125,6.709999084472656,-0.9800033569335938,3,-0.012299100127252549,-1.1870974569492743,82.63999938964844,-1.4210468677561956,79.9800033569336,1.5203232869574925,80.51000213623047,-0.012299100127252549
5919,2018-09-07,82.23999786376953,82.2699966430664,80.77999877929688,81.5999984741211,5507500.0,0.0014612166728464882,3.2571553133514985,-0.8000038147190937,23.14179315156207,34.545505875833506,5.4855374314469,9.223046929402557,5.989038709475054,8.346126430775442,34.03974611171508,1.4899978637695312,-2.2529434676440445,-7.956002426147464,-20.19537476413764,4.283369911842712,-14.075688595142552,-1.836316257152376,7.23747987274173,74.51450602481033,38.977628936673675,6.119686168995086,9,4.600002288818359,5.3899993896484375,5.4250030517578125,6.590003967285156,-1.2699966430664062,4,-0.0194552348696736,1.402593992598501,82.12000274658203,-1.1870974569492743,82.63999938964844,-1.4210468677561956,79.9800033569336,-0.0194552348696736
5920,2018-09-10,83.9000015258789,83.97000122070312,82.41000366210938,82.41999816894531,4669700.0,0.0201848699565772,-1.080007324256003,2.3125074505877024,28.626525585568174,32.07156057326441,2.6002854295511213,7.263641966115756,4.382506260086785,6.488627673764839,34.095709411528645,1.7300033569335938,-2.990155878791853,-5.8694988250732365,-18.37273139860909,6.6337337484626175,-12.121115111841164,0.3821174616946905,4.546728253875756,98.54167395167417,63.86324002668964,6.25161628676793,9,2.9399986267089844,3.7299957275390625,3.8050003051757812,4.930000305175781,2.5999984741210938,0,-0.019308733219538077,3.2571553133514985,82.23999786376953,1.402593992598501,82.12000274658203,-1.1870974569492743,82.63999938964844,-0.019308733219538077
5921,2018-09-11,83.80000305175781,84.69999694824219,83.4000015258789,83.88999938964844,4686000.0,-0.0011918769046773692,-1.9213400312033877,-0.06080819848752751,28.489041796255492,28.673435436210873,1.3936026758202331,7.000333635051774,4.536238864574756,6.414411260491718,33.3065900138916,1.2999954223632812,-3.9527610349621938,-5.510997390747065,-18.191348262611342,7.169353481117213,-11.851172826679203,0.8291780451850741,3.7190535669159175,82.17832252879155,48.08030781882968,6.340175435932138,9,3.039997100830078,3.8299942016601562,4.239997863769531,5.029998779296875,1.5,1,-0.011217212496110185,-1.080007324256003,83.9000015258789,3.2571553133514985,82.23999786376953,1.402593992598501,82.12000274658203,-0.011217212496110185
5922,2018-09-12,84.97000122070312,85.08999633789062,83.38999938964844,83.94000244140625,4307300.0,0.013961791483738661,1.677183707797669,-11.444896575110207,33.63386364282094,25.846953594189088,-1.2234697725485262,5.351791168845267,3.46594901112573,5.09662906511609,32.41241684914798,1.6999969482421875,-4.84876568689144,-3.862999343872076,-16.435277281317397,8.709278593573245,-10.149138312594744,2.4231396248505916,1.7141495529977675,97.21588897543015,57.11548519660481,6.286138968722663,9,-0.19500350952148438,2.6599960327148438,3.362499237060547,3.8600006103515625,-0.1699981689453125,2,-0.008708930836042295,-1.9213400312033877,83.80000305175781,-1.080007324256003,83.9000015258789,3.2571553133514985,82.23999786376953,-0.008708930836042295
5923,2018-09-13,84.41000366210938,85.2699966430664,83.83000183105469,84.97000122070312,2937600.0,-0.006590532547353978,1.4827744965206981,-0.5436875944416462,30.650277677444024,26.611868362301763,-2.502107365848289,5.416062197180821,4.136677498521067,5.504884190514986,31.440425202231964,1.4399948120117188,-5.663215427108341,-3.9319969177246037,-16.383240459982673,8.519246624533466,-10.157618688853631,2.293624853404424,1.5227318511159638,80.84647238038923,39.84115179610367,6.225621771129035,9,-2.1900062561035156,3.2199935913085938,4.957496643066406,4.4199981689453125,0.09999847412109375,3,-0.05805000963503637,1.677183707797669,84.97000122070312,-1.9213400312033877,83.80000305175781,-1.080007324256003,83.9000015258789,-0.05805000963503637
5924,2018-09-14,84.56999969482422,84.87000274658203,83.56999969482422,84.2699966430664,3074900.0,0.0018954629282483815,1.8888662835054169,-0.5357220708446866,31.982153327741955,27.458538635057362,-2.135788277921435,4.6701133906573915,4.077370076331846,5.208343139523691,29.86938951091822,1.3000030517578125,-6.689640099531033,-3.2480007171630803,-15.388824692504528,8.892823258178367,-9.318412704833804,2.8224112705076436,0.6999969482421875,75.52452216131141,31.446821014163078,6.0704119876707265,9,-2.3500022888183594,3.05999755859375,4.7975006103515625,3.7900009155273438,-1.0500030517578125,4,-0.040558121290683924,1.4827744965206981,84.41000366210938,1.677183707797669,84.97000122070312,-1.9213400312033877,83.80000305175781,-0.040558121290683924
5925,2018-09-17,85.5,86.0,84.4000015258789,84.70999908447266,4448900.0,0.010996811026743991,-1.2695077673947979,2.6333095976806877,34.98610759299258,29.26404442123276,-2.5518765882822265,3.1029520889350692,3.2403087976845484,4.139592190406859,27.99194171029948,1.5999984741210938,-7.887050311369336,-1.8125003814697322,-13.417357672165068,9.792356909225603,-7.614929026817407,3.9899282638779425,-6.3300018310546875,80.84291635730112,32.0956393605857,5.80242864534767,9,-2.674999237060547,2.1299972534179688,3.9025001525878906,2.8600006103515625,-1.6200027465820312,0,-0.0529824418631214,1.8888662835054169,84.56999969482422,1.4827744965206981,84.41000366210938,1.677183707797669,84.97000122070312,-0.0529824418631214
5926,2018-09-18,85.20999908447266,85.66000366210938,84.55999755859375,85.0,4913800.0,-0.0033918235734192725,-1.0183524767444303,0.26582131785565977,33.783242703308815,29.97443205705855,-1.611443216697765,2.7652558301286234,3.620505558802151,4.287428207501577,26.013034297634047,1.100006103515625,-7.13291918544752,-1.6140010833740206,-12.669389349579262,9.441387182831221,-7.1416952164766485,3.9136930497286073,-5.903400878906254,69.73177276686798,18.474783820885733,5.527694133102622,9,-1.8199996948242188,2.4199981689453125,4.772502899169922,3.1500015258789062,-2.779998779296875,1,0.015139079091510244,-1.2695077673947979,85.5,1.8888662835054169,84.56999969482422,1.4827744965206981,84.41000366210938,0.015139079091510244
5927,2018-09-19,84.27999877929688,85.7300033569336,84.0199966430664,85.7300033569336,5389400.0,-0.010914215645675962,1.3586225040119966,-6.904813805631244,29.6725117084156,30.551724131789957,-0.4742130055492737,3.0058621606095244,4.594358561182517,5.061546542888607,24.054627690405738,1.7100067138671875,-6.415288202467323,-2.0085014343261776,-12.417059318452743,8.400056449800388,-7.2127803763894605,3.1957775077371053,-4.839532537841805,29.218065650460744,-16.827318847634885,5.204278942063281,9,-0.8899993896484375,3.3499984741210938,6.482500076293945,3.200000762939453,-1.2600021362304688,2,0.012102566293718198,-1.0183524767444303,85.20999908447266,-1.2695077673947979,85.5,1.8888662835054169,84.56999969482422,0.012102566293718198
5928,2018-09-20,86.22000122070312,86.30000305175781,84.05000305175781,84.5999984741211,5978600.0,0.023018539030672303,1.5280807855676377,-1.1172397463892032,76.17889769405974,36.444735747623035,-1.9796506921851318,0.5340539721984214,2.7419660101700742,2.998832334817095,23.423274517707114,2.25,-5.422092198746725,0.2865009307861328,-9.582622371295557,10.155624232867822,-4.648060720254705,5.2210625818269705,-6.648344304077156,97.0695336014331,43.340792816115275,4.934561651040845,9,-1.8649978637695312,1.4099960327148438,4.542497634887695,1.2599983215332031,-2.94000244140625,3,-0.016469475166330017,1.3586225040119966,84.27999877929688,-1.0183524767444303,85.20999908447266,-1.2695077673947979,85.5,-0.016469475166330017
5929,2018-09-21,85.06999969482422,86.70999908447266,84.66999816894531,86.70999908447266,4206600.0,-0.01333799013682646,1.4878069204216637,-1.0123435859035401,67.924538487099,40.8111816255709,-0.43135910487133344,1.0196278874855835,3.9506121274824437,4.017550396600768,23.183874494932503,2.0400009155273438,-4.785177407963076,-0.40850067138671875,-9.486099616917983,8.669098274144545,-4.947300144152351,4.130298801378913,-5.229208932792972,39.03353527102762,-19.787741681577927,4.538799472765632,9,-0.020000457763671875,2.55999755859375,5.799999237060547,2.4099998474121094,-1.279998779296875,4,-0.006582785477873054,1.5280807855676377,86.22000122070312,1.3586225040119966,84.27999877929688,-1.0183524767444303,85.20999908447266,-0.006582785477873054
5930,2018-09-24,85.62999725341797,85.93000030517578,84.2300033569336,84.5999984741211,2756700.0,0.006582785477873054,1.0858795776230061,-0.6280482698945841,72.15686532636494,45.663162017805284,-0.8047810224843346,-0.16553801138627477,3.4244151361372133,3.3237221345880528,23.002850664837098,1.6999969482421875,-3.969090742372572,0.5429969787597599,-7.724459774063689,8.810453731583209,-3.5907313976519646,4.6767253551714845,-5.377053992040231,59.851269484718536,-5.505355370780002,4.133728376411725,9,-0.5799980163574219,2.0,6.052501678466797,2.8700027465820312,-1.2900009155273438,0,-0.024640904800068086,1.4878069204216637,85.06999969482422,1.5280807855676377,86.22000122070312,1.3586225040119966,84.27999877929688,-0.024640904800068086
5931,2018-09-25,85.26000213623047,85.5199966430664,84.01000213623047,84.44000244140625,3409200.0,-0.004320858683348083,1.2537421356791072,0.7961171520843827,62.52393306837072,48.873169731755254,-0.23010345530525456,-0.4328404585342298,3.8458854854450237,3.5667550400999772,22.676409433708656,1.6199951171875,-3.0919682736440848,0.5635017395019588,-6.805256526491235,7.932260005495152,-3.120877393494638,4.2478808724985555,-4.619635525467032,46.296348624164295,-23.455426547998357,3.6843791329965945,9,-0.12000274658203125,2.3249969482421875,6.839996337890625,3.2849960327148438,-0.9599990844726562,1,-0.016185841522822098,1.0858795776230061,85.62999725341797,1.4878069204216637,85.06999969482422,1.5280807855676377,86.22000122070312,-0.016185841522822098
5932,2018-09-26,84.36000061035156,85.70999908447266,84.30000305175781,85.70999908447266,5191300.0,-0.010555964148826313,1.0888853724561591,-1.6463402152978721,60.332104230025074,52.17115045981983,0.6417575079719313,-0.25638768111626575,4.767332959075475,4.364407835168123,22.30300495439214,1.4099960327148438,-2.460900034202396,0.11450004577636719,-6.016704691881202,6.245704783433936,-2.9511023230524245,3.180102414605159,-3.355456051165575,12.962921100668561,-59.7103535957558,3.065602368828786,9,0.779998779296875,3.049999237060547,7.812496185302734,4.224998474121094,0.5400009155273438,2,-0.022878144751209972,1.2537421356791072,85.26000213623047,1.0858795776230061,85.62999725341797,1.4878069204216637,85.06999969482422,-0.022878144751209972
5933,2018-09-27,82.08000183105469,84.41000366210938,81.93000030517578,84.18000030517578,3527600.0,-0.027027012361319325,-1.0666681501591047,1.5555561834899716,49.38463028225842,54.10475901032165,2.8569239958072075,1.105244507590811,7.045950058966412,6.54069408893352,21.936473679473323,2.4800033569335938,-1.8424239930018018,-1.5464988708496037,-5.419499283796583,2.3265015420973754,-3.4829990773231003,0.39000133562389294,-0.733130000351494,3.1381080373616967,-66.43945826975101,1.9365002064734924,9,2.2399978637695312,5.004997253417969,10.20999526977539,6.904994964599609,3.0699996948242188,3,0.011452178253437584,1.0888853724561591,84.36000061035156,1.2537421356791072,85.26000213623047,1.0858795776230061,85.62999725341797,0.011452178253437584
5934,2018-09-28,81.55000305175781,82.38999938964844,80.94000244140625,82.38999938964844,3246000.0,-0.006457099993586346,2.4523887375113533,0.3999985467809381,40.101091190964524,54.67309052120741,3.255875825604278,1.8705507102325782,7.540655407678486,6.948794468589114,20.382052824140004,1.4499969482421875,-1.484554962144486,-2.1649978637695284,-5.737119381063081,1.4071236535240246,-3.951058622416312,-0.3789371051227448,5.159996032714844,12.224466362611976,-51.47148407045569,1.78606075864678,9,2.2749977111816406,5.414997100830078,10.83499526977539,7.514995574951172,4.529998779296875,4,0.021213925969335357,-1.0666681501591047,82.08000183105469,1.0888853724561591,84.36000061035156,1.2537421356791072,85.26000213623047,0.021213925969335357
5935,2018-10-01,82.22000122070312,82.69000244140625,81.55999755859375,81.91000366210938,4748800.0,0.008215795755643018,-1.2376117959874304,-0.36904632152588557,43.64950378219651,55.76934175219494,2.3151427060788734,1.407387407966823,6.8762712409056235,6.161632055519604,18.62322534307611,1.1399993896484375,-0.9703597755116675,-1.5804996490478516,-4.902738897277416,1.741739599181713,-3.2416192731626268,0.08061997506692364,4.374597930908209,26.834374845052807,-33.0975422178336,1.6611196241147794,10,1.6049995422363281,4.619998931884766,10.364995956420898,6.844997406005859,3.8799972534179688,0,0.019095106683468366,2.4523887375113533,81.55000305175781,-1.0666681501591047,82.08000183105469,1.0888853724561591,84.36000061035156,0.019095106683468366
5936,2018-10-02,81.63999938964844,82.97000122070312,81.43000030517578,82.41000366210938,2729500.0,-0.007054266874769177,-1.5882315227983792,-2.483904311872416,35.94934850714846,56.46676806316526,2.609948914090225,2.232594736930821,7.405294520614973,6.6347569387349665,17.046151408318657,1.5400009155273438,-0.5221815287833778,-2.2435012817382756,-5.229815178075327,0.7428126145987761,-3.7366582299068085,-0.7503443335697426,4.8415078277587895,14.674998760422447,-38.86605018154266,1.4931569481685283,10,2.1850013732910156,5.200000762939453,11.019998550415039,7.424999237060547,4.80999755859375,1,0.03307198638446507,-1.2376117959874304,82.22000122070312,2.4523887375113533,81.55000305175781,-1.0666681501591047,82.08000183105469,0.03307198638446507
5937,2018-10-03,81.55000305175781,82.1500015258789,80.83000183105469,81.63999938964844,2995900.0,-0.0011023559353681156,1.3783765207230738,0.11687771238333036,37.434080764388256,52.16178840431287,2.5389707719663335,2.357620773802296,7.432866447922208,6.595989743311648,16.140003022685562,1.3199996948242188,-0.2233786743383348,-2.2789978027343807,-5.397713694612875,0.8397180891441138,-3.838355748673621,-0.7196398567951405,4.8206740701293995,20.11175565491286,-28.737090451184716,1.559357945939247,10,2.2199974060058594,5.289997100830078,11.149995803833008,7.514995574951172,6.299995422363281,2,0.03372164190177451,-1.5882315227983792,81.63999938964844,-1.2376117959874304,82.22000122070312,2.4523887375113533,81.55000305175781,0.03372164190177451
5938,2018-10-04,81.11000061035156,81.68000030517578,80.8499984741211,81.12000274658203,2586500.0,-0.0053954926418211535,-2.132044509061596,0.11113936927772126,35.16294913495331,48.52161180963002,2.4338354065214958,2.8649649572436573,7.767937995640182,6.887874672098619,15.30736166939877,0.8300018310546875,0.1217445439654199,-2.6685001373291044,-5.933034582955969,0.5960343082977602,-4.30076736014253,-1.0362329145156792,5.039049499902347,13.084058839048252,-31.052475769436697,1.6322672228134312,10,2.270000457763672,5.729999542236328,11.924997329711914,7.954998016357422,5.269996643066406,3,0.046726678424456214,1.3783765207230738,81.55000305175781,-1.5882315227983792,81.63999938964844,-1.2376117959874304,82.22000122070312,0.046726678424456214
5939,2018-10-05,80.63999938964844,81.62999725341797,80.22000122070312,81.1500015258789,3639100.0,-0.00579461493239275,-1.0888853724561591,50.98932112890923,28.303562791977683,43.649022639142544,2.4689984858019045,3.382368075561658,8.131186255323712,7.198655748946976,14.341133193432265,1.4099960327148438,0.6542441631186051,-3.0585014343261747,-6.552159729353363,0.43515686070101367,-4.805330581839769,-1.3116722868125805,5.296288789437497,15.272660688920455,-23.22022873776254,1.746829147513593,10,2.325000762939453,4.134998321533203,12.394998550415039,8.424999237060547,5.349998474121094,4,0.0559276062793399,-2.132044509061596,81.11000061035156,1.3783765207230738,81.55000305175781,-1.5882315227983792,81.63999938964844,0.0559276062793399
5940,2018-10-08,82.27999877929688,82.47000122070312,80.62999725341797,80.62999725341797,2111400.0,0.02033729417238761,-1.230305776602287,-3.235283557975676,38.326687753388704,40.96043982636677,0.33953412619678147,1.7020439821153985,6.440942577220653,5.42013006524698,13.95182420880763,1.8400039672851562,0.034668692711690596,-1.3375019073486385,-4.8861756229603515,2.2111718082630745,-3.111838765154488,0.4368349504572109,3.313312182286097,74.90900213068183,38.700076554537716,1.774336857805855,10,0.6850013732910156,0.6599998474121094,5.627498626708984,5.649997711181641,4.660003662109375,0,0.04618380053639437,-1.0888853724561591,80.63999938964844,-2.132044509061596,81.11000061035156,1.3783765207230738,81.55000305175781,0.04618380053639437
5941,2018-10-09,82.86000061035156,85.45999908447266,82.55000305175781,83.5999984741211,5335800.0,0.007049122990514967,-3.2794280168520733,-0.44848313905367854,44.180333917419915,39.16579868052175,-0.6891849020807967,1.1046444325993008,5.7509572607990975,4.706761657212979,13.348252543172176,3.1800003051757812,-0.40777266570560755,-0.7104999542236357,-4.273865407724614,2.8528654992773426,-2.4921826809741248,1.0711827725268535,-2.6399993896484375,50.38168828086667,12.739533119790309,1.7816827267504887,10,-0.020000457763671875,0.07999801635742188,4.82499885559082,4.93499755859375,2.6500015258789062,1,0.03910207385835762,-1.230305776602287,82.27999877929688,-1.0888853724561591,80.63999938964844,-2.132044509061596,81.11000061035156,0.03910207385835762
5942,2018-10-10,84.2300033569336,85.0999984741211,82.33999633789062,82.91999816894531,4312200.0,0.016533945649173543,-1.2348115360974088,-1.7702823915127897,41.44454714645489,38.283567220988026,-2.323955757569621,-0.34112950437095435,4.244003109794676,3.2290058149202707,12.864400390098718,2.7600021362304688,-0.9617914032221506,0.696502685546875,-2.820746102981687,4.213751474075437,-1.062121708717413,2.455127079811163,-3.9052021789550793,76.52678952326457,44.48498764850792,1.7586243942642843,10,-1.3900032043457031,-1.0500030517578125,3.1274948120117188,3.399993896484375,1.2899932861328125,2,0.026356327945294522,-3.2794280168520733,82.86000061035156,-1.230305776602287,82.27999877929688,-1.0888853724561591,80.63999938964844,0.026356327945294522
5943,2018-10-11,79.51000213623047,84.41000366210938,78.77999877929688,83.80999755859375,9635400.0,-0.05603705369334511,1.0472716629421401,-3.282426254331557,31.71053067468958,37.3512827191797,2.227386760522876,4.208737925838591,8.814193148874153,7.801217065794674,12.966030088985939,5.6300048828125,-1.4568272760218406,-3.778498458862302,-7.6982787336898895,0.14128181596528577,-5.738388596276096,-1.818608321448508,5.9499969482421875,10.928193466817275,-19.39355372263507,1.9598901374137945,10,2.609996795654297,3.234996795654297,7.787496566772461,8.1199951171875,4.689994812011719,3,0.10489241747976674,-1.2348115360974088,84.2300033569336,-3.2794280168520733,82.86000061035156,-1.230305776602287,82.27999877929688,0.10489241747976674
5944,2018-10-12,81.13999938964844,81.43000030517578,79.66000366210938,81.16000366210938,3840300.0,0.020500530871891742,5.321444141689374,0.004652161338800481,36.201601751150385,36.52373804906346,0.5957653867731381,2.433357664579674,7.025413305313577,6.035080301902212,12.977503611069444,1.9199981689453125,-1.8623614211470567,-1.9770011901855469,-5.960329342329942,2.006326961958848,-3.9686652662577444,0.014662885886650656,4.186399688720698,35.329348840343506,8.381727954145695,1.9916640760721944,10,0.9799995422363281,1.6049995422363281,6.094999313354492,6.489997863769531,2.8899993896484375,4,0.0645797128812653,1.0472716629421401,79.51000213623047,-1.2348115360974088,84.2300033569336,-3.2794280168520733,82.86000061035156,0.0645797128812653
5945,2018-10-15,80.97000122070312,81.55999755859375,79.94000244140625,80.37000274658203,2866400.0,-0.002095121644368647,-1.2191727849920309,-29.99351639969489,36.65214375545677,36.6018264099866,0.6367671521390292,2.36798672384424,7.043630304927149,6.065131207383786,13.511822846269192,1.6199951171875,-1.9745106737636888,-1.92049942016601,-5.848071741480496,2.007072901148476,-3.8842855808232457,0.04328674049122583,4.225469851684565,32.784466187964064,7.9421121375457275,1.9637861606572413,10,1.1499977111816406,1.7749977111816406,6.264997482299805,6.659996032714844,0.5499954223632812,0,0.06199822857089021,5.321444141689374,81.13999938964844,1.0472716629421401,79.51000213623047,-1.2348115360974088,84.2300033569336,0.06199822857089021
5946,2018-10-16,86.5,86.9800033569336,80.47000122070312,81.29000091552734,11097700.0,0.06829688398081579,1.1102094062803336,8.683353890365321,55.16908141339161,38.57238203765364,-4.616853331130855,-3.225801734107833,1.4065386177244648,0.41043291173753005,13.888652826044678,6.510002136230469,-1.772248741617318,3.544999313354495,-0.580349107951676,7.670347734660666,1.4823251027014095,5.607673524007581,-7.720001220703125,94.1463037930165,65.00048037353925,2.062674210653083,10,-3.6199989318847656,-3.6199989318847656,0.7349987030029297,1.1299972534179688,-4.370002746582031,1,0.005086733426661771,-1.2191727849920309,80.97000122070312,5.321444141689374,81.13999938964844,1.0472716629421401,79.51000213623047,0.005086733426661771
5947,2018-10-17,85.30000305175781,87.37999725341797,84.91000366210938,86.30000305175781,3731500.0,-0.013872797089505062,-1.7752756013510038,-0.19193861338292684,58.20591748741655,41.13271185459401,-3.1614374924587167,-2.0506061739265107,2.415913427872482,1.4690238764664514,14.108341356277677,2.4699935913085938,-1.681467900343364,2.294002151489252,-1.9244852001978359,6.51248950317634,0.18475847564570813,4.403245827332796,-6.356004180908201,75.81401661966308,41.58647548404036,2.109243675843542,10,-2.2200050354003906,-2.2200050354003906,1.9349956512451172,2.3299942016601562,-2.2900009155273438,2,0.0024618883582598894,1.1102094062803336,86.5,-1.2191727849920309,80.97000122070312,5.321444141689374,81.13999938964844,0.0024618883582598894
5948,2018-10-18,84.80000305175781,86.51000213623047,84.38999938964844,85.36000061035156,2946900.0,-0.005861664503067021,-2.0724568774878374,0.55999755859375,58.29505004478716,44.46509932712839,-2.3277534845331758,-1.7522839577970615,2.7561706340418937,1.8277456180231155,14.551443899377519,2.1200027465820312,-1.4364052904877553,1.8650020599365291,-2.169509446851862,5.89951356672492,-0.15225369345766637,3.8822578133307246,-5.518564245605461,66.58035824583077,28.348087442585552,2.0172557533941977,10,-1.7200050354003906,-1.7200050354003906,1.4024944305419922,2.8299942016601562,-1.6500015258789062,3,0.008490490157991415,-1.7752756013510038,85.30000305175781,1.1102094062803336,86.5,-1.2191727849920309,80.97000122070312,0.008490490157991415
5949,2018-10-19,84.51000213623047,85.5,83.51000213623047,85.4000015258789,2621100.0,-0.0034198219939961527,2.6513844947783967,1.589291553133515,55.96043993926668,46.42440512555928,-1.5992393320364187,-1.587794813081473,2.844948601539784,1.9501953322281054,15.093323826437278,1.9899978637695312,-1.2009316409882587,1.6030010223388729,-2.3765208742877775,5.582522918965523,-0.3867599259744594,3.592761970652205,-4.904620992187489,61.424769913092526,20.852241213916393,1.9897609483133285,10,-1.4300041198730469,-1.4300041198730469,0.4149951934814453,3.1199951171875,-2.69000244140625,4,-0.0036682662424804002,-2.0724568774878374,84.80000305175781,-1.7752756013510038,85.30000305175781,1.1102094062803336,86.5,-0.0036682662424804002
5950,2018-10-22,83.5199966430664,85.30999755859375,83.12000274658203,84.81999969482422,2159100.0,-0.01171465469339561,-1.085718437783833,1.4606785879609787,54.791021891537405,47.603370456016776,-0.46359448877440457,-0.805256226124726,3.6267825455389584,2.984899778065028,15.401248064166593,2.1899948120117188,-0.896985250265061,0.7184955596923857,-3.064075952453152,4.501067071837923,-1.172790196380376,2.6097813157651473,-3.6036308546484292,44.138888183485385,0.27849602331133383,1.8912857560727683,10,-0.4399986267089844,-0.4399986267089844,1.4050006866455078,4.1100006103515625,-0.1999969482421875,0,0.0061063476619860335,2.6513844947783967,84.51000213623047,-2.0724568774878374,84.80000305175781,-1.7752756013510038,85.30000305175781,0.0061063476619860335
5951,2018-10-23,83.87999725341797,84.37000274658203,82.23999786376953,82.48999786376953,2528500.0,0.004310352308682042,-1.2539741488580125,-1.0692277897109053,55.85719803776185,49.20477611060644,-0.7416894259032318,-1.3427898220377017,3.0410930712716038,2.693062224813147,15.565048962620912,2.1300048828125,-0.4320902500420942,1.1474964141845732,-2.4939602145323363,4.788953042901483,-0.6732319001738887,2.968224728543035,-3.665086206399991,31.906606700212258,-14.339935802746005,1.8207283143584565,10,-0.7999992370605469,-0.7999992370605469,1.3475017547607422,3.75,4.5500030517578125,1,-0.028135439766664994,-1.085718437783833,83.5199966430664,2.6513844947783967,84.51000213623047,-2.0724568774878374,84.80000305175781,-0.028135439766664994
5952,2018-10-24,82.43000030517578,85.08000183105469,82.16000366210938,84.0,3850700.0,-0.017286564088235035,-1.7677799834394583,-1.1294966792908503,53.157893776203224,51.58781645521907,0.4762035862334386,-0.047218176849639804,4.193607770694868,4.204600268993914,15.877861569586372,2.9199981689453125,-0.2199574422338202,-0.20600051879883097,-3.767268368393431,3.355267330795769,-1.986634443596131,1.574633405998469,-1.928485809901801,6.206821558045681,-42.40726837917176,1.7806339247973022,10,1.0900001525878906,0.6499977111816406,3.079998016357422,5.1999969482421875,4.339996337890625,2,-0.0036394886648929425,-1.2539741488580125,83.87999725341797,-1.085718437783833,83.5199966430664,2.6513844947783967,84.51000213623047,-0.0036394886648929425
5953,2018-10-25,83.0199966430664,83.87000274658203,82.37000274658203,82.94000244140625,2988200.0,0.007157543803303579,-1.4590293107868948,-0.05095173070661814,55.66126934706963,53.750001743654536,0.48775239944305326,-0.5936167417231815,3.3165227821915693,3.6524177996575418,15.154606615553867,1.5,-0.12146116942950869,0.33699607849121094,-3.2181817527338836,3.8921739097163055,-1.4405928371213435,2.1145849941037653,-2.2433428374666704,25.748321074512315,-25.964454909565358,1.7775889156125486,10,0.6400032043457031,0.060001373291015625,2.490001678466797,4.6100006103515625,3.6500015258789062,3,-0.0001203867410271009,-1.7677799834394583,82.43000030517578,-1.2539741488580125,83.87999725341797,-1.085718437783833,83.5199966430664,-0.0001203867410271009
5954,2018-10-26,83.27999877929688,84.08000183105469,81.33999633789062,81.72000122070312,2702400.0,0.0031318013339403095,-1.3620662439820053,19.50138292799237,52.54582492636702,55.51596631820012,0.629422993796112,-0.7561339666257538,2.7400990113605275,3.453840657589609,14.040119617608287,2.7400054931640625,-0.08438373503842911,0.5104984283447322,-3.0126492058545296,4.033646062543994,-1.2510753887548987,2.272072245444363,-2.23921123578441,48.86654521135531,0.08430329245528867,1.7615738170996338,10,0.6450004577636719,-0.20000076293945312,2.7125015258789062,4.349998474121094,2.970001220703125,4,-0.0015609660821739313,-1.4590293107868948,83.0199966430664,-1.7677799834394583,82.43000030517578,-1.2539741488580125,83.87999725341797,-0.0015609660821739313
5955,2018-10-29,83.79000091552734,85.56999969482422,82.69999694824219,84.25,3317500.0,0.006123945049303359,-1.1742387242761487,-0.2948716694706366,52.37608666243808,55.20563356809418,0.6274924643411453,-1.2042262001399138,1.895024424150563,3.0029448628540223,13.091536870902127,2.8700027465820312,0.5631001899432988,0.9420005798339872,-2.599510578586944,4.4835117382549186,-0.8287549993764856,2.71275615904446,-2.4956449836186607,57.91968400263331,8.95394538681306,1.7707555792104657,10,0.5699958801269531,-0.7100028991699219,2.549997329711914,3.839996337890625,2.4599990844726562,0,-0.02351117316121254,-1.3620662439820053,83.27999877929688,-1.4590293107868948,83.0199966430664,-1.7677799834394583,82.43000030517578,-0.02351117316121254
5956,2018-10-30,84.33999633789062,85.08000183105469,83.68000030517578,84.20999908447266,2114000.0,0.006563974416443186,-1.3529539990383075,-0.28260328728044715,50.293314735235484,54.3264554845185,-0.29180786963503635,-1.6248817843892311,1.0297488793348464,2.5051560773810877,12.26567459163218,1.4000015258789062,1.0821971153839058,1.3569961547851506,-2.196451917564204,4.910444227134505,-0.41972788138953376,3.133720190959835,-3.0,70.92192953186577,24.391475954505637,1.7767240361746781,10,-0.4149971008300781,-1.2599983215332031,2.000001907348633,3.2900009155273438,-0.9499969482421875,1,-0.01209386634284404,-1.1742387242761487,83.79000091552734,-1.3620662439820053,83.27999877929688,-1.4590293107868948,83.0199966430664,-0.01209386634284404
5957,2018-10-31,84.30000305175781,85.04000091552734,83.5199966430664,85.0,2630300.0,-0.000474191224441034,2.897452951993427,-5.384705675215682,67.022054776619,55.296122676944265,-0.4565981776701449,-1.4422466860635694,0.7471747222702874,2.576576822044501,11.120740409133886,1.5200042724609375,1.6432039535629173,1.1795028686523494,-2.3532345071776177,4.712240244482317,-0.5868658192626413,2.94587155656734,-2.7184066772460938,69.97646252491275,18.160064766495992,1.7663686879149854,10,-0.8450050354003906,-1.2200050354003906,2.0624961853027344,3.3299942016601562,-0.48000335693359375,2,0.04899166196805793,-1.3529539990383075,84.33999633789062,-1.1742387242761487,83.79000091552734,-1.3620662439820053,83.27999877929688,0.04899166196805793
5958,2018-11-01,84.9000015258789,85.61000061035156,83.83999633789062,84.22000122070312,2023200.0,0.007117419364180977,-1.4583220747569472,-0.971433242506812,64.41720196328407,56.23576290183508,-1.1632481157832189,-1.837983829853627,-0.12123253306202741,1.9696605631952053,10.005432494346225,1.7700042724609375,1.417244123471491,1.5900012969970732,-1.894926238040128,5.074928832034274,-0.1524624705215274,3.3324650645156737,-3.0864691162109352,83.37240341767945,28.25310869710013,1.742463767518602,11,-1.4250030517578125,-1.8200035095214844,1.3749980926513672,2.7299957275390625,-0.09000396728515625,3,0.02202585493025566,2.897452951993427,84.30000305175781,-1.3529539990383075,84.33999633789062,-1.1742387242761487,83.79000091552734,0.02202585493025566
5959,2018-11-02,85.1500015258789,86.1500015258789,84.95999908447266,85.41999816894531,2998600.0,0.0029446407009050546,-2.6615373780766927,-0.3970537086694566,65.9298944037291,57.47341540318971,-1.4672098547348753,-1.8264233973381607,-0.6696724837966599,1.691931836755856,8.650134132128173,1.25,1.2012877355663392,1.6145011901855497,-1.7235446916595833,4.952547072030683,-0.05452175073702392,3.2835241311081234,-3.1138105224609376,71.0145312130279,12.53012139952611,1.6690229409225685,11,-1.4050025939941406,-2.0700035095214844,0.5524978637695312,2.4799957275390625,-0.5699996948242188,4,0.017850811694988034,-1.4583220747569472,84.9000015258789,2.897452951993427,84.30000305175781,-1.3529539990383075,84.33999633789062,0.017850811694988034
5960,2018-11-05,86.08000183105469,86.4800033569336,84.9000015258789,85.20999908447266,1689000.0,0.01092190591321529,-1.120810867550449,-3.2222724575433044,47.53521883495772,56.54875104732258,-2.230439274818252,-2.5899271410454787,-1.8705703457245875,0.7335811425726746,7.851152331987049,1.5800018310546875,1.032000757447662,2.354501342773432,-1.1127383150069505,5.821741000553814,0.6208815138832477,4.088121171663616,-3.83005857763672,86.48646558790021,31.169965149680678,1.7336198288901907,11,-2.170001983642578,-3.0000038146972656,-0.6850013732910156,1.5499954223632812,-1.029998779296875,0,0.001974885749641997,-2.6615373780766927,85.1500015258789,-1.4583220747569472,84.9000015258789,2.897452951993427,84.30000305175781,0.001974885749641997
5961,2018-11-06,86.0999984741211,86.36000061035156,85.33999633789062,85.88999938964844,1576900.0,0.00023230300465892917,1.794519402610704,0.24137749598800348,55.449568481197254,56.803381570099695,-2.125981752383538,-2.4819989965538554,-2.154244734034421,0.6901720539725886,8.522864317039627,1.0200042724609375,0.9391221150951452,2.212498092651373,-1.3847987828402353,5.809794968142981,0.4138496549055617,4.011146530397184,-3.6448530607031273,87.16202632135143,33.015712192701514,1.7986484377458072,11,-2.1899986267089844,-3.020000457763672,-0.7674980163574219,1.529998779296875,-0.23999786376953125,1,0.0017421780317916635,-1.120810867550449,86.08000183105469,-2.6615373780766927,85.1500015258789,-1.4583220747569472,84.9000015258789,0.0017421780317916635
5962,2018-11-07,86.44999694824219,86.80999755859375,85.62999725341797,86.61000061035156,2318700.0,0.0040650230002767795,3.214305177111717,-0.7619255222524978,61.47424782949175,57.4492680681466,-2.0626895781969665,-2.800749440901484,-2.779284081295117,0.31249107612015337,9.381716918500743,1.1800003051757812,0.9579198137542164,2.4514968872070284,-1.322939275321076,6.225933049735133,0.5642788059429762,4.338714968471081,-3.7978574612242255,87.87877231018999,33.846856392767435,1.8872180812640538,11,-2.375,-3.3699989318847656,-1.1174964904785156,1.1800003051757812,-1.4399948120117188,2,-0.03539615577344413,1.794519402610704,86.0999984741211,-1.120810867550449,86.08000183105469,-2.6615373780766927,85.1500015258789,-0.03539615577344413
5963,2018-11-08,87.8499984741211,88.33000183105469,86.12000274658203,86.41999816894531,2981100.0,0.016194350205900987,-1.177348491966551,-8.93729734884608,70.12048945855118,59.40200857172262,-3.023452521487684,-3.735420257905659,-4.478546101073675,-1.089290095139404,9.011083894479412,2.2099990844726562,0.9662725868770252,3.4344985961914034,-0.08626385406743964,6.9552610464502465,1.6741173710619819,5.194879821320825,-5.008744676447137,86.00573427911125,31.549529287932174,1.7603812251294206,11,-2.3349990844726562,-4.2949981689453125,-2.5449981689453125,-0.220001220703125,-1.9899978637695312,3,-0.04587363516556042,3.214305177111717,86.44999694824219,1.794519402610704,86.0999984741211,-1.120810867550449,86.08000183105469,-0.04587363516556042
5964,2018-11-09,86.37999725341797,87.94000244140625,85.93000030517578,87.69000244140625,2031800.0,-0.01673308191503453,1.2209904696068554,-0.9160873485458804,66.287049990876,60.947671163771275,-1.192920923968913,-1.9528468534005299,-2.8578043284204426,0.38170208846055687,8.576963999638718,2.0100021362304688,1.128722858049457,1.7024974822998047,-1.5625443633876728,4.967539327987282,0.06997655945606596,3.3350184051435434,-3.209418573741175,43.148559646067305,-12.09169822350293,1.6325209228437385,11,-0.4549980163574219,-2.8249969482421875,-1.2699966430664062,1.25,-0.149993896484375,4,-0.018175500633766162,-1.177348491966551,87.8499984741211,3.214305177111717,86.44999694824219,1.794519402610704,86.0999984741211,-0.018175500633766162
5965,2018-11-12,85.98999786376953,87.1500015258789,85.44999694824219,86.80999755859375,2902600.0,-0.004514927090171983,1.266661241347039,0.6259514865612533,61.97505589993263,62.24564240429318,-0.5118613865437425,-1.230570832928393,-2.3420220607899296,0.7758634461240206,8.080767755910474,1.7000045776367188,1.1937751341781535,1.0614982604980412,-1.7428012254977574,3.86579774649384,-0.3406514824998652,2.4636480034959476,-2.5098537950100592,21.739141528835994,-34.946844242971004,1.4021497429979024,11,-0.06499862670898438,-2.43499755859375,-2.1199989318847656,1.6399993896484375,-2.220001220703125,0,-0.016397209765589782,1.2209904696068554,86.37999725341797,-1.177348491966551,87.8499984741211,3.214305177111717,86.44999694824219,-0.016397209765589782
5966,2018-11-13,86.94000244140625,87.2300033569336,85.91999816894531,86.38999938964844,1508100.0,0.011047849764361795,1.3185832343091715,-0.6707356785976796,77.13602648532373,63.3694170385937,-1.178166516708174,-2.261889627682649,-3.135525194957495,-0.17670733101812175,8.104969439606434,1.3100051879882812,1.3688532625105552,1.9895027160644503,-0.8730064591900373,4.852011891318938,0.5582481284371994,3.420757303691701,-3.1688669069090594,51.736214131310135,-10.866807345658216,1.431254587627246,11,-0.8550033569335938,-3.3850021362304688,-3.9875030517578125,0.6899948120117188,-3.4800033569335938,1,-0.021739122803938415,1.266661241347039,85.98999786376953,1.2209904696068554,86.37999725341797,-1.177348491966551,87.8499984741211,-0.021739122803938415
5967,2018-11-14,85.51000213623047,87.54000091552734,85.30000305175781,86.94999694824219,2864800.0,-0.016448128192077527,-1.408608942832649,-2.6181578582327645,63.606596470631395,63.279349761632304,0.4934095007454289,-0.8594125883740276,-1.6481661962830856,1.2494108026752144,7.8472326301238295,2.2399978637695312,1.4962785182628267,0.5490024566650362,-2.3204368646665046,3.418441777996577,-0.8857172040007271,1.9837221173307995,-1.4653346239398246,6.930665646056382,-57.84188286438308,1.4347196606657695,11,1.1049995422363281,-1.9550018310546875,-2.6200027465820312,2.1199951171875,-2.160003662109375,2,0.0040930705809536505,1.3185832343091715,86.94000244140625,1.266661241347039,85.98999786376953,1.2209904696068554,86.37999725341797,0.0040930705809536505
5968,2018-11-15,85.5199966430664,85.91999816894531,83.02999877929688,85.13999938964844,2882200.0,0.00011688114356500634,3.8983027834351662,-0.26388793226768675,62.58427707946326,62.90761450338054,0.6488427772546999,-0.8566206915793231,-1.582739649821292,1.2579068619301381,7.550239798233138,2.8899993896484375,1.6494898144685806,0.5229972839355526,-2.35598746920148,3.4019820370725853,-0.9164950926329709,1.962489660504076,2.8100051879882812,50.71274962552287,-15.407891793562662,1.4394923765685173,11,0.160003662109375,-1.964996337890625,-2.5099964141845703,2.1100006103515625,2.5,3,-0.005963453307470279,-1.408608942832649,85.51000213623047,1.3185832343091715,86.94000244140625,1.266661241347039,85.98999786376953,-0.005963453307470279
5969,2018-11-16,84.19999694824219,85.44999694824219,83.37999725341797,84.9800033569336,2737800.0,-0.015434983005594427,1.4069853577179154,-2.0526632802618106,52.11120862853744,63.416057813778295,2.0337871540600503,0.46268551028597926,-0.20497078786397083,2.614775933679212,7.622412669868741,2.1399993896484375,1.4922768297996925,-0.7815021514892635,-3.6748291066087404,2.1118248036302134,-2.228165629049002,0.665161326070475,4.024004821777339,25.942297444746128,-39.513131470364954,1.4466634775597367,11,1.4800033569335938,-0.20499420166015625,-1.7674980163574219,3.2350006103515625,3.1300048828125,4,0.019715008578085502,3.8983027834351662,85.5199966430664,-1.408608942832649,85.51000213623047,1.3185832343091715,86.94000244140625,0.019715008578085502
5970,2018-11-19,84.02999877929688,85.44999694824219,83.55000305175781,84.1500015258789,2082400.0,-0.0020189807019804773,-2.518526106091539,0.15384841104492503,48.338703082835885,62.6259616584048,2.1036309006534992,0.7092125013323738,-0.031502837361841785,2.797397819976837,7.867282207446811,1.899993896484375,1.3485502095805373,-0.9770004272460966,-3.8247225991175924,1.8707217446253992,-2.4008615131818516,0.4468606586896584,4.090122930908194,22.172938499665896,-40.83162396184421,1.4238610859357497,11,1.6500015258789062,0.10500335693359375,-1.5974998474121094,3.404998779296875,3.7000045776367188,0,0.02618118064496211,1.4069853577179154,84.19999694824219,3.8983027834351662,85.5199966430664,-1.408608942832649,85.51000213623047,0.02618118064496211
5971,2018-11-20,81.5199966430664,82.63999938964844,81.20999908447266,82.0,3664700.0,-0.0298703102783916,-1.6000041614936988,3.999936423167398,38.22030725781997,60.04219048377461,4.35344972312015,3.197269626740308,2.4560979186036747,5.305715997654303,8.697805603858445,2.8199996948242188,1.0905461251935407,-3.369002532958987,-6.585106772566519,-0.15289829335145555,-4.977054652762746,-1.7609504131552285,6.498322608520496,4.89727439055257,-54.861467786520684,1.6080521198037645,11,3.2500038146972656,2.8800048828125,0.9125022888183594,5.915000915527344,8.800003051757812,1,0.02760058994913339,-2.518526106091539,84.02999877929688,1.4069853577179154,84.19999694824219,3.8983027834351662,85.5199966430664,0.02760058994913339
5972,2018-11-21,82.12999725341797,83.08000183105469,81.5199966430664,81.93000030517578,2463100.0,0.007482834095570823,-2.058820889493919,-0.41665739489787806,38.272629783715345,56.50353940879285,3.4265525193489736,2.7021835058657473,1.7926040117845616,4.713049610412611,9.387033818637805,1.5600051879882812,1.0482942167963927,-2.744001770019537,-6.010795364603197,0.5227918245641234,-4.37739856731136,-1.1106049727277139,5.61598919148436,19.532873625777317,-35.70059870179986,1.6333967972918284,11,2.4450035095214844,2.640003204345703,0.7500038146972656,5.305000305175781,9.069999694824233,2,0.016193861871818482,-1.6000041614936988,81.5199966430664,-2.518526106091539,84.02999877929688,1.4069853577179154,84.19999694824219,0.016193861871818482
5973,2018-11-23,83.01000213623047,83.33999633789062,81.4800033569336,81.88999938964844,1209000.0,0.01071478037552076,1.089890144744907,5.600099183642328,41.398717967588574,53.73816918398313,1.9978937833715236,1.9198217264238906,0.8862818073454264,3.863336279797622,10.056633152305865,1.8599929809570312,0.9370293900521744,-1.86349716186524,-5.131487737940304,1.4044934142098242,-3.4974924499027793,-0.22950187382770082,4.474544814254671,42.45292355306841,-10.338860545587998,1.6339952880375328,11,1.3649978637695312,1.7599983215332031,0.06999588012695312,4.424995422363281,7.750000000000014,4,0.004095847839307831,-2.058820889493919,82.12999725341797,-1.6000041614936988,81.5199966430664,-2.518526106091539,84.02999877929688,0.004095847839307831
5974,2018-11-26,83.1500015258789,84.94000244140625,82.0199966430664,84.94000244140625,3609500.0,0.0016865363937550448,2.2625746422923974,-1.5982111838475215,37.42489304114175,51.010373310784146,1.51036759160327,1.865214429898117,0.7158913555693687,3.7477245951879894,10.36516264234955,2.9200057983398438,0.7327762425409361,-1.7169979095458956,-4.998821123244994,1.564825304153203,-3.3579095163954378,-0.07608630269635341,4.083563509965728,45.75479761401362,-2.6602102782981447,1.6409116068495466,11,1.2249984741210938,1.6199989318847656,-0.07000350952148438,4.284996032714844,9.739997863769531,0,0.058568791675509546,1.089890144744907,83.01000213623047,-2.058820889493919,82.12999725341797,-1.6000041614936988,81.5199966430664,0.058568791675509546
5975,2018-11-27,81.81999969482422,83.13999938964844,81.0199966430664,82.61000061035156,4560200.0,-0.015995211144292587,1.2918967515248492,0.44134106785895433,33.48766758462678,46.16055565515116,2.4436225991993297,3.2043501340399843,1.969439512692304,5.084408858878419,10.745024260932556,2.1300048828125,0.25320881820289287,-2.9484996795654297,-6.475522085453051,0.5785227263221913,-4.712010882509233,-1.1849884766216263,5.1726227029655405,20.4082109290915,-22.151092882944948,1.7635112029438071,11,2.4599990844726562,2.854999542236328,1.2599983215332031,5.614997863769531,16.139999389648438,1,0.06734297429457237,2.2625746422923974,83.1500015258789,1.089890144744907,83.01000213623047,-2.058820889493919,82.12999725341797,0.06734297429457237
5976,2018-11-28,83.31999969482422,83.7699966430664,81.7300033569336,82.12999725341797,5289600.0,0.01833292600335823,-1.050254569991412,-1.5063304586323119,38.90859168812827,43.4163329015397,0.4203258718004861,1.7117803466332049,0.4181886873105043,3.599242859146628,11.023135768799541,2.0399932861328125,-0.0883938588782911,-1.3974998474121065,-4.979677377088919,2.184677682264706,-3.1885886122505127,0.39358891742629964,3.3142651576821436,58.673460450795346,20.944297301495318,1.7910887648384062,11,0.14999771118164062,1.3549995422363281,-0.24000167846679688,4.114997863769531,15.279998779296875,2,0.05292851270117471,1.2918967515248492,81.81999969482422,2.2625746422923974,83.1500015258789,1.089890144744907,83.01000213623047,0.05292851270117471
5977,2018-11-29,88.43000030517578,88.91999816894531,84.01000213623047,84.54000091552734,12183600.0,0.06132982032006651,1.0164274971800977,3.2689003436426116,51.627389429482506,42.198900940430725,-4.729244777159508,-3.2390127285365224,-4.6547594994100905,-1.4845806999654059,11.975330245616608,5.599998474121094,-0.25013967963917594,3.5060009002685604,-0.43320807821213236,7.445209878749253,1.536396411028221,5.4756053895089,-7.410003662109375,93.79749659333115,59.60661010356381,1.969604489240346,11,-3.460002899169922,-3.460002899169922,-5.350002288818359,-0.9950027465820312,8.739997863769531,3,0.02137283029657322,-1.050254569991412,83.31999969482422,1.2918967515248492,81.81999969482422,2.2625746422923974,83.1500015258789,0.02137283029657322
5978,2018-11-30,86.7699966430664,89.4800033569336,86.7300033569336,88.62999725341797,6646700.0,-0.018771951333038883,-1.8350702774129102,-0.4781493321827132,51.082729534086134,42.08462548549169,-3.210947249111186,-1.509103097701626,-3.0387705061848607,0.20227230932421492,12.779564290500014,2.75,-0.6910182148996142,1.7524974822998018,-2.272157608639361,5.777152573238965,-0.25983006316977253,3.764825027769376,-5.591999969482416,67.9668491347047,33.46699128954144,2.0123275454695797,11,-1.5199966430664062,-1.5199966430664062,-3.4699974060058594,0.6650009155273438,9.640007019042969,4,0.05105451742033451,1.0164274971800977,88.43000030517578,-1.050254569991412,83.31999969482422,1.2918967515248492,81.81999969482422,0.05105451742033451
5979,2018-12-03,86.66999816894531,88.30000305175781,85.5199966430664,87.5999984741211,5059400.0,-0.0011524545118105634,1.3862619065550312,0.5,51.91873579445767,42.48240689789411,-3.0438236343916145,-1.3590719190083007,-2.9477825206236474,0.3201889493239207,13.164172553979094,2.7800064086914062,-0.9242210047280253,1.5764991760253935,-2.5155330680308623,5.668531420081649,-0.4695169460027273,3.6225152980535142,-5.159921228027343,66.78483501221965,29.403851926215054,2.046016122028128,12,-1.4199981689453125,-1.4199981689453125,-3.299999237060547,0.7649993896484375,10.610000610351562,0,0.04719053944494789,-1.8350702774129102,86.7699966430664,1.0164274971800977,88.43000030517578,-1.050254569991412,83.31999969482422,0.04719053944494789
5980,2018-12-04,86.25,87.1500015258789,84.83000183105469,86.3499984741211,3794900.0,-0.004845946438427395,1.729404056134241,0.10752520570645709,47.993012381009876,43.56826302269299,-2.5432516918526034,-0.975710070217076,-2.559914189520782,0.7397180697244892,13.301269005735355,2.3199996948242188,-1.1671772594146717,1.1480010986328182,-2.9533547547466696,5.249356952012306,-0.9026768280569257,3.198679025322562,-4.421126002441412,58.322537329889116,21.81730993742776,2.050677926689744,12,-1.0,-1.0,-2.7475013732910156,1.18499755859375,10.980003356933594,1,0.07698550016983696,1.3862619065550312,86.66999816894531,-1.8350702774129102,86.7699966430664,1.0164274971800977,88.43000030517578,0.07698550016983696
5981,2018-12-06,86.25,86.30000305175781,84.98999786376953,85.88999938964844,3171600.0,0.0,4.6955916011543435,-3.600061036087587,52.34770864043337,45.13216067343943,-2.0134802363376565,-1.0159862832770017,-2.5807786016227254,0.7497826359365263,13.445774320099451,1.3100051879882812,-1.2046502876751788,1.1405010223388672,-2.9690795062256825,5.250081550903417,-0.9142892419434077,3.195291286621142,-4.115080828066411,40.95059166150602,0.6752838518591631,2.0547902642822757,12,-1.0,-1.0,-2.5300025939941406,1.18499755859375,9.699996948242202,3,0.13576810532721928,1.729404056134241,86.25,1.3862619065550312,86.66999816894531,-1.8350702774129102,86.7699966430664,0.13576810532721928
5982,2018-12-07,83.38999938964844,85.8499984741211,83.2300033569336,85.1500015258789,3345800.0,-0.03315942736639488,-1.5192330969926164,-4.888886534141482,44.27728019789681,45.452000921251454,1.1667431635985963,1.689641559927395,0.2537081388595368,3.5931001386811374,13.08817192166748,3.0199966430664062,-1.2546877949894366,-1.5664997100830078,-5.693756026832588,2.5607566066665726,-3.630127868457805,0.4971284482917895,-0.9612768503148459,2.5599365234375,-34.891660843432994,2.063628158374791,12,1.8600006103515625,1.8600006103515625,0.11249923706054688,4.0449981689453125,10.470001220703125,4,0.1823959610960344,4.6955916011543435,86.25,1.729404056134241,86.25,1.3862619065550312,86.66999816894531,0.1823959610960344
5983,2018-12-10,83.81999969482422,84.06999969482422,81.70999908447266,83.75,2820100.0,0.00515649728172507,7.280708329429402,-0.03977250560282981,48.92777352248367,46.73009875251167,0.9652281341790001,0.9931636224557963,-0.12383301504451083,3.150344598820354,12.068758275384758,2.3600006103515625,-0.9405286327871636,-0.9349994659423828,-4.855791816164569,2.985792884279803,-2.895395641053483,1.0253967091687173,5.660003662109375,32.018199394511235,-6.604659320373024,1.9603961751110945,12,1.4300003051757812,1.4300003051757812,-0.5525016784667969,3.5699996948242188,10.75,0,0.15926984636991648,-1.5192330969926164,83.38999938964844,4.6955916011543435,86.25,1.729404056134241,86.25,0.15926984636991648
5984,2018-12-11,84.80999755859375,86.04000091552734,83.76000213623047,84.66999816894531,2370200.0,0.011810998179121457,-1.3265395095367847,2.0,52.103555608960384,48.79853075521541,0.2631350206637677,-0.12699663078555545,-1.0317002129819741,2.1394870383388422,11.14592531427811,2.279998779296875,-0.6190874940316604,0.13349838256836222,-3.7124583781423866,3.979455143279111,-1.7894799977870122,2.0564767629237366,4.514605712890628,56.985240494115274,15.609002332393146,1.9229783803553773,12,0.785003662109375,0.44000244140625,-1.5324993133544922,2.4050025939941406,9.850006103515625,1,0.13677639945103626,7.280708329429402,83.81999969482422,-1.5192330969926164,83.38999938964844,4.6955916011543435,86.25,0.13677639945103626
5985,2018-12-12,84.58000183105469,86.05000305175781,84.3499984741211,85.66000366210938,1690600.0,-0.0027118940473989106,-1.2077859025424569,-7.71433242506812,59.40960881293488,51.07642154686059,1.0346093862878547,-0.008485476535852854,-0.7421523817540816,2.3638393165362004,10.491315039985722,1.7000045776367188,-0.38277051909476256,-0.025997543334966622,-3.8219427392467367,3.7699476525768034,-1.9239701412908516,1.8719750546209184,4.592309356689455,62.52723890954604,15.85354491676734,1.8979725979558861,12,1.0149993896484375,0.6699981689453125,-1.1675033569335938,2.30999755859375,11.150001525878906,2,0.15015366130648644,-1.3265395095367847,84.80999755859375,7.280708329429402,83.81999969482422,-1.5192330969926164,83.38999938964844,0.15015366130648644
5986,2018-12-13,85.05000305175781,85.4800033569336,84.7699966430664,84.7699966430664,1934300.0,0.005556883548453184,-4.07136045339364,-0.25926475366987384,59.057088402044414,51.90194365492301,0.9340406808685344,-0.6612429476550119,-1.1272141548812442,1.8661213798208962,9.76337992680205,0.9000015258789062,-0.07374181849031913,0.5385036468505859,-3.103782036134376,4.180789329835548,-1.2826391946419022,2.359646488343074,3.9730618939208995,76.9585464082988,25.742504268480097,1.8211428414924828,12,0.5449981689453125,0.1999969482421875,-1.5550041198730469,1.7199974060058594,9.389999389648423,3,0.1432098749927564,-1.2077859025424569,84.58000183105469,-1.3265395095367847,84.80999755859375,7.280708329429402,83.81999969482422,0.1432098749927564
5987,2018-12-14,85.86000061035156,86.97000122070312,85.23999786376953,86.36000061035156,2980200.0,0.009523780476537125,1.0116303827114494,-1.785673414893327,58.87850245162701,52.768140645760894,-0.3116191796128902,-1.521693059991236,-1.8382074612520114,1.0282053281801211,9.623781754348606,1.9199981689453125,0.4742790223581892,1.3310012817382812,-2.3347717489161255,4.996774312392688,-0.5018852335889221,3.1638877970654846,3.016803018103033,78.89733536977165,25.475121976929273,1.8328865153272003,12,-0.8549995422363281,-0.6100006103515625,-2.365001678466797,0.7849998474121094,8.699996948242202,4,0.11751684446964883,-4.07136045339364,85.05000305175781,-1.2077859025424569,84.58000183105469,-1.3265395095367847,84.80999755859375,0.11751684446964883
5988,2018-12-17,85.01000213623047,86.94999694824219,84.5,85.73999786376953,3569000.0,-0.009899819101778728,-1.7999965122767858,1.459991455078125,55.5489296538639,53.17149551902825,0.29331467145762247,-0.7503309724866938,-0.8828557742405252,1.8271759251139486,10.087935197754545,2.4499969482421875,0.8572124658403055,0.5065025329589901,-3.13727427825242,4.1502793441704,-1.315385872646715,2.328390938564695,3.723465401344484,38.94082107519828,-14.812992869463436,1.8218884056057076,12,-0.5800018310546875,0.23999786376953125,-1.432504653930664,1.6349983215332031,11.909996032714844,0,0.10410537879929427,1.0116303827114494,85.86000061035156,-4.07136045339364,85.05000305175781,-1.2077859025424569,84.58000183105469,0.10410537879929427
5989,2018-12-18,85.86000061035156,86.55999755859375,85.47000122070312,85.56999969482422,2879200.0,0.009998805467137384,-3.448984040482678,-0.3972638531803265,62.40787196481853,54.77314658389588,-0.7640087058682781,-1.549008091185783,-1.6002999616425484,0.9334483200214265,10.577172069995408,1.5499954223632812,0.6498594706681189,1.273500823974615,-2.416499044797831,4.963500692747061,-0.5714991104116081,3.118500758360838,2.732997558161344,57.6336089036688,-0.3242288849818422,1.8449999343862236,12,-1.5200004577636719,-0.6100006103515625,-1.3250007629394531,0.7849998474121094,9.760002136230483,1,0.10144420012294475,-1.7999965122767858,85.01000213623047,1.0116303827114494,85.86000061035156,-4.07136045339364,85.05000305175781,0.10144420012294475
5990,2018-12-19,86.2300033569336,87.83000183105469,85.5999984741211,85.9000015258789,4222800.0,0.004309372745769924,-3.7956652283056327,1.1379337560179947,59.60397635138538,55.579398551779434,-1.2707826457581461,-1.840083263169106,-1.8835861459456282,0.5410636901438863,11.27282286387148,2.2300033569335938,0.5687179585223845,1.5335033416748018,-2.217310745631366,5.28431742898097,-0.341903701978282,3.4089103853278857,2.2253348298985145,51.952024194102684,-5.670937524056235,1.8754070436530828,12,-1.4600028991699219,-0.9800033569335938,-1.4900035858154297,0.4149971008300781,9.969993591308608,2,0.0977617995708675,-3.448984040482678,85.86000061035156,-1.7999965122767858,85.01000213623047,1.0116303827114494,85.86000061035156,0.0977617995708675
5991,2018-12-20,83.7699966430664,86.43000030517578,83.20999908447266,86.2699966430664,3410200.0,-0.028528431150401712,1.283682877735212,-7.575715540759236,31.3599853515625,54.1441435688534,0.8945073495440568,0.8402085573831215,0.6176414916525772,2.9317431839686066,10.444935013678517,3.220001220703125,0.40245145438228747,-1.0390033721923828,-4.513451146062664,2.4354444016778984,-2.7762272591275234,0.6982205147427578,4.550434761718506,12.121152070916995,-39.23536449252106,1.7372238869351386,12,1.0000038146972656,1.4800033569335938,0.9700031280517578,0.8100013732910156,12.270004272460938,3,0.14277196124081626,-3.7956652283056327,86.2300033569336,-3.448984040482678,85.86000061035156,-1.7999965122767858,85.01000213623047,0.14277196124081626
5992,2018-12-21,83.45999908447266,85.58000183105469,83.0199966430664,83.93000030517578,5334000.0,-0.0037005798139709833,-2.792583131767525,0.18800048828125,35.15695349556469,52.614052454751295,1.3583204902905948,1.3227747402679881,0.921941620964148,3.1497884367094855,9.820678165667369,2.5600051879882812,0.3271398276700097,-1.4155010223388729,-4.720848915588718,1.8898468709109721,-3.0681749689638025,0.23717292428605674,4.728223673906015,9.147650037988317,-38.450960511460266,1.6526739466249243,12,1.9650001525878906,1.7900009155273438,1.3600006103515625,0.095001220703125,13.370002746582031,4,0.1315600704215243,1.283682877735212,83.7699966430664,-3.7956652283056327,86.2300033569336,-3.448984040482678,85.86000061035156,0.1315600704215243
5993,2018-12-24,83.3499984741211,83.97000122070312,82.20999908447266,83.38999938964844,1474100.0,-0.0013180039726603532,1.9333257039679057,0.08510810986299591,35.125444108170626,50.72759562133021,1.558537043102973,1.5384290952912352,1.177012143621397,3.188457902033605,9.447646629216107,1.7600021362304688,0.14233186164392464,-1.542501449584961,-4.810740472629362,1.7257375734594405,-3.1766209611071616,0.09161806193723976,4.7086598107794515,20.284676735109453,-23.858948930973238,1.634119511522199,12,1.6700019836425781,1.9000015258789062,1.7350025177001953,0.2050018310546875,13.340003967285142,0,0.13449309285774258,-2.792583131767525,83.45999908447266,1.283682877735212,83.7699966430664,-3.7956652283056327,86.2300033569336,0.13449309285774258
5994,2018-12-26,88.0199966430664,88.36000061035156,83.91999816894531,83.91999816894531,3850400.0,0.056028773298601564,-1.1658556555234045,-102.49761586877742,55.74301459685248,50.320196263987725,-2.914755542160208,-2.896520479454068,-3.343207021797582,-1.5387345410165238,10.326689213902135,5.010002136230469,0.4662188771175977,2.8839969635009766,-0.5586359769255438,6.326629903927497,1.1626804932877093,4.605313433714244,-6.30999755859375,94.4714815784283,49.96831190346737,1.7213164702132635,12,-2.734996795654297,-2.7699966430664062,-3.402496337890625,-4.464996337890625,10.520004272460938,2,0.1011134045138593,1.9333257039679057,83.3499984741211,-2.792583131767525,83.45999908447266,1.283682877735212,83.7699966430664,0.1011134045138593
5995,2018-12-27,87.33000183105469,87.7300033569336,85.38999938964844,86.61000061035156,3204400.0,-0.007839068828981555,2.078943934146464,0.17561011918607355,53.35404486086536,49.68652475941227,-2.0044384475763763,-1.8683564173081777,-2.502882500110985,-0.9044593423685114,10.746160113824917,2.6299972534179688,0.6587706471439532,1.9185020446777372,-1.2800325140750033,5.117036603430478,0.31923476530135986,3.5177693240541146,-5.487002716064453,83.25205652449532,36.71739638756497,1.599267279376371,12,-2.045001983642578,-2.0800018310546875,-2.4925003051757812,-3.7750015258789062,10.769996643066406,3,0.09492729579423198,-1.1658556555234045,88.0199966430664,1.9333257039679057,83.3499984741211,-2.792583131767525,83.45999908447266,0.09492729579423198
5996,2018-12-28,87.7300033569336,88.63999938964844,87.31999969482422,87.75,2186500.0,0.004580344869942188,-2.1428415727377588,-0.027773068282965285,65.90911506241397,50.46770393838861,-2.2174967152822944,-2.024846521798878,-2.9230824550025716,-1.36656344872965,11.642420563724446,1.3199996948242188,0.7316951707488641,2.098003387451172,-1.1014748708548723,5.297481645757216,0.4982642582981498,3.697742516604194,-5.756664212036128,85.84765179587396,32.35628715383565,1.5997391291530199,12,-2.305004119873047,-2.4800033569335938,-2.8225021362304688,-4.1750030517578125,10.05999755859375,4,0.09654614461654631,2.078943934146464,87.33000183105469,-1.1658556555234045,88.0199966430664,1.9333257039679057,83.3499984741211,0.09654614461654631
5997,2018-12-31,90.31999969482422,90.31999969482422,87.87000274658203,88.11000061035156,2598100.0,0.029522355394802746,1.2171927268710148,-110.5185043876383,70.56963614520197,52.13667132631505,-4.591115338623226,-4.707336467459427,-5.464912279088267,-4.037603424767497,11.102392696745515,2.589996337890625,0.7585473031415972,4.593499755859369,0.9633896804761832,8.223609831242555,2.7784447181677763,6.408554793550962,-8.07999414013672,100.0,41.98340449188408,1.8150550376915935,12,-4.055000305175781,-4.650001525878906,-5.73499870300293,-6.7649993896484375,7.970001220703125,0,0.06333039459732093,-2.1428415727377588,87.7300033569336,2.078943934146464,87.33000183105469,-1.1658556555234045,88.0199966430664,0.06333039459732093
5998,2019-01-02,91.1999969482422,91.52999877929688,89.04000091552734,89.80000305175781,3328400.0,0.009743105141622577,1.4174765192142456,0.6334816635539249,70.36330340896606,53.02060815344256,-5.029643874836026,-5.521523854006986,-6.269405324009526,-4.974231426575059,10.471405382464738,2.4899978637695312,0.7993797763719215,5.251996994018569,0.8874723014776436,9.616521686559494,3.0697346477481062,7.434259340289032,-8.475191745146503,95.66357681225695,35.96675301339627,2.1822623462704627,1,-4.329998016357436,-4.924999237060561,-6.527496337890639,-7.6449966430664205,6.4500045776367045,2,0.061732511745670626,1.2171927268710148,90.31999969482422,-2.1428415727377588,87.7300033569336,2.078943934146464,87.33000183105469,0.061732511745670626
5999,2019-01-03,90.76000213623048,91.81999969482422,90.0999984741211,90.6500015258789,2789000.0,-0.004824504679111219,-1.8429614497030227,0.07857220708447801,69.43398000904975,54.11283078207194,-4.270586243006051,-5.016609646138605,-5.748113321808475,-4.611245265899825,10.459366998785654,1.720001220703125,0.7894389879552364,4.607501983642592,-0.25439686494482316,9.469400832230008,2.1765525593488775,7.038451407936307,-7.330781447038689,83.51481324595741,23.177331560608884,2.4309494242937086,1,-3.7450027465820455,-4.3400039672851705,-6.187501907348647,-7.205001831054702,6.839996337890611,3,0.06533715475540469,1.4174765192142456,91.1999969482422,1.2171927268710148,90.31999969482422,-2.1428415727377588,87.7300033569336,0.06533715475540469
6000,2019-01-04,92.88999938964844,93.63999938964844,91.37000274658205,91.70999908447266,3271400.0,0.02346845750643367,-1.440865816491882,10.727215980023583,72.32347448886047,58.66432957510504,-5.986005548423876,-6.981599094339828,-7.738470739930108,-6.802336071019397,10.953047546418698,2.8799972534179545,0.9786028375189062,6.405499267578122,0.6846105416172605,12.126387993538984,3.5450549045976913,9.265943630558553,-8.621700799893404,88.13291081937528,28.66283137147967,2.86044436298043,1,-4.965000152587891,-5.560001373291016,-8.317499160766602,-9.334999084472656,5.19000244140625,4,0.06082464811070443,-1.8429614497030227,90.76000213623048,1.4174765192142456,91.1999969482422,1.2171927268710148,90.31999969482422,0.06082464811070443
6001,2019-01-07,97.95999908447266,98.94000244140624,95.9000015258789,96.2699966430664,6433900.0,0.05458068390717652,-1.5020659081204515,1.432205088416901,77.72687237608257,63.39432056182925,-9.869341942284962,-11.7307769891855,-12.618643360408512,-11.91319002538711,11.845648675997984,6.050003051757798,1.1280333073632818,10.889999008178705,3.2090371807791627,18.570960835578248,7.049518094478927,14.730479921878484,-12.567096398730413,91.14721423712612,32.72448887438105,3.8404809136997726,1,-7.384998321533203,-7.634998321533203,-13.482500076293945,-14.404998779296875,0.599998474121108,0,0.0014291485397801562,-1.440865816491882,92.88999938964844,-1.8429614497030227,90.76000213623048,1.4174765192142456,91.1999969482422,0.0014291485397801562
6002,2019-01-08,98.5999984741211,98.9800033569336,96.76000213623048,98.33000183105469,3711100.0,0.006533272719781769,3.3106551609199384,0.1597610964642999,81.44378887074998,68.54080331322696,-9.09200408195882,-11.776650952034714,-13.010720116619638,-12.615645582886572,13.634281390177506,2.220001220703111,1.3783595110462699,10.76949844360351,1.730776669579143,19.808220217627877,6.250137556591326,15.288859330615693,-11.310501822585891,96.17701419036334,33.83216715660207,4.51936088701218,1,-7.149997711181641,-8.254997253417969,-14.52750015258789,-15.044998168945312,-0.06999969482421875,1,-0.008214985508405936,-1.5020659081204515,97.95999908447266,-1.440865816491882,92.88999938964844,-1.8429614497030227,90.76000213623048,-0.008214985508405936
6003,2019-01-09,97.16999816894531,99.72000122070312,96.94000244140624,98.55999755859376,3258200.0,-0.014503045915879031,-2.0054189589330034,-5.148209895730364,75.48446167524959,70.73429743304885,-6.141301579510767,-9.797546837437324,-11.363322534246151,-11.252260823401684,15.480669100421792,2.779998779296889,2.315942641241577,8.671998214721683,-1.0645182193413376,18.408514648784703,3.8037399976901725,13.540256431753193,-8.01002044454637,73.49269933770213,10.116023750152316,4.86825821703151,1,-4.614997863769531,-6.454998016357422,-12.200000762939453,-13.319999694824219,1.6800003051757812,2,0.011526219694218076,3.3106551609199384,98.5999984741211,-1.5020659081204515,97.95999908447266,-1.440865816491882,92.88999938964844,0.011526219694218076
6004,2019-01-10,96.41000366210938,96.93000030517578,94.01000213623048,94.01000213623048,3439900.0,-0.00782128765212664,-1.4333302603847289,-1.7266205609528236,72.542094328192,72.86630292941848,-4.543863082506903,-8.562978778327391,-10.398661620220793,-10.57707054449466,16.859175832655946,3.1599960327148295,3.2698122142363815,7.332003402709958,-2.851256929398005,17.51526373481792,2.2403732366559694,12.423633568763947,-5.34922170837568,60.35930343158344,-4.2781718832139575,5.091630166053982,1,-2.890003204345703,-5.695003509521484,-11.160003662109375,-12.28000259399414,2.6399993896484233,3,0.012861713688087528,-2.0054189589330034,97.16999816894531,3.3106551609199384,98.5999984741211,-1.5020659081204515,97.95999908447266,0.012861713688087528
6005,2019-01-11,97.27999877929688,97.5199966430664,96.0,96.2300033569336,1733600.0,0.009023909181007816,-1.0132377386708704,0.4374978144977503,82.18204657827121,74.67440643118039,-4.306944049011889,-8.888453713577903,-11.06610254162105,-11.536613424020146,18.35263040704163,1.5199966430664062,4.358487905552948,7.566998672485354,-3.0114854587400117,18.14548280371072,2.2777566068726713,12.856240738098037,-4.660557357508679,57.26790135498593,-13.433692263125316,5.28924206561268,1,-3.484996795654297,-6.564998626708984,-12.029998779296875,-13.14999771118164,1.9100036621093608,4,0.0032894705884014552,-1.4333302603847289,96.41000366210938,-2.0054189589330034,97.16999816894531,3.3106551609199384,98.5999984741211,0.0032894705884014552
6006,2019-01-14,97.2300033569336,97.8499984741211,96.06999969482422,97.0,2592400.0,-0.0005139332133083929,1.42177760477488,0.2190517711171662,83.21280121069456,76.07920254956846,-3.0929107661525563,-8.304977250832309,-10.827688354947384,-11.567306331666401,19.951964433219885,1.779998779296875,4.8677174653441,6.908003234863287,-3.9391620693410516,17.755168539067625,1.4844205827611177,12.331585886965456,-3.332461171340711,56.392324640810344,-21.18268949077533,5.423582652102172,1,-2.8500022888183594,-6.515003204345703,-11.980003356933594,-13.10000228881836,0.8899993896484517,0,0.008742141774908063,-1.0132377386708704,97.27999877929688,-1.4333302603847289,96.41000366210938,-2.0054189589330034,97.16999816894531,0.008742141774908063
6007,2019-01-15,95.9499969482422,97.58000183105469,95.47000122070312,97.4499969482422,3076900.0,-0.01316472657099943,1.3977146622278096,-6.521643944671111,78.76715788652258,77.01296415818584,-1.0396327116916666,-6.566988294496184,-9.368962881090667,-10.376410175446892,20.941703310978074,2.1100006103515625,5.5071799867827735,5.123497009277358,-5.788246873997437,16.035240892552153,-0.33237493236003957,10.579368950914755,-1.0044121363294778,33.975396200801505,-48.74604548476699,5.455871941637399,1,-1.0399971008300923,-5.234996795654311,-10.699996948242202,-11.819995880126967,1.1600036621093608,1,0.02720167476148494,1.42177760477488,97.2300033569336,-1.0132377386708704,97.27999877929688,-1.4333302603847289,96.41000366210938,0.02720167476148494
6008,2019-01-16,93.86000061035156,96.18000030517578,93.7699966430664,95.72000122070312,3091600.0,-0.021782140743767164,-1.3627387915688063,1.2400004069010417,65.1139060153449,76.5329559366631,1.6398089626161294,-3.9842518441679005,-7.140191321580502,-8.361916872527559,22.073183833011207,2.410003662109375,5.930715111035298,2.591000747680667,-8.041804399963226,13.22380589532456,-2.7254018261412796,7.907403321502613,5.8600006103515625,2.2059786003059236,-75.76454889800463,5.316402573821944,1,1.6850013732910156,-3.145000457763672,-8.610000610351562,-9.729999542236328,3.4199981689453125,2,0.0497549343551813,1.3977146622278096,95.9499969482422,1.42177760477488,97.2300033569336,-1.0132377386708704,97.27999877929688,0.0497549343551813
6009,2019-01-17,94.56999969482422,94.6500015258789,92.91999816894531,93.29000091552734,3139200.0,0.007564447899591764,1.4027783664646294,-0.6881711608981353,68.71770373055813,76.13231474129617,1.7065559467193907,-4.224873805562538,-7.708363168869624,-9.157628955705462,23.13891565604254,1.7300033569335938,6.09180962708416,2.865499877929693,-7.54567542343284,13.276675179292226,-2.3400877727515734,8.07108752861096,5.031001434326171,33.46858871685353,-42.02312930265211,5.205587650681264,1,1.75,-3.604999542236328,-9.319999694824219,-10.439998626708984,1.9199981689452983,3,0.045257468468947515,-1.3627387915688063,93.86000061035156,1.3977146622278096,95.9499969482422,1.42177760477488,97.2300033569336,0.045257468468947515
6010,2019-01-18,94.66000366210938,95.73999786376952,94.48999786376952,95.29000091552734,2846300.0,0.0009517179610405435,-1.57729607286391,-0.49218582361776697,68.20811635502909,75.07467518340134,2.1166157356349373,-3.8482429421179347,-7.682551151073568,-9.322356067334084,23.85322653125357,1.25,6.230200372809662,2.534003829956049,-7.623455023633909,12.691462683546007,-2.54472559683893,7.612733256751028,4.673757348632819,35.29422688548945,-37.281131195005884,5.078729426794979,1,1.6599960327148438,-3.6950035095214844,-9.237503051757812,-10.53000259399414,1.1099929809570312,4,0.04637649714570702,1.4027783664646294,94.56999969482422,-1.3627387915688063,93.86000061035156,1.3977146622278096,95.9499969482422,0.04637649714570702
6011,2019-01-22,95.7300033569336,96.7300033569336,94.12000274658205,94.12000274658205,2161500.0,0.011303609269270654,-2.2422355539128276,-2.555567665758379,65.44834401420786,73.29740353267444,0.7789391409853295,-4.191171031838465,-8.622558146355502,-10.455388336338885,25.82345831874805,2.6100006103515483,6.478858055688207,3.006003189086911,-6.4651755104379305,12.477181888611753,-1.7295861606755096,7.741592538849332,3.3472071401367316,60.30049312700149,-8.442072347902084,4.735589349762423,1,0.589996337890625,-4.765003204345703,-10.307502746582031,-11.60000228881836,0.5999984741210938,1,0.03614330892240636,-1.57729607286391,94.66000366210938,1.4027783664646294,94.56999969482422,-1.3627387915688063,93.86000061035156,0.03614330892240636
6012,2019-01-23,94.44000244140624,96.2699966430664,93.83999633789062,95.41999816894531,2233300.0,-0.01347540865236918,-1.229349963952992,-0.6086927677158407,59.04020251974611,71.47026362650739,1.5832878523801952,-2.146448350975149,-7.226157509958796,-9.241510983648382,27.929446029893114,2.4300003051757812,6.466146235206111,1.167002105712882,-7.25833871008642,9.592342921512184,-3.045668302186769,5.379672513612533,4.390919562539082,39.89507093725245,-24.391177956233413,4.212670407899654,1,0.9449958801269673,-3.475002288818345,-9.017501831054673,-10.310001373291001,1.9199981689453267,2,0.038966541825949275,-2.2422355539128276,95.7300033569336,-1.57729607286391,94.66000366210938,1.4027783664646294,94.56999969482422,0.038966541825949275
6013,2019-01-24,94.55999755859376,95.41000366210938,94.02999877929688,94.83000183105469,2578700.0,0.0012705962948484917,-1.075192455514381,0.2755157648890434,60.79545183614991,70.16508112739159,1.1780100170834658,-1.4583271985939916,-7.281297959507427,-9.454949269221942,29.79968626505709,1.3800048828125,5.801539458619786,0.7264972686767663,-6.293660763426104,7.746655300779636,-2.7835817473746687,4.236576284728201,4.034487491951552,43.04454479009219,-18.032422293366558,3.510079016051436,1,0.8250007629394389,-3.5949974060058736,-9.432497024536147,-10.42999649047853,0.709999084472642,3,0.026967038045635494,-1.229349963952992,94.44000244140624,-2.2422355539128276,95.7300033569336,-1.57729607286391,94.66000366210938,0.026967038045635494
6014,2019-01-25,96.91999816894531,97.1500015258789,94.55999755859376,95.19000244140624,2472800.0,0.024957705914588013,1.365297789916656,-6.40729019497072,61.30118287796552,67.84498516069095,-1.2315507942034003,-3.2858416658850444,-9.500293542814049,-11.6612206649244,30.971241046192077,2.590003967285142,5.00917756369077,2.641497802734378,-3.9417597883760465,9.224755393844802,-0.6501309928208343,5.93312659828959,1.4475074063360012,93.05126898990201,33.934495793519815,3.2916287955552104,1,-1.5349998474121094,-5.954998016357422,-12.079998016357422,-12.789997100830078,-1.4499969482421875,4,0.003714409999513446,-1.075192455514381,94.55999755859376,-1.229349963952992,94.44000244140624,-2.2422355539128276,95.7300033569336,0.003714409999513446
6015,2019-01-28,95.62000274658205,96.9800033569336,94.87000274658205,96.1500015258789,1468900.0,-0.013413077248486838,-1.0788195853816354,-0.306358432486296,41.6785231730942,63.230065378735354,-0.2143274886871751,-1.4049696994584195,-8.05891916603835,-10.225150820692306,32.20610810346396,2.1100006103515483,4.392915939662544,0.9270023345947465,-4.802760651434511,6.656765320624004,-1.9378791584198893,3.7918838276093823,2.5296025324458213,53.77654437373415,-1.2353629823763654,2.864881493014629,1,-0.37000274658204546,-4.655002593994155,-10.8250026702881,-11.490001678466811,4.729995727539048,0,0.009098463628924858,1.365297789916656,96.91999816894531,-1.075192455514381,94.55999755859376,-1.229349963952992,94.44000244140624,0.009098463628924858
6016,2019-01-29,96.1999969482422,96.45999908447266,95.05999755859376,95.5500030517578,2011700.0,0.006065615823054316,1.3931687468210563,-1.2264064029482065,41.42855196579852,59.0813313875438,-1.068117054604457,-1.3890975883473118,-8.518506074831762,-10.655853938757375,33.210385259781404,1.400001525878892,3.888344033351771,1.0834968566894645,-3.6436708590640023,5.810664572442931,-1.280087001187269,3.447080714566198,1.7404240463823584,71.2990003434379,20.606298830960966,2.363583857876733,1,-1.1649971008300923,-5.234996795654311,-11.189996719360366,-12.069995880126967,6.960006713867173,1,-0.004469857783957587,-1.0788195853816354,95.62000274658205,1.365297789916656,96.91999816894531,-1.075192455514381,94.55999755859376,-0.004469857783957587
6017,2019-01-30,96.04000091552734,96.68000030517578,95.33999633789062,96.68000030517578,1416600.0,-0.0016631604759919094,3.187516391292945,-0.9846236912530674,45.561666675656554,56.90886034980065,-0.9990747115622725,-0.8206780251369139,-8.191379142574988,-10.388454111261112,33.7809503952473,1.3400039672851562,3.0751299612816894,0.6375007629394531,-3.526367919678634,4.80136944555754,-1.4444335783695834,2.7194351042484897,1.6996031660700481,64.42308867940677,15.928108440796194,2.081934341309043,1,-1.0050010681152344,-5.075000762939453,-11.030000686645508,-11.90999984741211,6.3600006103515625,2,0.003019584680995724,1.3931687468210563,96.1999969482422,-1.0788195853816354,95.62000274658205,1.365297789916656,96.91999816894531,0.003019584680995724
6018,2019-01-31,96.83000183105469,96.88999938964844,95.5500030517578,96.1500015258789,2280700.0,0.008225748729658866,2.3500100136376565,-1.0625014901175405,51.6457635266515,55.01197810492213,-1.4790098957454632,-1.23034736911481,-8.80194560392519,-11.057064166950227,34.06673441094915,1.3399963378906392,2.2251952109488116,1.1460014343261662,-2.5573808473293838,4.849383715981716,-0.7056897065016159,2.9976925751539483,0.7168180140366189,87.64481835293695,38.9713610499211,1.851691140827778,1,-1.3350028991699219,-5.865001678466797,-11.492502212524414,-12.700000762939453,7.0099945068359375,3,-0.004853880117891229,3.187516391292945,96.04000091552734,1.3931687468210563,96.1999969482422,-1.0788195853816354,95.62000274658205,-0.004853880117891229
6019,2019-02-01,96.69000244140624,97.41999816894531,95.63999938964844,96.87000274658205,1754700.0,-0.0014458265723542585,1.7812673227196596,-0.2647062123439478,47.547809035295614,52.71638840272953,-1.12496526553727,-0.6569929664807859,-8.437884969484813,-10.797171602982118,34.345770783305284,1.779998779296875,1.5032746316211814,0.7095020294189283,-2.198001062960131,3.6170051217979875,-0.7442495167705943,2.1632535756084508,-3.7700042724609233,71.3726651766874,22.803757776600122,1.4537515461895267,2,-1.060005187988267,-4.870002746582017,-11.5550022125244,-12.560001373291001,5.759994506835966,4,-0.01468616984677762,2.3500100136376565,96.83000183105469,3.187516391292945,96.04000091552734,1.3931687468210563,96.1999969482422,-0.01468616984677762
6020,2019-02-04,98.54000091552734,98.5999984741211,96.12999725341795,96.72000122070312,1880200.0,0.019133296384413745,1.546399820669437,-10.111092273130264,54.736076755203754,51.5261364850624,-2.6448397432409223,-2.1734376896589254,-10.032225009864021,-12.5418075980744,34.28663775027984,2.470001220703139,1.392425345454754,2.2770004272460938,-0.45904350897171753,5.013044363463905,0.9089784591371881,3.6450223953549994,-5.530002746582028,98.305154150368,48.63042361189975,1.368021968108907,2,-2.3200035095214844,-5.9850006103515625,-13.272500991821289,-14.40999984741211,4.0199966430664205,0,-0.031154857583733486,1.7812673227196596,96.69000244140624,2.3500100136376565,96.83000183105469,3.187516391292945,96.04000091552734,-0.031154857583733486
6021,2019-02-05,98.0999984741211,99.36000061035156,97.73999786376952,98.9800033569336,2376500.0,-0.004465216534587202,-1.0249957084819288,-0.48351924745651875,58.27561356800644,51.44118215709133,-2.048746911895009,-1.8154901984740377,-9.255488627622896,-11.996334919165747,33.23204241932701,1.6200027465820455,1.139822390648206,1.8299980163574219,-0.9249774013337202,4.584973434048564,0.45251030751185795,3.207485725202986,-4.866400292968748,68.65669658955039,16.294014241198752,1.3774877088455697,2,-1.404998779296875,-4.579998016357422,-12.832498550415039,-13.52999496459961,2.5500030517578125,1,0.022935780173264142,1.546399820669437,98.54000091552734,1.7812673227196596,96.69000244140624,2.3500100136376565,96.83000183105469,0.022935780173264142
6022,2019-02-06,97.79000091552734,98.0999984741211,97.06999969482422,97.77999877929688,1339800.0,-0.003160015936957694,2.269851650015138,-0.011366000832292967,67.52901862432486,52.18935624466633,-1.3561973863522638,-1.6540932524940786,-8.625081754052871,-11.600280523836176,31.962214156655257,1.029998779296875,0.8958583708572121,1.5605003356933622,-1.0713163754705448,4.192317046857269,0.2445919801114087,2.8764086912753157,-4.18881858862305,58.792632523268814,0.08193402539547634,1.3159083555819528,2,-0.8300018310546875,-3.9949989318847656,-12.45250129699707,-13.079998016357422,2.0699996948242188,2,0.05491361791908278,-1.0249957084819288,98.0999984741211,1.546399820669437,98.54000091552734,1.7812673227196596,96.69000244140624,0.05491361791908278
6023,2019-02-07,98.29000091552734,98.98999786376952,96.81999969482422,97.44000244140624,1566300.0,0.0051129971911128,-1.0765493299651978,84.98169336384582,66.90911991344085,52.81246035971914,-1.4208745274989667,-2.177526138790398,-8.820625777389239,-12.001500981186837,30.58853444487204,2.1699981689452983,0.6794780811750201,2.004500198364255,-0.7560903874255303,4.76509078415404,0.6242049054693553,3.3847954912591547,-4.343289491616218,71.2365767820373,8.947387814133123,1.3802952928948944,2,-1.1749992370605469,-3.9099998474121094,-12.322502136230469,-12.895000457763672,2.7399978637695312,3,0.04181504295522176,2.269851650015138,97.79000091552734,-1.0249957084819288,98.0999984741211,1.546399820669437,98.54000091552734,0.04181504295522176
6024,2019-02-08,97.6500015258789,98.29000091552734,97.29000091552734,97.80999755859376,1312100.0,-0.00651133771174206,-1.272734366194741,-0.18823096462648672,62.9437359260548,55.17526177671476,-0.7447531462132986,-1.5176782249046425,-7.881843326473529,-11.267995465140814,30.544129016689393,1.0,0.6869844750077903,1.3025009155273466,-1.5247562099620922,4.129758041016785,-0.11112764721737278,2.716129478272066,-3.378492750781348,47.05890689550126,-17.874759025808793,1.4136285627447214,2,-0.44000244140625,-2.740001678466797,-11.077503204345703,-11.375003814697266,3.659996032714858,4,0.06338960281911787,-1.0765493299651978,98.29000091552734,2.269851650015138,97.79000091552734,-1.0249957084819288,98.0999984741211,0.06338960281911787
6025,2019-02-11,97.5999984741211,98.2300033569336,97.26000213623048,97.63999938964844,1178900.0,-0.0005120640140958699,-1.6944718186731762,0.250011921224526,58.87938292375081,57.11424299426502,-0.4295198809972476,-1.5204253994962187,-7.4846014997089725,-11.138677212813406,30.362810467511824,0.9700012207031108,0.6665845491287712,1.2364978790283203,-1.6164838161985529,4.0894795742551935,-0.18999296858511627,2.662988726641757,-3.0231801889082988,30.708602289418273,-33.373117006871304,1.426490847613433,2,-0.25,-2.0549964904785156,-10.882499694824219,-11.180000305175781,3.75,0,0.049692608093709234,-1.272734366194741,97.6500015258789,-1.0765493299651978,98.29000091552734,2.269851650015138,97.79000091552734,0.049692608093709234
6026,2019-02-12,98.08000183105469,98.70999908447266,97.97000122070312,98.33999633789062,1743200.0,0.00491806725858579,-2.0833518771656547,6.49971390425329,68.72430373825172,59.68786933455337,-0.6870504182488588,-2.0379718178664916,-7.65298597101166,-11.531138461744078,30.153075512567963,1.1100006103515625,0.47269054061013094,1.6740013122558537,-1.2575716879807999,4.605574312492507,0.2082148121375269,3.1397878123741805,-3.216192606333564,58.06466356802862,-8.701563059824323,1.4657865001183266,2,-0.625,-1.7600021362304688,-10.452503204345703,-10.750003814697266,3.3300018310546875,1,0.04567695395495597,-1.6944718186731762,97.5999984741211,-1.272734366194741,97.6500015258789,-1.0765493299651978,98.29000091552734,0.04567695395495597
6027,2019-02-13,98.55999755859376,98.97000122070312,97.5500030517578,98.4499969482422,2039900.0,0.004893920458585166,2.0537334492773884,-0.42308820940196024,69.84129627218803,61.70959519516853,-0.86271665149863,-2.437372528903694,-7.97409611075058,-11.905062731585545,30.107085046398137,1.4199981689453267,0.7929574504492507,2.0234970092773636,-1.0514691453138454,5.098463163868573,0.48601393198175913,3.560980086572968,-3.4264168507348103,80.18430101327002,9.98710742179054,1.5374830772956012,2,-1.0599975585937642,-2.2399978637695455,-8.109996795654311,-8.579998016357436,2.870002746582017,2,0.021205397920618152,-2.0833518771656547,98.08000183105469,-1.6944718186731762,97.5999984741211,-1.272734366194741,97.6500015258789,0.021205397920618152
6028,2019-02-14,98.52999877929688,99.0999984741211,97.66999816894531,98.05999755859376,1613300.0,-0.0003043707390419925,-1.28800048828125,4.272714662227641,60.38712116289914,63.13618543156893,-0.6327546517143219,-2.1497914800387434,-7.728769388375355,-11.799066385144599,30.84443852036196,1.4300003051757812,1.0978529335907439,1.7599983215332031,-1.1647839617251918,4.684780604791598,0.29760717990400565,3.2223894631624006,-3.1428328772883702,69.02169406067016,1.6445264242101985,1.4623911416291973,2,-0.7849998474121094,-2.2099990844726562,-7.632497787475586,-8.529998779296875,3.4300003051757812,3,0.013498445626025424,2.0537334492773884,98.55999755859376,-2.0833518771656547,98.08000183105469,-1.6944718186731762,97.5999984741211,0.013498445626025424
6029,2019-02-15,98.8499984741211,100.12000274658205,98.61000061035156,99.16000366210938,1570800.0,0.003247738747475415,-2.822785788096263,-0.6595837932601979,73.85525088014245,65.26053811211767,-0.6863101948651575,-2.2479578065170784,-7.8220593770627715,-12.022073942503908,32.107244003346935,1.5900039672851705,1.3680111420498804,1.8659980773925753,-1.0068746123608605,4.738870767146011,0.4295617325158645,3.302434422269286,-3.2244624896120087,55.59426568427068,-12.945482372196352,1.4364363448767157,2,-0.37999725341796875,-2.329998016357422,-7.214998245239258,-8.479999542236328,2.9199981689453125,4,0.02205362001848199,-1.28800048828125,98.52999877929688,2.0537334492773884,98.55999755859376,-2.0833518771656547,98.08000183105469,0.02205362001848199
6030,2019-02-19,99.0500030517578,99.44000244140624,98.41000366210938,99.4000015258789,1936400.0,0.00202331391728916,3.790688596724936,1.1290084414146595,72.30051937197737,66.81886097922555,-0.9011260897332392,-2.215817663925037,-7.774816047038001,-12.131880246779943,33.07683639413413,1.0299987792968608,1.5082796173847868,1.8465026855468665,-0.948509394298398,4.641514765392131,0.44899664562423425,3.2440087254694987,-3.0649097262828775,58.3657656855317,-9.419096736089685,1.3975060399226338,2,-0.5800018310546733,-2.5300025939941264,-6.932502746582017,-8.680004119873033,5.169998168945327,1,0.022816703051034004,-2.822785788096263,98.8499984741211,-1.28800048828125,98.52999877929688,2.0537334492773884,98.55999755859376,0.022816703051034004
6031,2019-02-20,99.19000244140624,100.01000213623048,98.36000061035156,99.20999908447266,2205700.0,0.0014134213562344566,1.0370354672054147,0.05713351498641431,74.72527604143558,67.6184451366823,-0.9725191502182184,-2.1958966287289456,-7.660843007635421,-12.17404379569804,33.900661903642984,1.6500015258789205,1.7437781151958802,1.8135021209716626,-1.0254694079993385,4.652473649942664,0.39401635648616207,3.232987885457163,-2.874116362242745,63.813213400423805,-4.215259767253642,1.4194857644855028,2,-0.7200012207031108,-2.670001983642564,-6.935001373291001,-8.82000350952147,4.279998779296889,2,0.021776348216049346,3.790688596724936,99.0500030517578,-2.822785788096263,98.8499984741211,-1.28800048828125,98.52999877929688,0.021776348216049346
6032,2019-02-21,98.12000274658205,98.9499969482422,97.6999969482422,98.9499969482422,1017200.0,-0.01078737441766131,2.0120692349410327,41.506676840870924,59.69925277841842,66.81734878834648,0.166749579222369,-0.8812467036873954,-6.2518675383651185,-10.99706654917749,34.70979191614193,1.490005493164034,1.7063820816420474,0.5595024108886832,-1.9341321306804673,3.053136952457834,-0.687314859895892,1.8063196816732585,-1.499787334025072,18.367499462829823,-45.230695789084365,1.246817270784576,2,0.5699996948242188,-1.6000022888183736,-5.572502136230483,-7.75000381469728,6.919998168945298,3,0.03353037936642256,1.0370354672054147,99.19000244140624,3.790688596724936,99.0500030517578,-2.822785788096263,98.8499984741211,0.03353037936642256
6033,2019-02-22,97.11000061035156,98.56999969482422,96.45999908447266,98.29000091552734,1997100.0,-0.010293539624525394,1.4252910354504198,1.4216970465764003,52.792539430352484,65.68943806660177,1.108317544722766,0.3474019522935947,-4.921499310509361,-9.848468837571232,35.2373459941747,2.1100006103515625,1.6211046764405808,-0.5779998779296847,-2.650949474227531,1.4949497183681615,-1.6144746760786006,0.4584749202192313,3.010002136230483,17.759586762388306,-43.00226868700058,1.0364747981489206,2,1.1800003051757812,-0.5900001525878906,-4.2975006103515625,-6.740001678466797,6.6100006103515625,4,0.04448563142490314,2.0120692349410327,98.12000274658205,1.0370354672054147,99.19000244140624,3.790688596724936,99.0500030517578,0.04448563142490314
6034,2019-02-25,97.27999877929688,98.4000015258789,97.16000366210938,97.8000030517578,2163700.0,0.0017505732455653789,-2.263175858815026,0.4406814728606869,39.21231780587124,63.5042086090596,0.9837687996628972,0.21687634260482014,-4.794466212464258,-9.869013281095107,35.3054758012229,1.2900009155273438,1.447254876151419,-0.42600173950195597,-2.477008062303426,1.6250045832995141,-1.451504900902691,0.5995014218987791,2.7668038940429796,23.098563096113004,-31.554661054670376,1.025503161400736,2,1.0100021362304688,-0.7599983215332031,-4.149997711181641,-6.909999847412109,6.8300018310546875,0,0.04810855637234823,1.4252910354504198,97.11000061035156,2.0120692349410327,98.12000274658205,1.0370354672054147,99.19000244140624,0.04810855637234823
6035,2019-02-26,96.48999786376952,97.5199966430664,95.8000030517578,97.29000091552734,2621500.0,-0.008120897671058391,1.7301604601877307,1.5384547668652944,36.99515367246114,59.978747490638426,1.7877598308648572,1.1335127712169282,-3.7030751842137164,-8.943333133599296,35.04795496403957,1.719993591308608,1.2197536507941038,-1.259502410888686,-3.1552544001621925,0.6362495783848203,-2.207378405525432,-0.31162641625194,3.485068737793,16.389429027587134,-34.98498457029361,0.9478759946367509,2,1.4700050354004048,0.4900016784668111,-2.8474979400634624,-6.119998931884751,8.22000122070314,1,0.054720685005626324,-2.263175858815026,97.27999877929688,1.4252910354504198,97.11000061035156,2.0120692349410327,98.12000274658205,0.054720685005626324
6036,2019-02-27,95.7699966430664,96.5999984741211,94.75,96.19000244140624,2892500.0,-0.0074619259679086225,1.983873647164506,0.5250052451887043,34.69695148171952,56.07382029169749,2.397779649016485,1.9179837305674425,-2.6989881789153856,-8.08120103504531,34.550224148720034,1.8499984741210938,1.0565588684022629,-1.9580036163330021,-3.9357289540167244,0.019721721350720145,-2.9468662851748633,-0.969140947491141,4.038067416503921,24.285652004897265,-25.070160459645827,0.9888626688418606,2,1.6650047302246094,1.2100028991699219,-2.1274967193603516,-5.399997711181641,9.860000610351548,2,0.08823227392530653,1.7301604601877307,96.48999786376952,-2.263175858815026,97.27999877929688,1.4252910354504198,97.11000061035156,0.08823227392530653
6037,2019-02-28,96.33000183105469,96.6999969482422,95.13999938964844,95.5500030517578,2551600.0,0.005847396967918916,1.0526432027626442,-1.8571143121833449,35.285317106196175,53.28473095206382,1.6630737619740614,1.4554398065237422,-2.9886556770094046,-8.492939016678633,33.97900239851778,1.5599975585937642,0.9732681876243134,-1.4124984741210938,-3.3417738206501753,0.5167768724079878,-2.3771361473856416,-0.4478608008565459,3.1745783849414266,41.36130778218276,-5.010824115405434,0.9646376732645415,2,1.1049995422363281,0.6499977111816406,-2.687501907348633,-5.960002899169922,9.65999603271483,3,0.0741202040270974,1.983873647164506,95.7699966430664,1.7301604601877307,96.48999786376952,-2.263175858815026,97.27999877929688,0.0741202040270974
6038,2019-03-01,96.36000061035156,97.38999938964844,95.9499969482422,96.86000061035156,2153400.0,0.0003114167832103387,-1.1818097748185394,-0.6410266442348957,39.338854230901646,49.449575768814846,1.4448291985730606,1.4634564963070034,-2.714992216691428,-8.365965325799593,33.44297452110248,1.4400024414062358,0.7361397877682663,-1.3589996337890682,-3.3456708966377136,0.6276716290595772,-2.3523352652133838,-0.3656640023647526,2.8593047926847817,44.109587323086956,-2.0857973835856995,0.9933356314243218,3,1.0200004577636719,0.7150001525878906,-3.1850013732910156,-5.990001678466797,6.080001831054673,4,0.09007887349726018,1.0526432027626442,96.33000183105469,1.983873647164506,95.7699966430664,1.7301604601877307,96.48999786376952,0.09007887349726018
6039,2019-03-04,95.2699966430664,97.0500030517578,95.01000213623048,96.41999816894531,1945100.0,-0.011311788712961679,-1.4431287090717289,2.3000030517578125,33.56842016911618,45.14600919071915,2.2055418059698724,2.5735709071387305,-1.355133277300581,-7.116229013322396,32.50947820355155,2.0400009155273153,0.3952137575211765,-2.3780033111572294,-4.606316772672699,-0.14968984964176002,-3.492160041914957,-1.2638465803995018,3.6811504357877567,18.772464738107633,-28.168158065147626,1.1141567307577314,3,2.110004425048828,2.0700035095214986,-2.0949974060058594,-4.899997711181641,7.3300018310546875,0,0.08869533825318654,-1.1818097748185394,96.36000061035156,1.0526432027626442,96.33000183105469,1.983873647164506,95.7699966430664,0.08869533825318654
6040,2019-03-05,95.47000122070312,96.13999938964844,95.08000183105469,96.13999938964844,2565600.0,0.002099344858655261,2.1641804641417477,0.5826063303987846,30.837035991404917,40.26953807404908,1.6140435027779745,2.2469808835857066,-1.2893231065699524,-7.179902708747733,31.175677096782767,1.05999755859375,0.18700730246817443,-2.024498748779294,-4.4114072119593,0.36240971440071235,-3.2179529803693043,-0.8310445171892837,3.2290770334197845,27.272779816778893,-17.506394862050257,1.193454231590004,3,1.3799972534179688,1.9650001525878906,-2.295001983642578,-5.100002288818359,7.959999084472656,1,0.090499625842414,-1.4431287090717289,95.2699966430664,-1.1818097748185394,96.36000061035156,1.0526432027626442,96.33000183105469,0.090499625842414
6041,2019-03-06,100.3499984741211,101.08999633789062,95.1999969482422,97.66000366210938,10496200.0,0.05111550425286593,1.824946164162249,-4.014928602336651,57.98393677615271,40.07894740713067,-3.446545217569991,-2.5885241731250375,-5.762013590545081,-11.903069051445442,30.320984258099053,5.889999389648423,-0.04373402777783042,2.7429985046386776,0.04420948474668762,5.4417875245306675,1.3936039946926826,4.0923930145846725,-5.599998474121094,87.82897089659272,45.56496126685468,1.3493945099459985,3,-2.4300003051757812,-2.4300003051757812,-7.242498397827148,-9.979999542236328,4.3000030517578125,2,0.043447938980048395,2.1641804641417477,95.47000122070312,-1.4431287090717289,95.2699966430664,-1.1818097748185394,96.36000061035156,0.043447938980048395
6042,2019-03-07,103.16000366210938,103.51000213623048,99.04000091552734,99.43000030517578,5266000.0,0.028002045149138066,1.0180591028314803,1.3866210225677358,66.54752685826475,41.607279343565374,-6.108853705115848,-5.244482001489388,-8.113668043214076,-14.560186144852992,30.105244924022955,4.470001220703139,-0.20641126837192303,5.284503555297846,1.615086291505392,8.9539208190903,3.449794923401626,7.119212187194066,-8.283203735351563,95.88237089269285,54.64829208449996,1.8347086318962247,3,-4.030002593994141,-4.030002593994141,-10.160003662109375,-12.79000473022461,1.2899932861328267,3,0.0239433259366566,1.824946164162249,100.3499984741211,2.1641804641417477,95.47000122070312,-1.4431287090717289,95.2699966430664,0.0239433259366566
6043,2019-03-08,102.4000015258789,104.19000244140624,101.12999725341795,102.41999816894531,2332400.0,-0.007367217034227602,-1.3906242083773892,-0.0053610254878819555,62.30075310409589,44.1726610433681,-5.050685301754271,-4.385635169362331,-6.891150072639917,-13.574798177794463,29.677038340552176,3.0600051879882812,-0.4230584723833317,4.3190013885498075,0.12849441168442866,8.509508365415186,2.223747900117118,6.414254876982497,-7.2000045776367045,80.50107999976738,39.38635255832675,2.0952534884326925,3,-2.9300003051757812,-2.9300003051757812,-9.400001525878906,-12.03000259399414,4.409996032714858,4,0.03505855746479969,1.0180591028314803,103.16000366210938,1.824946164162249,100.3499984741211,2.1641804641417477,95.47000122070312,0.03505855746479969
6044,2019-03-11,103.83999633789062,103.91000366210938,101.66000366210938,102.19000244140624,2199700.0,0.014062449126505117,1.513954479584008,-82.51354444868441,65.28394761186043,47.31586036996802,-6.104209026894978,-5.6265920566955,-7.9929111427144335,-14.804771906487872,29.225690941224634,2.25,-0.40853327028574427,5.44949645996094,0.5402971023344634,10.358695817587417,2.994896781147702,7.904096138774179,-8.100599060058585,96.1580013165103,54.8614913617494,2.4545996788132416,3,-4.3699951171875,-4.3699951171875,-10.609996795654297,-13.46999740600586,2.470001220703139,0,-0.013482222128830545,-1.3906242083773892,102.4000015258789,1.0180591028314803,103.16000366210938,1.824946164162249,100.3499984741211,-0.013482222128830545
6045,2019-03-12,102.4499969482422,104.48999786376952,101.95999908447266,104.2699966430664,1885700.0,-0.013385973022624453,1.2389348565101448,-1.1030341983094867,59.633545862003764,50.08659307888849,-4.224083474299462,-4.062920941567981,-6.251612280118124,-13.207987650597559,28.82664154077194,2.529998779296861,-0.28172935377956776,3.816997146606454,-1.39744901797728,9.031443311190188,1.209774064314587,6.424220228898321,-6.203563360595709,78.04089650715044,37.957068717346964,2.6072230822918696,3,-2.6999969482422017,-2.829998016357436,-8.724998474121108,-12.079998016357436,5.550003051757798,1,0.0014641437808404767,1.513954479584008,103.83999633789062,-1.3906242083773892,102.4000015258789,1.0180591028314803,103.16000366210938,0.0014641437808404767
6046,2019-03-13,102.55999755859376,103.22000122070312,102.1999969482422,102.62000274658205,1746500.0,0.001073700474653272,-1.6153740817903135,0.03296988903840295,63.90974568229719,53.26708514289972,-3.653877419554462,-4.026524725622977,-6.014687384326976,-13.19676273866456,28.252732260571822,1.0200042724609233,-0.03747215751249655,3.702997970581066,-1.7889409710357285,9.19493691219786,0.9570284997726759,6.448967441389456,-5.654078828857436,64.58713053411435,20.857601577016787,2.745969470808394,3,-2.809997558593764,-2.9399986267089986,-8.172498703002944,-12.189998626708999,6.110000610351548,2,0.008482866295750124,1.2389348565101448,102.4499969482422,1.513954479584008,103.83999633789062,-1.3906242083773892,102.4000015258789,0.008482866295750124
6047,2019-03-14,100.6500015258789,101.75,99.83999633789062,101.75,2565800.0,-0.018623206690538963,2.472738748361412,18.331722822631914,60.49821822501273,55.61812558668984,-1.1919974563825804,-2.057406925543887,-3.8563034114296926,-11.156256482233829,27.441542414398768,2.720001220703139,0.27047039456346056,1.6885017395019588,-3.8588989466833254,7.235902425687243,-1.0851986035906833,4.462202082594601,-3.137356465419927,17.419460692223815,-28.372548600859375,2.7737003430926417,3,-0.9000015258789062,-1.0300025939941406,-5.542501449584961,-10.28000259399414,7.5499954223632955,3,0.03974167848344767,-1.6153740817903135,102.55999755859376,1.2389348565101448,102.4499969482422,1.513954479584008,103.83999633789062,0.03974167848344767
6048,2019-03-15,99.86000061035156,100.79000091552734,99.51000213623048,100.5199966430664,3500200.0,-0.007848990596629246,1.133323160846073,0.5999972256708674,57.37986329949283,58.263841490065026,0.16392822589297396,-1.2254881491191298,-2.8503424961519244,-10.231030619845882,26.4750713895688,1.2799987792968608,0.6746314277667267,0.832000732421875,-4.725498206000992,6.389499670844742,-1.9467487367895586,3.6107502016333086,-1.7891673256277443,7.028087839224681,-39.914611949523035,2.7787494692114367,3,-0.07500076293945312,-0.24000167846679688,-4.482500076293945,-9.490001678466797,9.440002441406236,4,0.045964313136753976,2.472738748361412,100.6500015258789,-1.6153740817903135,102.55999755859376,1.2389348565101448,102.4499969482422,0.045964313136753976
6049,2019-03-18,101.02999877929688,101.08000183105469,99.7699966430664,100.41000366210938,1738100.0,0.011716384556320847,2.6388971305048106,-0.9393921879154288,62.70996310467521,61.805277835983944,-0.11520423760339327,-2.3439687244801064,-3.772148039001138,-11.25299704153933,25.144282986619192,1.3100051879882812,1.1027406828427928,1.8929988861084013,-3.73486821805335,7.520865990270153,-0.9209346659724673,4.70693243818927,-2.4456323282494026,30.52204713070164,-19.447465493108307,2.8139335520808744,3,-1.1850013732910156,-1.4099998474121094,-5.282497406005859,-10.65999984741211,9.180000305175781,0,0.0572107180949637,1.133323160846073,99.86000061035156,2.472738748361412,100.6500015258789,-1.6153740817903135,102.55999755859376,0.0572107180949637
6050,2019-03-19,101.30999755859376,102.2300033569336,100.80999755859376,101.13999938964844,2081100.0,0.002771441974463107,-2.421693170328238,0.2741927544792511,65.90126025117434,62.68498044431968,0.5814654313262793,-2.5781566014607193,-3.8642500710223118,-11.36602548186157,24.045839870644652,1.4200057983398295,1.5379510659307414,2.0599979400634965,-3.6506604295743443,7.770656309701337,-0.7953312447554168,4.91532712488241,-2.25318059452853,48.51740880197931,-4.506748496083183,2.8553291848189177,3,0.4550018310546733,-1.6899986267089986,-5.249998092651381,-10.939998626708999,9.450004577636719,1,0.049353470738247696,2.6388971305048106,101.02999877929688,1.133323160846073,99.86000061035156,2.472738748361412,100.6500015258789,0.049353470738247696
6051,2019-03-20,101.3499984741211,102.31999969482422,101.05999755859376,101.30999755859376,2119900.0,0.0003948368027961724,-3.6666666666668597,0.2353020375189704,64.85205973318791,62.496595208200034,0.7802875002715268,-2.580334005677571,-3.8754616513808173,-11.242876522468492,22.701395225359295,1.2600021362304545,2.175178172993185,1.9919990539550838,-3.795070138087084,7.7790682459972516,-0.9015355420660001,4.885533649976168,-1.8585270380795151,65.48035361324077,10.527313633438425,2.893534596021086,3,0.6500015258789062,-1.7299995422363281,-4.902498245239258,-10.979999542236328,8.590003967285142,2,0.06561422423283925,-2.421693170328238,101.30999755859376,2.6388971305048106,101.02999877929688,1.133323160846073,99.86000061035156,0.06561422423283925
6052,2019-03-21,101.41000366210938,102.38999938964844,101.3000030517578,101.73999786376952,1341600.0,0.0005920590911858703,-2.9636560362883237,-8.249666221631413,64.91435524210812,62.78699544575694,0.49834570592052785,-2.509907091001452,-3.926018914774488,-11.114574261622579,21.831807001785826,1.0899963378906392,2.883236255320554,1.8875041961669865,-3.9383038490380926,7.713312241372066,-1.0253998264355602,4.800408218769533,-1.518650111849567,65.97233812025299,9.249138832137582,2.9129040226025413,3,0.589996337890625,-1.7900047302246094,-4.522502899169922,-11.04000473022461,9.569999694824219,3,0.0715905161686583,-3.6666666666668597,101.3499984741211,-2.421693170328238,101.30999755859376,2.6388971305048106,101.02999877929688,0.0715905161686583
6053,2019-03-22,101.43000030517578,102.1500015258789,101.0,101.04000091552734,1423200.0,0.00019718609944074927,-3.8936108044932145,-1.1818370980048136,69.4199351357176,63.24654961507441,0.36462912394402736,-2.307998248481425,-3.8900402377585124,-10.953656001211101,21.775738059059435,1.1500015258789062,2.9958623138584954,1.6915008544921903,-4.0777547922555755,7.460756501239956,-1.1931269688816997,4.57612867786608,-1.1707552098351925,63.35885198116532,1.7593322656693573,2.8846278233738842,3,0.5699996948242188,-1.8100013732910156,-4.520000457763672,-10.71500015258789,9.849998474121094,4,0.06674550549834679,-2.9636560362883237,101.41000366210938,-3.6666666666668597,101.3499984741211,-2.421693170328238,101.30999755859376,0.06674550549834679
6054,2019-03-25,101.95999908447266,102.55999755859376,101.27999877929688,101.4000015258789,1801200.0,0.00522526646655086,-2.1999847412691804,1.4358934230603702,70.04323639113971,64.4031818960895,-0.5141615502527372,-2.6028558482542934,-4.3322503320625,-11.301972768929375,21.77379006542315,1.2799987792968892,2.732627754568753,1.9874996185302791,-3.741396497002029,7.716395734062587,-0.8769484392358748,4.851947676296433,-1.3622937676577465,65.71437290736526,-0.21786114130915735,2.8644480577661575,3,-0.5949974060058594,-2.3400001525878906,-4.927499771118164,-11.244998931884766,7.69000244140625,0,0.07198905485673879,-3.8936108044932145,101.43000030517578,-2.9636560362883237,101.41000366210938,-3.6666666666668597,101.3499984741211,0.07198905485673879
6055,2019-03-26,101.7699966430664,102.83999633789062,101.43000030517578,102.6999969482422,1280400.0,-0.0018634998343697307,1.3305737182922754,-1.6607220708447121,56.17390508237093,63.54364405165326,-0.48138363250325256,-2.1049280849470904,-4.082903872066765,-10.937691979165194,22.75456052404969,1.4099960327148438,2.5737917036820477,1.5334972381591854,-4.003088260509585,7.070082736827956,-1.2347955111752071,4.301789987493578,-0.8609079224951302,41.84772693347487,-20.43422818861938,2.768292749334386,3,-0.5949974060058594,-2.1499977111816406,-4.274995803833008,-10.854995727539062,7.6800003051757955,1,0.08293212852317877,-2.1999847412691804,101.95999908447266,-3.8936108044932145,101.43000030517578,-2.9636560362883237,101.41000366210938,0.08293212852317877
6056,2019-03-27,104.22000122070312,105.1500015258789,101.45999908447266,102.06999969482422,2594700.0,0.024073937883967167,-1.189910643336284,-2.3118288391018296,54.757619464408265,62.90579974491943,-2.9850652203096786,-4.099610042391021,-6.442259870277454,-13.20618410183826,24.723769368738374,3.69000244140625,2.273510254109425,3.5610015869140597,-1.8281485482360011,8.95015172206412,0.8664265193390293,6.25557665448909,-3.0244397686759896,77.59036233176272,18.750686840109985,2.6945750675750304,3,-1.8899993896484375,-4.270000457763672,-6.725000381469727,-13.305000305175781,4.599998474121094,2,0.06275187909159419,1.3305737182922754,101.7699966430664,-2.1999847412691804,101.95999908447266,-3.8936108044932145,101.43000030517578,0.06275187909159419
6057,2019-03-28,103.47000122070312,104.75,103.43000030517578,104.27999877929688,1332500.0,-0.007196315402182241,-1.9662934832924717,-0.37674278313017867,54.80682820696847,62.61990695686117,-2.0036906247717923,-2.937900325985339,-5.567192633430153,-12.276551531246241,26.744972629718045,1.3199996948242188,2.1398989638395705,2.4540016174316435,-2.666986968923183,7.57499020378647,-0.10649267574576982,5.014495910609057,-2.0400009155273438,59.51807981998313,3.2772146520212004,2.5604942931774133,3,-1.0100021362304688,-3.520000457763672,-5.975000381469727,-12.555000305175781,5.1500015258789205,3,0.06253021305085804,-1.189910643336284,104.22000122070312,1.3305737182922754,101.7699966430664,-2.1999847412691804,101.95999908447266,0.06253021305085804
6058,2019-03-29,105.04000091552734,105.23999786376952,103.2699966430664,103.7300033569336,1897400.0,0.015173477107392586,1.3041065086645587,-1.6172858111672066,55.32861611888844,61.79975729177375,-3.086179826179716,-4.030942610752248,-6.923925805251102,-13.665545783378363,28.55765166097607,1.9700012207031108,1.9562810460071205,3.590001296997073,-1.3371229663683692,8.517125560362516,1.126439165314352,6.053563428679794,-3.5800018310546875,94.94957084645874,41.95035896116935,2.4635621316827185,3,-2.015003204345703,-5.045001983642578,-7.434999465942383,-14.125,0.40999603271485796,4,0.05654990850755204,-1.9662934832924717,103.47000122070312,-1.189910643336284,104.22000122070312,1.3305737182922754,101.7699966430664,0.05654990850755204
6059,2019-04-01,103.72000122070312,105.6500015258789,102.5500030517578,105.5999984741211,1922400.0,-0.012566638264652652,2.131306281138873,-1.4351150817686251,55.67472741454255,60.66347586548133,-1.502476890887948,-2.1559687984994156,-5.4244898999589,-12.174370563869033,30.859436513031735,3.099998474121108,1.942321287463443,1.84750137329101,-2.2230338504223255,5.918036597004345,-0.18776623856565777,3.8827689851476777,-1.806402282714842,54.26540884141712,4.250645873034593,2.0352676118566646,4,-0.3950004577636719,-3.520000457763672,-6.315000534057617,-12.805000305175781,2.3899993896484375,0,0.07288852168934157,1.3041065086645587,105.04000091552734,-1.9662934832924717,103.47000122070312,-1.189910643336284,104.22000122070312,0.07288852168934157
6060,2019-04-02,104.11000061035156,104.30999755859376,102.76000213623048,103.30999755859376,1824200.0,0.0037601174803167936,1.583332273692448,-0.42553415985227416,56.75676934087884,59.76399915522477,-1.6243441753083374,-1.9663062186084233,-5.6297232070011205,-12.40403824685707,33.285612678671484,1.5499954223632812,2.074635138299328,1.8055007934570284,-1.0593832332972113,4.670384820211268,0.37305878007991566,3.237942806834141,-1.6733053100585948,63.24582295444945,14.45165994845106,1.4324420133771192,4,-0.7849998474121094,-3.9099998474121094,-6.704999923706055,-13.194999694824219,1.529998779296875,1,0.05321295632550882,2.131306281138873,103.72000122070312,1.3041065086645587,105.04000091552734,-1.9662934832924717,103.47000122070312,0.05321295632550882
6061,2019-04-03,104.70999908447266,105.87000274658205,103.91999816894531,104.0999984741211,2025000.0,0.005763120455321902,-3.020622935346891,0.762497854240987,69.98029574406094,60.326881433219526,-1.897104874393051,-2.343045685545377,-6.0686686531929865,-12.83890762268237,33.84619561763715,1.950004577636733,2.0315309596621347,2.1874992370605497,-0.7144704487825209,5.08946892290362,0.7365143941390215,3.638484079982078,-2.159996032714858,65.06012744766842,11.789287836004206,1.4509848429215337,4,-1.2749977111816406,-4.399997711181641,-7.239997863769531,-13.544998168945312,-0.69000244140625,2,0.045267862718112006,1.583332273692448,104.11000061035156,2.131306281138873,103.72000122070312,1.3041065086645587,105.04000091552734,0.045267862718112006
6062,2019-04-04,105.62999725341795,105.97000122070312,104.0999984741211,104.72000122070312,1886300.0,0.008786153920248951,1.3521988435978023,1.491795282287292,78.03691025119166,61.28432311271665,-2.4088632496669646,-3.2343363654580486,-6.772015822822468,-13.592339003329698,33.72922182392478,1.8700027465820312,1.9405529368114713,2.983997726440421,-0.22608077303905816,6.1940762259199005,1.3789584767006886,4.589036976180154,-2.8699951171874716,90.0583582069571,29.66009961137398,1.6050392497397377,4,-2.0049972534179545,-5.139995574951158,-8.422496795654283,-14.46499633789061,-6.2900009155273295,3,0.030199777755868906,-3.020622935346891,104.70999908447266,1.583332273692448,104.11000061035156,2.131306281138873,103.72000122070312,0.030199777755868906
6063,2019-04-05,105.98999786376952,106.9000015258789,105.27999877929688,105.62999725341795,2615000.0,0.0034081285592375554,-2.0566159958542882,0.39560679102914054,76.16032346046032,61.963999453752265,-2.295389550617088,-3.490555988988092,-6.9105837141518265,-13.804342453038899,33.531253765767154,1.6200027465820312,1.902192916398647,3.1644985198974496,-0.37250214362991585,6.701499183424815,1.395998188133774,4.932998851661125,-2.652195892333964,79.08036824557162,14.287343518244754,1.7685003317636803,4,-1.8249969482421733,-5.0349960327148295,-8.782497406005845,-14.824996948242173,-7.239997863769517,4,0.024813708234930898,1.3521988435978023,105.62999725341795,-3.020622935346891,104.70999908447266,1.583332273692448,104.11000061035156,0.024813708234930898
6064,2019-04-08,102.44000244140624,104.93000030517578,102.0199966430664,104.41999816894531,3993700.0,-0.03349368330893021,-1.0638270242192065,-5.499978807273383,54.43139169730382,61.77038685541148,1.4861380513682008,-0.053568831252690075,-3.251922880221315,-10.102018695712488,32.5301012089233,3.970001220703111,1.783576239102075,-0.31549720764161293,-3.8232534138657854,3.1922589985825596,-2.069375310753699,1.4383808954704733,4.4599990844726705,8.60666758386043,-55.83906755699866,1.7538781031120871,4,1.7399978637695455,-1.4850006103515483,-5.212501525878892,-11.275001525878892,-2.240005493164034,0,0.029382999171223334,-2.0566159958542882,105.98999786376952,1.3521988435978023,105.62999725341795,-3.020622935346891,104.70999908447266,0.029382999171223334
6065,2019-04-09,102.5999984741211,103.37999725341795,101.48999786376952,102.0,2913200.0,0.0015618511216493047,-1.3333286238384798,-0.30303018626551675,54.85625669869394,61.781346548109894,1.627397494908351,-0.21265380304635073,-3.257244738246925,-10.100982378740696,31.20913574960674,1.8899993896484375,1.604406251706152,-0.16300125122070597,-3.6686479233997744,3.3426454209583625,-1.9158245873102402,1.5898220848688283,4.3000030517578125,20.517557467212168,-41.98808388710026,1.7528233360895331,4,1.595001220703125,-1.6099967956542969,-5.239997863769531,-11.43499755859375,-1.7099990844726562,1,0.03421054764553233,-1.0638270242192065,102.44000244140624,-2.0566159958542882,105.98999786376952,1.3521988435978023,105.62999725341795,0.03421054764553233
6066,2019-04-10,103.43000030517578,103.75,102.76000213623048,102.8499984741211,2408800.0,0.008089686582832156,-1.6052763667758145,0.9666721767989522,57.40468424970957,62.06999721952556,0.7527041420296712,-1.0267787918914024,-3.938436461713934,-10.778659472111201,29.87218660134464,1.1500015258789062,1.3892444324841762,0.6235004425048771,-2.89311389691764,4.1401147819273945,-1.1348067272063815,2.381807612216136,3.25360107421875,35.8595402623045,-25.124978869766544,1.7583071697112571,4,0.7649993896484375,-2.3800010681152344,-6.287500381469727,-12.264999389648438,-3.0400009155273438,2,0.021367099274407275,-1.3333286238384798,102.5999984741211,-1.0638270242192065,102.44000244140624,-2.0566159958542882,105.98999786376952,0.021367099274407275
6067,2019-04-11,104.6500015258789,104.79000091552734,103.37000274658205,103.55999755859376,1393200.0,0.011795428957782628,1.072985871726168,1.8793112520059738,60.84906339390923,62.683380250083424,-0.3154884597144445,-2.0361389330210926,-4.987224972519954,-11.81486224918055,30.103653588531028,1.4199981689452983,1.5445847608461918,1.6435016632080135,-1.8111443698067262,5.098147696222753,-0.08382135329935636,3.3708246797153834,1.825855712890629,58.41037935411095,-2.17987419926893,1.7273230165073699,4,-0.4550018310546875,-1.6800003051757812,-6.730003356933594,-13.000003814697266,-4.590003967285142,3,-0.006020113460358689,-1.6052763667758145,103.43000030517578,-1.3333286238384798,102.5999984741211,-1.0638270242192065,102.44000244140624,-0.006020113460358689
6068,2019-04-12,104.4499969482422,105.0,104.11000061035156,104.7699966430664,1422800.0,-0.001911176060396369,1.2820309672623413,-0.2935766331394402,58.58028083108339,63.00621951858796,-0.23241857688846324,-1.5543229484058116,-4.640269707650361,-11.430515870447877,30.565366115167077,0.8899993896484375,1.5457393325402933,1.2139972686767777,-1.9588836813973387,4.386878218750894,-0.3724432063602876,2.800437743713843,1.826425915527338,84.33040692253064,23.3808636633174,1.5864404750370602,4,-0.25499725341798296,-1.2449951171875142,-5.319995880126967,-11.58999633789064,-4.6800003051757955,4,-0.04892293690428462,1.072985871726168,104.6500015258789,-1.6052763667758145,103.43000030517578,-1.3333286238384798,102.5999984741211,-0.04892293690428462
6069,2019-04-15,106.80999755859376,107.0,104.52999877929688,104.69000244140624,2553600.0,0.02259454934710048,-1.024589138754784,-6.62499105929514,65.10791613703825,63.93412471816123,-2.355739628928987,-3.646032066669548,-6.818353123372248,-13.569503285470645,31.203276182095017,2.5500030517577983,1.6679196530887594,3.2849979400634908,-0.088448706250702,6.6584445863776835,1.5982746169063944,4.971721263220587,-5.319999694824247,96.55168116620331,31.815011865269554,1.6867233231570933,4,-2.5649986267089986,-3.55499649047853,-7.339996337890639,-13.609996795654311,-7.2399978637695455,0,-0.07546107801540036,1.2820309672623413,104.4499969482422,1.072985871726168,104.6500015258789,-1.6052763667758145,103.43000030517578,-0.07546107801540036
6070,2019-04-16,106.30999755859376,107.58999633789062,105.9000015258789,107.0500030517578,1212200.0,-0.004681209731567604,-1.1666634062365506,-0.3490599988483725,57.094354867948816,62.50235350970433,-1.6884056831852092,-2.9009727196804107,-6.198135338797712,-12.846439410093183,31.53137171543574,1.6899948120117188,1.6606545497066634,2.5349979400634908,-0.888009515973252,5.9580053961002335,0.8234942120451194,4.246501668081862,-4.709799652099633,73.49895826258123,9.95906907707657,1.711503728018374,4,-1.770000457763686,-2.7599983215332173,-6.839996337890639,-13.109996795654311,-8.849998474121108,1,-0.05747343383188375,-1.024589138754784,106.80999755859376,1.2820309672623413,104.4499969482422,1.072985871726168,104.6500015258789,-0.05747343383188375
6071,2019-04-17,108.0,108.18000030517578,105.86000061035156,106.47000122070312,1536600.0,0.015896928607065153,1.455026924908972,-2.0675505701384385,64.454369204313,60.99318228227337,-3.1990583365166856,-4.2870275141186625,-7.731618625323065,-14.261208528448321,31.91283627480358,2.3199996948242188,1.7984118671327565,3.892500305175787,0.18150591814521988,7.603494692206354,2.0370031116604963,5.747997498691078,-6.1602101562500025,96.2577880137551,30.878639527803685,1.8554971935152862,4,-3.1650009155273438,-4.154998779296875,-8.315000534057617,-13.795001983642578,-9.580001831054688,2,-0.06583333898473664,-1.1666634062365506,106.30999755859376,-1.024589138754784,106.80999755859376,1.2820309672623413,104.4499969482422,-0.06583333898473664
6072,2019-04-18,108.66999816894531,109.0500030517578,107.9800033569336,108.66000366210938,1625500.0,0.006203686749493675,1.7792045657214852,0.006532362620923507,62.28841597307348,59.45185922811927,-3.791164902891609,-4.622221314689739,-8.224091439381453,-14.659023115085688,32.38480026649951,1.0699996948242045,1.9251181509980455,4.199498748779291,0.19111127051378674,8.207886227044796,2.195305009646532,6.2036924879120505,-6.449795697509771,92.30759726701041,29.402007368988706,2.0041937391327527,4,-3.399997711181655,-4.389995574951172,-8.98499870300293,-13.729999542236328,-11.400001525878906,3,-0.07619397183042431,1.455026924908972,108.0,-1.1666634062365506,106.30999755859376,-1.024589138754784,106.80999755859376,-0.07619397183042431
6073,2019-04-22,108.1999969482422,109.27999877929688,107.93000030517578,108.6999969482422,1603900.0,-0.004325032010881413,-1.5961676716990942,-50.027480916030534,66.09194079325992,60.747475794336616,-3.3242927264600723,-3.8146001874470556,-7.594485091339195,-13.930859253599053,33.11208939531131,1.3499984741210938,1.8534184428276461,3.390997695922863,-0.6792262097742139,7.46122160161994,1.3558857430743245,5.426109648771401,-5.433410430380874,77.26311934621741,12.716657517708924,2.0351119528485393,4,-2.8149986267089986,-3.80499649047853,-8.514997482299819,-12.294998168945327,-12.879997253417983,0,-0.07523105008535469,1.7792045657214852,108.66999816894531,1.455026924908972,108.0,-1.1666634062365506,106.30999755859376,-0.07523105008535469
6074,2019-04-23,109.3000030517578,109.56999969482422,107.18000030517578,108.20999908447266,1895100.0,0.010166415291506858,1.9325195298787252,-2.180007934570284,67.73752805613734,62.178728167385884,-3.742430830683091,-4.570867543304715,-8.498180938681386,-14.765920707459571,33.525803132251426,2.3899993896484375,1.6361371727017655,4.124003601074207,-0.1814510252073802,8.429458227355795,1.9712762879334065,6.276730914215008,-5.882075307752913,92.72246065514061,26.85435154601258,2.152727313140794,4,-3.1350021362304545,-4.630004882812486,-9.59750366210936,-13.120002746582017,-10.990005493164034,1,-0.08719127303389518,-1.5961676716990942,108.1999969482422,1.7792045657214852,108.66999816894531,1.455026924908972,108.0,-0.08719127303389518
6075,2019-04-24,110.20999908447266,110.72000122070312,109.3499984741211,109.56999969482422,1386100.0,0.00832567252796812,-1.5370378219528391,0.5871532662789065,68.40695817008958,63.401203047428105,-3.865975324032661,-5.076409739940317,-9.195632995158562,-15.381754400533396,33.9830761920564,1.4199981689453267,1.463119815759157,4.61199951171875,0.06449405471440173,9.159504968723098,2.338246783216576,6.885752240220924,-6.053822706369445,89.50613020203765,22.563576530495496,2.273752728502176,4,-3.164997100830078,-4.444999694824219,-10.477500915527344,-13.444999694824219,-8.620002746582031,2,-0.09654295869736096,1.9325195298787252,109.3000030517578,-1.5961676716990942,108.1999969482422,1.7792045657214852,108.66999816894531,-0.09654295869736096
6076,2019-04-25,110.76000213623048,111.52999877929688,109.4000015258789,110.05999755859376,1293000.0,0.0049905004657178065,-1.1089116763922426,1.0937581956464726,67.60467503089471,64.15182656264872,-3.650792778569837,-5.387553177823335,-9.537793101149731,-15.655361200648187,33.73017096203013,2.1299972534179688,1.831309546683741,4.835002517700204,-0.20876149751032358,9.878766532910731,2.313120510094933,7.356884525305475,-5.6848902801632875,82.29892153647323,17.52521879139293,2.5218820076052646,4,-2.940002441406264,-4.4950027465820455,-10.067502975463881,-13.46500396728517,-10.069999694824247,3,-0.12007947630227866,-1.5370378219528391,110.20999908447266,1.9325195298787252,109.3000030517578,-1.5961676716990942,108.1999969482422,-0.12007947630227866
6077,2019-04-26,109.94000244140624,110.63999938964844,109.16000366210938,110.41999816894531,1438900.0,-0.0074033918292605305,2.217388419882905,-0.6857036980523576,63.1403955202326,64.65850597255418,-2.2367069284033505,-4.277282818625608,-8.530667721749907,-14.64251962278361,33.40162388582745,1.599998474121108,2.2104086287448297,3.691502761840809,-1.5165491638836954,8.899554687565313,1.0874767989785568,6.295528724703061,-3.832108677622287,63.44834722702072,0.4643338040252871,2.6040259628622553,4,-1.9100036621093608,-3.6750030517577983,-9.130002975463853,-12.010002136230455,-9.25,4,-0.10478446440457956,-1.1089116763922426,110.76000213623048,-1.5370378219528391,110.20999908447266,1.9325195298787252,109.3000030517578,-0.10478446440457956
6078,2019-04-29,110.9800033569336,111.04000091552734,109.45999908447266,110.16000366210938,1771500.0,0.00945971341124574,2.3617245773373265,-1.7083479034872495,84.10540254463224,66.76933779562019,-2.5177878958573388,-5.11152725470906,-9.366632826668038,-15.455167806445615,32.939935156587076,1.5800018310546875,2.5543217958090167,4.434503555297852,-1.1474325250849091,10.016439635680612,1.6435355151064783,7.225471595489225,-4.004572790667581,87.35642263703537,16.77137989999474,2.7909680401913795,4,-2.285003662109375,-4.715003967285156,-10.170003890991211,-12.275005340576172,-10.69000244140625,0,-0.12353582897067594,2.217388419882905,109.94000244140624,-1.1089116763922426,110.76000213623048,-1.5370378219528391,110.20999908447266,-0.12353582897067594
6079,2019-04-30,111.27999877929688,111.61000061035156,110.62000274658205,111.4000015258789,1639600.0,0.0027031484347539436,2.6666525381821766,-0.1463448673694396,84.28117126167534,69.79009517270092,-2.365824488517049,-5.076375147920658,-9.465215813899263,-15.522161217851675,33.072986960658525,0.989997863769517,2.783922316689498,4.356499099731451,-1.4395959488944072,10.15259414835731,1.4584515754185219,7.25454662404438,-3.5758372989459275,86.53052073018068,9.215204548471476,2.898047524312927,4,-2.5449981689453125,-4.834999084472656,-10.469999313354492,-12.575000762939453,-9.05999755859375,1,-0.14342199190823446,2.3617245773373265,110.9800033569336,2.217388419882905,109.94000244140624,-1.1089116763922426,110.76000213623048,-0.14342199190823446
6080,2019-05-01,109.6500015258789,111.36000061035156,109.63999938964844,111.29000091552734,1010600.0,-0.014647710921086188,-1.0722860557036493,13.666348782503656,73.10549078068053,70.75133090340842,-0.23716373823597792,-3.1727214517110696,-7.655041879540036,-13.65956865232576,32.950933888444624,1.720001220703125,3.0752349974438005,2.4495018005371065,-3.3098542381849683,8.208857839259181,-0.43017621882393087,5.329179819898144,-1.24278900212785,19.999937719150736,-59.97499700405524,2.8796780193610343,5,-0.2550010681152344,-3.1300010681152344,-9.157501220703125,-10.945003509521484,-7.010002136230469,2,-0.10342000738238699,2.6666525381821766,111.27999877929688,2.3617245773373265,110.9800033569336,2.217388419882905,109.94000244140624,-0.10342000738238699
6081,2019-05-02,109.4499969482422,110.1999969482422,108.22000122070312,109.75,1508000.0,-0.0018240271304464928,2.3000012715689344,0.18292875817600712,69.29257048444784,71.52957029356112,0.21249973410040468,-2.7398754271699346,-7.277983128056192,-13.225770425895405,31.929586628846167,1.9799957275390767,3.0557644873833,2.012497329711934,-3.705298155205412,7.73029281462928,-0.8464004127467462,4.871395072170614,2.160003662109361,36.283066341986405,-44.502092175912615,2.8588977424586735,5,-0.054996490478529836,-2.9149971008300923,-9.052497863769545,-10.74499893188478,-5.669998168945327,3,-0.07181362110104483,-1.0722860557036493,109.6500015258789,2.6666525381821766,111.27999877929688,2.3617245773373265,110.9800033569336,-0.07181362110104483
6082,2019-05-03,108.81999969482422,110.18000030517578,108.36000061035156,109.6999969482422,1529700.0,-0.005756028058327867,-1.0222270259272916,2.9332943390470305,66.97747402479219,71.6279628748425,0.967785303051869,-1.9590806683362132,-6.440107284662773,-12.317603352588549,30.819890923510947,1.8199996948242188,3.2624275096193287,1.2229999542236385,-4.460365720539826,6.906365628987103,-1.618682883158101,4.064682791605378,2.7222009277343773,17.699073219695094,-60.05013911942903,2.8416828373817324,5,0.5750007629394531,-2.270000457763672,-7.679998397827148,-9.78499984741211,-2.2900009155273438,4,-0.0747105061222001,2.3000012715689344,109.4499969482422,-1.0722860557036493,109.6500015258789,2.6666525381821766,111.27999877929688,-0.0747105061222001
6083,2019-05-06,108.62000274658205,108.8000030517578,106.23999786376952,107.68000030517578,1577000.0,-0.0018378694063870826,2.9384602744228943,-1.0681879264454703,58.450071627981856,70.59602327171409,1.3785999928779233,-1.6358170246948731,-5.997709353075535,-11.844641400826404,28.897890818719794,2.5800018310547017,3.2035797518391576,0.8915027618408402,-4.756902685270674,6.539908208952355,-1.932699961714917,3.7157054853965974,2.855753887939443,44.320366210750606,-29.767797791091027,2.8242027235557594,5,0.3049964904785014,-2.0700035095214986,-7.415002822875991,-9.585002899169936,-0.5699996948242472,0,-0.07300681370517959,-1.0222270259272916,108.81999969482422,2.3000012715689344,109.4499969482422,-1.0722860557036493,109.6500015258789,-0.07300681370517959
6084,2019-05-07,105.4499969482422,108.06999969482422,104.41999816894531,107.98999786376952,2368000.0,-0.02918436492526777,1.7037002500741745,-2.7021216154794434,46.786247023510846,68.19372203320533,4.4086689101434615,1.866972832449889,-2.622620920114869,-8.43314027653551,29.067413343459574,4.200004577636733,3.0725781454342354,-2.429002761840806,-7.62650552103041,2.7684999973487976,-5.027754141435608,0.16974861775399575,5.816329335449211,14.841475748648023,-56.87072045836129,2.5987513795948,5,2.565002441406236,1.1000022888183452,-3.9399986267089986,-6.36999893188478,3.2100067138671733,1,-0.048933107463697056,2.9384602744228943,108.62000274658205,-1.0222270259272916,108.81999969482422,2.3000012715689344,109.4499969482422,-0.048933107463697056
6085,2019-05-08,106.11000061035156,106.70999908447266,104.66999816894531,104.7300033569336,1593000.0,0.006258925378948232,-1.7199873861318657,-0.5433058094514408,42.34818439032828,65.38744529536463,3.470923791169227,1.563577991446948,-3.0401763005413045,-8.84168663936326,29.5518411847975,2.0400009155273438,2.9336973325257674,-1.9444992065429716,-6.600274656493454,2.711276243407511,-4.272386931518213,0.3833885184322696,4.745545986455085,29.23880273919074,-37.7422673564051,2.327887724975242,5,1.904998779296875,0.4399986267089844,-4.347499847412109,-6.825000762939453,4.199996948242202,2,-0.036660063776014606,1.7037002500741745,105.4499969482422,2.9384602744228943,108.62000274658205,-1.0222270259272916,108.81999969482422,-0.036660063776014606
6086,2019-05-09,105.63999938964844,106.43000030517578,104.87000274658205,105.43000030517578,1525200.0,-0.0044293772311718715,-1.345871217553449,0.15217355248536316,37.53087861673844,62.54194341719861,3.5070826045198658,2.3269393581457223,-2.304978152499359,-8.127912888772215,29.903708689350477,1.5599975585937358,2.6454163797989025,-2.5250003814697237,-6.8086725818956495,1.758671818956202,-4.6668364816826795,-0.38316428125676794,4.829414301486523,21.180568893009703,-40.83723325789238,2.1418361002129616,5,2.375,0.9099998474121094,-3.8774986267089844,-6.354999542236328,2.489997863769517,3,-0.02839833412848325,-1.7199873861318657,106.11000061035156,1.7037002500741745,105.4499969482422,2.9384602744228943,108.62000274658205,-0.02839833412848325
6087,2019-05-10,104.0199966430664,105.41999816894531,102.97000122070312,105.41999816894531,2163700.0,-0.01533512642883239,2.499991825657626,-6.6667029972752045,34.28572575847876,57.00642377429267,4.6924864044996895,4.10793992669133,-0.45118866894389953,-6.284016373855991,30.153165876094956,2.6699981689453125,2.202758076946921,-4.1135028839111385,-8.513688733652131,0.2866829658298542,-6.313595808781642,-1.913409959040635,6.086452116737178,18.010207420009205,-40.34091775096634,2.2000929248704986,5,3.2700042724609375,2.5300025939941406,-2.1474952697753906,-4.164997100830078,5.450004577636719,4,-0.0023072281437679365,-1.345871217553449,105.63999938964844,-1.7199873861318657,106.11000061035156,1.7037002500741745,105.4499969482422,-0.0023072281437679365
6088,2019-05-13,99.33999633789062,102.62000274658205,99.01000213623048,102.62000274658205,2739400.0,-0.044991352203506696,1.20121558347307,2.3428591669800265,20.49761897874629,49.91936240952278,8.434713052467174,8.838644915805475,4.412069438562682,-1.3914912080040835,30.815796643935027,5.009994506835923,1.580064763444625,-8.538003158569339,-14.239705036730598,-2.8363012804080796,-11.388854097649968,-5.687152219488709,10.195536618784928,3.64232108812359,-48.28069781108618,2.850850939080631,5,5.845005035400391,5.970005035400391,2.7175045013427734,0.56500244140625,10.03000640869142,0,0.07237772001672416,2.499991825657626,104.0199966430664,-1.345871217553449,105.63999938964844,-1.7199873861318657,106.11000061035156,0.07237772001672416
6089,2019-05-14,98.75,99.77999877929688,98.5,99.29000091552734,2947800.0,-0.005939162066040726,-1.4615339471078017,0.16463410379212662,15.398564328998248,43.507481692669195,7.890147094830567,9.269076321153193,5.217385610583506,-0.6038152670491854,30.824120211167582,1.279998779296875,1.018144666828647,-8.724999618530276,-15.734034976681883,-1.7159642603786693,-12.22951729760608,-5.220481939454473,9.732979874631042,3.045067331040488,-42.30122627223445,3.5045176790758017,5,5.599998474121094,6.305000305175781,3.8100013732910156,1.6199989318847656,12.040000915527344,1,0.09417724609374978,1.20121558347307,99.33999633789062,2.499991825657626,104.0199966430664,-1.345871217553449,105.63999938964844,0.09417724609374978
6090,2019-05-15,100.1999969482422,100.41999816894531,97.83000183105469,98.16000366210938,1870600.0,0.014683513399921022,1.0887103224655292,-3.777758939798554,19.75943372935403,38.0037998309921,5.541438822573639,7.734410646311673,3.997549284440595,-1.8516019572189748,30.70312863420326,2.589996337890625,0.059960352036341646,-6.969502639770496,-14.688966321390097,0.7499610418491045,-10.829234480580297,-3.109770798960696,7.085025341433109,27.558087647564662,-12.572223418321585,3.8597318408098014,5,3.8050041198730327,4.520004272460923,2.3675041198730327,0.2650032043456889,11.990005493164034,2,0.0844312073007063,-1.4615339471078017,98.75,1.20121558347307,99.33999633789062,2.499991825657626,104.0199966430664,0.0844312073007063
6091,2019-05-16,100.88999938964844,102.25,100.4000015258789,100.51000213623048,2052800.0,0.006886252119974179,-5.1666772630749085,0.18627377648791557,23.889203417334457,33.21621420794124,3.9219417397622323,6.834860319965969,3.3931498008061,-2.294049638481013,30.026952014107554,2.0500030517577983,-0.9979526638665277,-5.924000167846685,-14.122432035225444,2.274431699532073,-10.023216101536065,-1.8247842341573062,5.07132003581998,40.31619281972104,3.0059340311621696,4.09921593368938,5,2.4250030517578125,3.8300018310546875,1.7025012969970703,-0.15999984741210938,11.819999694824219,3,0.09336899817556987,1.0887103224655292,100.1999969482422,-1.4615339471078017,98.75,1.20121558347307,99.33999633789062,0.09336899817556987
6092,2019-05-17,100.38999938964844,101.02999877929688,99.4000015258789,100.47000122070312,1877900.0,-0.004955892586230859,1.7166689978764798,-0.21053265605236998,18.463360959404213,28.77324635587706,3.4647475821406317,7.043881470232009,3.884118936905111,-1.5419393520043911,29.150359752571898,1.6299972534179688,-1.87639130809238,-6.010000228881836,-14.638752440568624,2.6187519828049517,-10.32437633472523,-1.6956241230384421,4.432935572602062,53.444615225337714,21.536859406743606,4.314376105843397,5,2.5600013732910156,4.3300018310546875,2.2325000762939453,0.4350013732910156,8.559997558593764,4,0.07709929186997888,-5.1666772630749085,100.88999938964844,1.0887103224655292,100.1999969482422,-1.4615339471078017,98.75,0.07709929186997888
6093,2019-05-20,100.05999755859376,100.41999816894531,99.16000366210938,99.9000015258789,1878200.0,-0.0032871982574063097,1.8636328169026295,-1.9999046347512743,16.646859884098532,25.424425562609027,2.741072566764359,7.0966353464995535,4.225569946002523,-0.9574303094950665,28.181244480491856,1.2599945068359375,-2.737361900944663,-5.933002090454082,-14.96284313003683,3.096838949128667,-10.447922610245456,-1.4180815706627072,3.7839267652893227,50.45241292647847,24.402588154245834,4.514920519791374,5,2.2100028991699077,4.660003662109361,3.5225028991699077,0.7650032043456889,9.010002136230455,0,0.09404361274943063,1.7166689978764798,100.38999938964844,-5.1666772630749085,100.88999938964844,1.0887103224655292,100.1999969482422,0.09404361274943063
6094,2019-05-21,99.7699966430664,100.18000030517578,97.5999984741211,99.6500015258789,1961500.0,-0.0028982702638737923,4.489351340822025,0.7499880787753852,18.087862174198406,22.728834205261265,2.3921998740622143,6.9946861079079525,4.477463821713613,-0.4865912715087575,27.86401293955508,2.5800018310546875,-3.610606185984068,-5.746502685546872,-15.043407461926279,3.5504020908325344,-10.394955073736568,-1.098050297357176,3.231978531820701,46.66661197568439,19.031471481742066,4.648452388189702,5,2.2450027465820312,4.835002899169922,3.930004119873047,1.0550041198730469,8.370002746582031,1,0.09622137342411952,1.8636328169026295,100.05999755859376,1.7166689978764798,100.38999938964844,-5.1666772630749085,100.88999938964844,0.09622137342411952
6095,2019-05-22,99.56999969482422,101.22000122070312,99.5500030517578,99.88999938964844,1425100.0,-0.002004580083907248,-8.27794850058216,-2.666772634791455,18.087871088888747,20.568500035500186,1.7510828329883736,6.700213482890291,4.6810547541677465,-0.09406601918797719,26.9460594426726,1.6699981689453267,-4.394685405028909,-5.414499664306646,-14.79786143519361,3.9688621065803176,-10.106180549750135,-0.7228187788631573,2.5676592079403235,42.36560374742611,15.170679405471454,4.691680885443485,5,1.9399986267089844,5.034999847412109,4.180000305175781,1.3050003051757812,7.819999694824219,2,0.1126845561423293,4.489351340822025,99.7699966430664,1.8636328169026295,100.05999755859376,1.7166689978764798,100.38999938964844,0.1126845561423293
6096,2019-05-23,97.45999908447266,99.44000244140624,96.69000244140624,99.16000366210938,2659600.0,-0.021191128018666072,1.4336260182362919,5.312519371528026,16.509445420610646,18.59335777573706,2.881775385731487,8.182229711578017,6.766658866461555,2.1917610461432417,26.004426719328855,2.879997253417983,-4.89369399481842,-6.859500122070315,-16.40322431054635,2.6842240664057186,-11.631362216308332,-2.0876380278322983,3.951634149708937,16.997722970378664,-10.92750807068943,4.771862094238014,5,2.1950035095214844,6.69000244140625,6.584999084472656,3.7099990844726562,12.629997253417969,3,0.15113896465529897,-8.27794850058216,99.56999969482422,4.489351340822025,99.7699966430664,1.8636328169026295,100.05999755859376,0.15113896465529897
6097,2019-05-24,98.41999816894531,98.7699966430664,97.51000213623048,98.12999725341795,2191300.0,0.0098501856504285,1.5454489407448793,-0.17058831449177986,21.218963083134895,18.67350712066913,1.1665546884454159,6.656196183541212,5.854489855628643,1.3736009326739946,25.189475258490024,1.30999755859375,-5.4130370848462945,-5.323500823974612,-14.829412779890504,4.182411131941279,-10.076456801932565,-0.5705448460166593,2.8000030517578125,38.18976145083185,11.828717972203563,4.752955977957947,5,1.0500030517578125,5.730003356933594,5.920001983642578,3.045001983642578,10.660003662109375,4,0.1451940782502097,1.4336260182362919,97.45999908447266,-8.27794850058216,99.56999969482422,4.489351340822025,99.7699966430664,0.1451940782502097
6098,2019-05-28,97.2699966430664,98.9499969482422,96.94000244140624,98.41999816894531,3131300.0,-0.011684632668909845,-1.2210007629436948,-3.9655099839518195,23.949051209744567,19.62356121852983,2.2261512986282384,7.089918594795478,7.065412476630456,2.6461431570122755,24.252289989897836,2.009994506835966,-5.916624152335132,-5.788002014160156,-15.071402515203573,3.4953984868832606,-10.429702264681865,-1.1463017636384478,3.1346047973632807,12.803407460303834,-14.394538629178506,4.641700250521709,5,2.2000045776367188,6.8800048828125,7.5050048828125,4.6300048828125,12.480003356933594,1,0.12007814031325315,1.5454489407448793,98.41999816894531,1.4336260182362919,97.45999908447266,-8.27794850058216,99.56999969482422,0.12007814031325315
6099,2019-05-29,95.31999969482422,96.9800033569336,95.11000061035156,96.26000213623048,3289700.0,-0.0200472603633135,-1.7500028049232013,0.8173923427517654,18.246020387864277,19.455404180586527,4.0660215609570685,8.203525033405782,9.017209137440815,4.715611186562555,23.236847510554277,2.1599960327148438,-6.335067772270747,-6.939999008178717,-15.988424361089216,2.1084263447317824,-11.464211684633966,-2.415786331723467,4.415973925781245,3.4369732159580444,-22.531941055372336,4.5242126764552495,5,3.3600006103515625,8.040000915527344,9.569999694824219,6.694999694824219,14.319999694824219,2,0.14425094464983101,-1.2210007629436948,97.2699966430664,1.5454489407448793,98.41999816894531,1.4336260182362919,97.45999908447266,0.14425094464983101
6100,2019-05-30,98.30999755859376,100.81999969482422,96.05999755859376,96.16999816894531,4004200.0,0.03136800118907157,-3.0338990721883143,-2.2765891825205964,31.214751678975674,20.269353987435554,0.8713669129848398,4.553882614413979,6.054765550269693,1.8296740069045967,22.251513333648482,5.5,-5.996579416238291,-3.383000946044902,-11.886400752982624,5.12039886089282,-7.634700849513763,0.868698957423959,-3.1999969482422017,56.04198706343112,28.250112262413108,4.251699903468861,5,-0.14499664306642046,5.050003051757798,7.107501983642564,3.850002288818345,11.950004577636719,3,0.09998984920323983,-1.7500028049232013,95.31999969482422,-1.2210007629436948,97.2699966430664,1.5454489407448793,98.41999816894531,0.09998984920323983
6101,2019-05-31,101.58999633789062,101.7699966430664,97.0,97.56999969482422,3477900.0,0.033363837460599566,1.178082024752001,1.8785036400065473,44.26074305362599,23.135729775682414,-2.56905916964881,0.6902284184621408,2.8397134830921544,-1.4070880499230043,22.05236871598277,4.769996643066406,-5.420745445282989,0.2899978637695284,-7.390636614223411,7.970632341762467,-3.550319375226948,4.130315102766005,-6.4799957275390625,97.29729110510586,65.44801632685686,3.84031723899647,5,-3.1499977111816406,1.7700042724609375,4.815004348754883,1.1450042724609375,9.900001525878892,4,0.05709226558554903,-3.0338990721883143,98.30999755859376,-1.7500028049232013,95.31999969482422,-1.2210007629436948,97.2699966430664,0.05709226558554903
6102,2019-06-03,100.69000244140624,102.75,100.23999786376952,101.58999633789062,2242200.0,-0.008859079918567825,-1.7888865341414544,-0.223879265679656,53.88156220660362,27.272918922627426,-1.81265456145114,1.001248460725165,3.7936007019828963,-0.4788708692626926,21.70272244966448,2.510002136230483,-5.008036061358595,-0.20349617004396237,-7.020341056215088,6.613348716127163,-3.611918613129518,3.2049262730415933,-5.313601989746076,73.03667901616734,36.06539509969787,3.408422443085562,6,-1.7600021362304545,2.6699981689453267,6.352497100830092,2.4499969482422017,11.0,0,0.09335578179129,1.178082024752001,101.58999633789062,-3.0338990721883143,98.30999755859376,-1.7500028049232013,95.31999969482422,0.09335578179129
6103,2019-06-04,100.69000244140624,101.91999816894531,100.04000091552734,101.18000030517578,2257000.0,0.0,-1.1005545160451626,0.5444457631141776,55.77382098520981,31.460247679406464,-1.9153051173847473,0.3970484673902632,3.8479605377483637,-0.42752802918569444,22.647043500982527,1.8799972534179688,-4.732153498893581,0.19300384521483238,-5.573100864918729,5.959108555348394,-2.690048509851948,3.076056200281613,-4.871186016845684,73.03667901616734,30.46140748627711,2.8830523550667784,6,-1.7600021362304545,2.6699981689453267,6.4574966430664205,2.4499969482422017,10.27999877929689,1,0.08332504902391658,-1.7888865341414544,100.69000244140624,1.178082024752001,101.58999633789062,-3.0338990721883143,98.30999755859376,0.08332504902391658
6104,2019-06-05,100.29000091552734,101.4499969482422,99.87999725341795,100.87000274658205,1806100.0,-0.00397260419287071,-1.2428420398687703,1.1836823666796366,50.28572701867818,35.03778722716085,-1.6022808089599891,0.4117666710202883,4.281708569940065,0.034146535382774346,23.87695195698346,1.5699996948242472,-4.326733573108726,0.051002120971674,-5.222710326941765,5.324714568885113,-2.5858541029850386,2.6878583449283866,-4.055313476440432,63.228726655657766,17.97917882591156,2.636856223956718,6,-1.3600006103515625,3.0699996948242188,7.189998626708984,2.8499984741210938,12.139999389648438,2,0.09432644329558504,-1.1005545160451626,100.69000244140624,-1.7888865341414544,100.69000244140624,1.178082024752001,101.58999633789062,0.09432644329558504
6105,2019-06-06,102.22000122070312,102.5999984741211,100.18000030517578,100.18000030517578,1619900.0,0.019244194710910323,-1.372546159686148,-3.517231853936932,53.914074736675715,39.193857151168075,-3.4831362000131776,-1.923209032665767,2.4147026068164905,-1.8362230980365126,25.000379492981235,2.4199981689453125,-3.795360779312375,2.175502395629877,-2.4312731109774433,6.7822779022371975,-0.12788535767377596,4.47889014893353,-5.594395027961426,90.78262992527173,43.05389950548046,2.303387753303658,6,-3.2900009155273438,1.0149993896484375,5.369998931884766,0.9599990844726562,9.529998779296875,3,0.07258851575363212,-1.2428420398687703,100.29000091552734,-1.1005545160451626,100.69000244140624,-1.7888865341414544,100.69000244140624,0.07258851575363212
6106,2019-06-07,102.63999938964844,103.7300033569336,102.1500015258789,102.58000183105469,1782700.0,0.00410876701163887,-2.4347934254391057,0.029410554739011247,56.65287268783167,43.13095821835661,-3.4543398334258484,-2.7188819278995595,1.9848949479456053,-2.1927446596607183,26.02397871779352,1.5800018310546875,-3.292465400168581,2.7455005645751953,-1.2487928466715772,6.739793975821968,0.748353858951802,4.742647270198589,-5.646929568471236,71.68825352536928,23.66293365600565,1.9971467056233896,6,-3.2199974060058594,0.0149993896484375,5.317501068115234,0.5400009155273438,9.680000305175781,4,0.07424008955470196,-1.372546159686148,102.22000122070312,-1.2428420398687703,100.29000091552734,-1.1005545160451626,100.69000244140624,0.07424008955470196
6107,2019-06-10,103.77999877929688,104.41000366210938,102.36000061035156,102.6999969482422,2186900.0,0.011106775101592747,-1.3295561932670383,18.000762970498236,60.49662575551297,47.191799834553095,-4.195240080655822,-4.08734347342056,0.8723091512721339,-3.241555921403375,26.26785627937118,2.0500030517578125,-2.7198602165321404,3.8974998474121065,-0.04572357381495351,7.840723268639167,1.9258881367985765,5.8691115580256366,-6.247974275259168,86.09262711850138,36.78911469687564,1.9716117106135271,6,-4.019996643066406,-1.1349983215332031,4.185001373291016,-0.5999984741210938,8.470001220703125,0,0.07429176310619412,-2.4347934254391057,102.63999938964844,-1.372546159686148,102.22000122070312,-1.2428420398687703,100.29000091552734,0.07429176310619412
6108,2019-06-11,106.52999877929688,108.3000030517578,105.36000061035156,108.0,3479300.0,0.02649836223112967,1.840572018281022,-1.361109933737426,66.74927439413753,52.58105027969457,-6.139173093010584,-6.609964203824049,-1.8683703328731553,-5.850079635412854,25.59305576521106,4.520004272460923,-1.7816454042251735,6.287999725341791,1.3639889422371283,11.212010508446454,3.8259943337894526,8.75000511689413,-8.310176359452,78.97858606213892,28.12945540024593,2.462005391552334,6,-4.349998474121094,-4.5749969482421875,1.4425010681152344,-3.3499984741210938,3.5900039672851705,1,0.04843709491445303,-1.3295561932670383,103.77999877929688,-2.4347934254391057,102.63999938964844,-1.372546159686148,102.22000122070312,0.04843709491445303
6109,2019-06-12,108.0500030517578,108.16000366210938,106.1500015258789,106.1500015258789,1778900.0,0.014268321504536718,-1.115790023169248,-1.2925169714961808,69.72094503746743,56.85951620841588,-6.329100100319792,-7.797282639497624,-3.3186452921732297,-7.229669236967666,24.734503994997077,2.0100021362304688,-0.8830315197796779,7.343003845214824,1.3679274911166743,13.318080199312973,4.355465668165749,10.330542022263899,-8.620558956083372,96.92118330741657,43.140083605446414,2.9875381770490748,6,-5.400001525878892,-6.345001220703111,-0.3125038146972514,-4.870002746582017,0.14999389648440342,2,0.02702450797291145,1.840572018281022,106.52999877929688,-1.3295561932670383,103.77999877929688,-2.4347934254391057,102.63999938964844,0.02702450797291145
6110,2019-06-13,108.66000366210938,108.7300033569336,107.0999984741211,108.2699966430664,1672600.0,0.0056455399641162085,5.150887446199024,0.20526668727940178,78.00002212525258,60.60832499415217,-5.941353804039053,-8.159316115294175,-3.862963431143754,-7.6957196418816665,23.698544493514397,1.6300048828125,0.06541561758545811,7.530004119873041,0.5866703880787867,14.473337851667296,4.058337253975907,11.001670985770176,-8.166092491704944,98.93617514673247,38.82912050757758,3.4716668658971304,6,-4.355003356933594,-6.740001678466797,-1.3775043487548828,-5.480003356933594,-1.1100006103515767,3,0.03469534802142693,-1.115790023169248,108.0500030517578,1.840572018281022,106.52999877929688,-1.3295561932670383,103.77999877929688,0.03469534802142693
6111,2019-06-14,110.30999755859376,111.12000274658205,108.93000030517578,108.9800033569336,3320700.0,0.015184923991123922,-2.0629398238304018,3.4101801678436954,78.73370409730822,63.36967409311935,-6.9558137516261525,-9.557416487753287,-5.446090256205736,-9.207792132257438,23.86014939185778,2.4599990844726705,1.462658441808287,8.708998107910176,0.64641538262876,16.771580833191592,4.677706745269461,12.740289470550891,-8.66303348207525,90.7533676888253,26.722479862952156,4.031291362640709,6,-4.809997558593764,-7.194995880126967,-3.027498245239272,-7.129997253417983,-4.819999694824247,4,0.013054142627836995,5.150887446199024,108.66000366210938,-1.115790023169248,108.0500030517578,1.840572018281022,106.52999877929688,0.013054142627836995
6112,2019-06-17,108.12999725341795,110.76000213623048,107.95999908447266,110.43000030517578,2148800.0,-0.019762490739045235,-1.1212149235615516,-1.7293331421195963,75.00001756307418,65.5059181573265,-4.033645597634418,-7.133565262084474,-3.2528348478395657,-6.880549174572721,23.56136527154546,2.8000030517578267,2.4727413822181177,6.1419979095458785,-2.4043562380086456,14.688352057100403,1.8688208357686165,10.41517498332314,-4.9673469896892755,48.09020166230633,-21.494445306225487,4.2731770737772585,6,-2.6299972534179545,-5.014995574951158,-0.8474979400634624,-4.949996948242173,-1.8899993896484375,0,0.03874967675793428,-2.0629398238304018,110.30999755859376,5.150887446199024,108.66000366210938,-1.115790023169248,108.0500030517578,0.03874967675793428
6113,2019-06-18,109.47000122070312,110.11000061035156,108.66999816894531,109.25,1899200.0,0.012392527525407093,-1.086952675807165,-0.09565257773679228,83.51493659577089,69.19805255478124,-4.4669827893578,-8.150320307325828,-4.575345128517981,-8.065939575042606,23.171778207276894,1.980003356933608,3.0343226835862254,7.011501693725592,-2.1050137593360176,16.1280171467872,2.45324396719478,11.569759420256403,-5.034174559717911,66.80078228138777,-10.690460086268573,4.5582577265308055,6,-3.8199996948242188,-6.354999542236328,-2.5500011444091797,-6.290000915527344,-2.9199981689453267,1,0.025395073977318328,-1.1212149235615516,108.12999725341795,-2.0629398238304018,110.30999755859376,5.150887446199024,108.66000366210938,0.025395073977318328
6114,2019-06-19,109.37000274658205,109.72000122070312,107.63999938964844,109.5,1870000.0,-0.0009134783320178252,6.298255946246202,-0.590893327784649,80.35128726187963,72.13552061313725,-3.289457468712442,-7.68842704976916,-4.34420980454631,-7.8480218336178496,22.12999834186261,2.0800018310546875,3.4803030577814837,6.4315029144287195,-3.090873830752045,15.953879659609484,1.6703145418383372,11.192691287019102,-3.864707911901334,56.467707957715895,-22.756181493548702,4.76118837259038,6,-2.7350006103515767,-6.255001068115249,-4.12250137329103,-6.06000137329103,-3.2700042724609517,2,0.006857456168651632,-1.086952675807165,109.47000122070312,-1.1212149235615516,108.12999725341795,-2.0629398238304018,110.30999755859376,0.006857456168651632
6115,2019-06-20,110.79000091552734,111.05999755859376,109.43000030517578,110.5,1678200.0,0.012983433604144112,2.9277316640468163,-2.230823405129653,78.11738546692982,74.52046647748146,-3.761523271460362,-8.66922781773873,-5.619024802566599,-9.119889155241623,21.75077536420958,1.6899948120117188,3.9840648971359656,7.290501022338873,-2.7064904659873292,17.287492510665075,2.2920052781757647,12.288996766501981,-4.386352814942413,90.51719791024911,13.018518227557564,4.998495744163101,6,-4.049999237060547,-7.674999237060547,-6.087501525878906,-7.479999542236328,-6.950004577636719,3,-0.023377596767599207,6.298255946246202,109.37000274658205,-1.086952675807165,109.47000122070312,-1.1212149235615516,108.12999725341795,-0.023377596767599207
6116,2019-06-21,112.19000244140624,112.5,110.45999908447266,110.88999938964844,3037100.0,0.012636533209764433,1.125002980235081,4.482754991975958,84.10438785197708,77.14355115486637,-4.0950318224487035,-9.390572284067744,-6.881339188535932,-10.371375893281098,20.700517490229966,2.0400009155273438,4.7410768119866304,7.9540023803710795,-2.3356434010750604,18.24364816181722,2.8091794896480025,13.098825271094157,-5.03173759746177,93.62145021271222,14.915657756780647,5.144822890723073,6,-3.2600021362304545,-8.385002136230455,-7.827501296997056,-8.88000106811522,-10.700004577636719,4,-0.04135840350009601,2.9277316640468163,110.79000091552734,6.298255946246202,109.37000274658205,-1.086952675807165,109.47000122070312,-0.04135840350009601
6117,2019-06-24,112.70999908447266,113.37999725341795,111.75,112.3000030517578,2007800.0,0.004634964183533263,-1.1589337052026145,0.3153808232684393,84.579972792293,79.12473986577254,-3.5929303906809196,-9.259864449161938,-7.294097777805064,-10.735771561488136,19.676220846733383,1.6299972534179545,5.368382166187033,7.7594989776611385,-2.8104427549213113,18.32944071024359,2.4745281113699207,13.044469843952356,-4.590221912438196,88.32755368822902,8.536814334170899,5.284970866291224,6,-2.9449996948242188,-8.46500015258789,-8.692497253417969,-9.364997863769531,-10.959999084472656,0,-0.06405821381732046,1.125002980235081,112.19000244140624,2.9277316640468163,110.79000091552734,6.298255946246202,109.37000274658205,-0.06405821381732046
6118,2019-06-25,108.9499969482422,112.68000030517578,108.75,112.61000061035156,2392900.0,-0.03335996953928155,1.068419552114746,-8.926924579913685,70.87752392646794,79.25324863121703,0.6106667414583598,-4.827466880281307,-3.461890392952469,-6.853067049672077,17.983399697651613,3.9599990844726562,5.883364605089923,3.415496826171889,-6.646125364529425,13.477119016873203,-1.6153142691787679,8.446307921522546,4.430000305175753,22.822265612020193,-56.62360648033635,5.030811095350656,6,1.2900009155273295,-4.704998016357436,-5.114995956420913,-5.544998168945327,-11.259994506835966,1,-0.024873787612496145,-1.1589337052026145,112.70999908447266,1.125002980235081,112.19000244140624,2.9277316640468163,110.79000091552734,-0.024873787612496145
6119,2019-06-26,109.06999969482422,110.0500030517578,108.33000183105469,109.0,1407900.0,0.00110144791136646,-1.4397249081493866,-0.01912558054214514,68.09296979315998,78.1524650387623,0.7270201729117503,-4.073381253143822,-3.582886246172208,-6.846188520724297,15.695708425019644,1.7200012207031108,6.280939617025325,2.8479995727539062,-6.091360565841853,11.787359711349666,-1.6216804965439735,7.317679642051786,4.309997558593736,14.653436327734957,-60.74114149292166,4.469680069297879,6,1.4399986267089844,-4.825000762939453,-5.57499885559082,-4.349998474121094,-12.199996948242173,2,-0.02310439763562233,1.068419552114746,108.9499969482422,-1.1589337052026145,112.70999908447266,1.125002980235081,112.19000244140624,-0.02310439763562233
6120,2019-06-27,108.13999938964844,109.2300033569336,108.02999877929688,109.2300033569336,1155900.0,-0.008526637093407063,1.201835247674443,-15.571553133514985,64.14608875841824,76.53161888999675,1.7606521320777233,-2.4972158943091074,-2.6485872475916494,-5.8229659234275175,15.151145418268502,1.2000045776367188,6.296489433993301,1.4264991760253878,-6.727676355459138,9.580674707509914,-2.6505885897168753,5.503586941767651,5.037998046874989,2.056086761214149,-70.75841205969434,4.077087765742261,6,2.3699989318847656,-3.895000457763672,-4.829999923706055,-3.5349998474121094,-15.279998779296875,3,-0.01886444356428041,-1.4397249081493866,109.06999969482422,1.068419552114746,108.9499969482422,-1.1589337052026145,112.70999908447266,-0.01886444356428041
6121,2019-06-28,107.38999938964844,108.56999969482422,106.58000183105469,107.9800033569336,3885900.0,-0.006935454080202241,1.248589421414932,0.5412860732559197,59.47506570089094,74.80662423864305,2.294145463205936,-1.3601505572096642,-1.957397155331094,-4.976132849176636,14.77576441716436,1.9899978637695312,6.080798787111419,0.3864990234374943,-7.404934946901676,8.177932993776665,-3.509217961732091,4.2822160086070795,5.479118127441396,11.911736821614562,-56.77672008735221,3.8957169851695865,6,2.5900001525878906,-3.145000457763672,-4.332500457763672,-2.7849998474121094,-14.669998168945312,4,-0.033057110270362844,1.201835247674443,108.13999938964844,-1.4397249081493866,109.06999969482422,1.068419552114746,108.9499969482422,-0.033057110270362844
6122,2019-07-01,110.08999633789062,110.33999633789062,108.75,108.79000091552734,2107600.0,0.025141977498720935,-1.3043471049707263,-2.2033672558933444,59.36841462787829,72.12367735332165,-0.11017339951149552,-3.4992227497170916,-4.707641691884135,-7.557663527014327,14.990297851075757,2.9499969482421875,5.711292041176449,2.6164962768554716,-4.690368740534865,9.923361294245808,-1.0369362318396895,6.269928785550633,2.2759919243164006,57.54090794820515,-9.439192160224714,3.653432508695166,7,-0.10999679565429688,-5.844997406005859,-8.187494277954102,-5.939994812011719,-17.70999908447267,0,-0.07811789227175381,1.248589421414932,107.38999938964844,1.201835247674443,108.13999938964844,-1.4397249081493866,109.06999969482422,-0.07811789227175381
6123,2019-07-02,109.08000183105469,110.11000061035156,107.91999816894531,110.08999633789062,1841900.0,-0.009174262334754157,3.1714210977576913,-0.7769215871544018,52.78528751567971,69.06078849263278,0.9372430270799015,-1.9272537176501885,-3.745515131922474,-6.441856699945646,15.035984881499203,2.19000244140625,5.133482229366209,1.1870018005371037,-5.408837658584034,7.782841259658241,-2.110917929023472,4.4849215300976795,2.8231075166601443,66.4894588397622,3.16052093250255,3.297919729560571,7,0.8999977111816406,-4.835002899169922,-7.270000457763672,-4.930000305175781,-16.160003662109375,1,-0.06719840216364814,-1.3043471049707263,110.08999633789062,1.248589421414932,107.38999938964844,1.201835247674443,108.13999938964844,-0.06719840216364814
6124,2019-07-03,109.75,110.43000030517578,109.0199966430664,109.38999938964844,1149700.0,0.006142264005303266,-1.5636287973366625,-0.35643818646039493,52.937997453302316,66.26307871334083,0.36522316376458264,-1.9522891052056934,-4.492044653825019,-6.990853348980664,15.06824067108451,1.410003662109375,4.783277407749466,1.384000015258792,-4.1944829047148176,6.962482935232401,-1.40524144472802,4.173241475245604,1.727260746382015,82.3376474108599,22.541496624702567,2.7892414599868056,7,0.22999954223632812,-5.505001068115234,-7.939998626708984,-5.599998474121094,-19.660003662109375,2,-0.10988608253843979,3.1714210977576913,109.08000183105469,-1.3043471049707263,110.08999633789062,1.248589421414932,107.38999938964844,-0.10988608253843979
6125,2019-07-05,109.63999938964844,109.94000244140624,107.91999816894531,108.9800033569336,1024100.0,-0.0010022834656179258,2.2063505519192024,1.8333192048488958,48.030574999080486,62.25487728524121,0.32960219653266165,-1.3258771599408874,-4.490767904147134,-6.758464029409012,15.443688353236574,2.0200042724609233,4.113047924065768,0.9029994964599553,-3.885461316673968,5.691460309593879,-1.4912309101070065,3.297229903026917,1.4454806435073948,79.4804875680453,22.625315920078762,2.3942304065669626,7,0.3400001525878906,-4.920001983642578,-8.619998931884766,-6.279998779296875,-18.639999389648438,4,-0.11647206050853065,-1.5636287973366625,109.75,3.1714210977576913,109.08000183105469,-1.3043471049707263,110.08999633789062,-0.11647206050853065
6126,2019-07-08,110.26000213623048,110.48999786376952,109.0,109.31999969482422,1642500.0,0.005654895567617002,1.1285776566757721,1.4242546845920199,56.8932210470594,59.1785715357708,-0.6626460228381461,-1.4184634070415,-5.232262630787105,-7.258894551684733,16.370430841055846,1.489997863769517,3.6372084010196204,1.1420021057129048,-2.7284621437188434,5.012466355144653,-0.7932300190029764,3.077234230428786,0.46503964075725435,91.05074883852208,31.720083071359213,1.9352321247158752,7,-0.6300010681152486,-5.070003509521499,-9.49750137329103,-6.9000015258789205,-15.66000366210939,0,-0.15780882630838833,2.2063505519192024,109.63999938964844,-1.5636287973366625,109.75,3.1714210977576913,109.08000183105469,-0.15780882630838833
6127,2019-07-09,111.48999786376952,111.8000030517578,109.2699966430664,109.83000183105469,2045100.0,0.011155411787669989,1.2192976292057909,1.765948639698679,56.58408777689523,57.59041196359606,-2.328795966358527,-2.1515398466885216,-6.545527496547763,-8.368615932096347,17.364613145946826,2.530006408691392,3.1825793830638816,1.986497879028306,-1.102268054851379,5.075263812907991,0.44211491208847065,3.5308808459681416,-4.9099960327148295,92.01018562214878,32.235448449108006,1.5443829669398408,7,-2.299995422363267,-4.8600006103515625,-10.589998245239244,-8.129997253417955,-18.319999694824205,1,-0.1683558794754091,1.1285776566757721,110.26000213623048,2.2063505519192024,109.63999938964844,-1.5636287973366625,109.75,-0.1683558794754091
6128,2019-07-10,111.69000244140624,112.18000030517578,111.2300033569336,111.62000274658205,1468900.0,0.0017939239525424089,-1.2352909497266877,0.04216859163796301,57.512954904037045,56.41485475369351,-2.3459596806444694,-2.050267279378758,-6.861721438444121,-8.445483101846222,17.15175736701673,0.9499969482421875,2.4551058630106724,1.928502273559559,-0.9706830169906766,4.8276875641097945,0.47890962828444117,3.3780949188346767,-5.005600585937486,88.49770849638287,27.135418293584245,1.44959264527512,7,-2.3100013732910014,-5.060005187988281,-10.545001983642564,-8.330001831054673,-18.5500030517578,2,-0.17288928969375317,1.2192976292057909,111.48999786376952,1.1285776566757721,110.26000213623048,2.2063505519192024,109.63999938964844,-0.17288928969375317
6129,2019-07-11,110.97000122070312,112.48999786376952,110.66999816894531,112.12000274658205,1407200.0,-0.006446424970586118,-1.0799905831883592,-16.428664850143115,50.6105845700908,54.91090984387935,-1.4841772168906857,-1.1597517412714495,-6.278342860840823,-7.610390612663096,16.839619800792207,1.8199996948242045,1.592236829596473,1.0625011444091825,-1.7670419043801218,3.892044193198487,-0.3522703799854696,2.4772726688038347,-4.065775427246095,66.73967736173203,8.69080925447976,1.4147715243946493,7,-1.4350013732910156,-4.3400039672851705,-9.825000762939453,-7.6100006103515625,-17.26000213623047,3,-0.16265659956026313,-1.2352909497266877,111.69000244140624,1.2192976292057909,111.48999786376952,1.1285776566757721,110.26000213623048,-0.16265659956026313
6130,2019-07-12,112.43000030517578,112.47000122070312,110.6500015258789,111.13999938964844,1209300.0,0.013156700625504447,1.656928534435231,-1.121738438165484,50.81080384459748,53.948214082068965,-2.5386054149856108,-2.448359273178326,-7.808268411584677,-8.948833678751697,16.334029949318165,1.8199996948242188,1.225729843450992,2.334000396728513,-0.6440281714208567,5.312028964877882,0.8449861126538281,3.8230146808031975,-5.190628187499996,98.28087119431835,42.88387528483807,1.4890142840746827,7,-2.2250022888183594,-5.650001525878906,-11.28499984741211,-9.069999694824219,-16.23000335693358,4,-0.19870144896065367,-1.0799905831883592,110.97000122070312,-1.2352909497266877,111.69000244140624,1.2192976292057909,111.48999786376952,-0.19870144896065367
6131,2019-07-15,111.75,112.87000274658205,111.5,112.47000122070312,1194900.0,-0.006048210471671367,-1.2459038947394985,-0.5581400850469888,46.79144671382679,52.55077320272991,-1.313195620894291,-1.7443815305260983,-7.201090236098878,-8.152232854162065,15.185731364053057,1.3700027465820455,0.9428392267757602,1.5819999694824247,-1.4860818307863042,4.650081769751154,0.047959069348067374,3.116040869616782,-4.195590337558585,68.88886534141456,16.927956046718606,1.534040900134362,7,-1.3549995422363281,-3.9850006103515625,-10.667499542236328,-8.389999389648438,-18.120002746582045,0,-0.18568232662192397,1.656928534435231,112.43000030517578,-1.0799905831883592,110.97000122070312,-1.2352909497266877,111.69000244140624,-0.18568232662192397
6132,2019-07-16,112.31999969482422,112.44000244140624,111.47000122070312,111.83999633789062,1210600.0,0.005100668410060072,1.6944147160735201,-0.666670198787776,64.31607352482663,53.83197164819069,-1.7138310966109884,-2.0916203531356246,-7.818480247172332,-8.584048913391356,14.412259927401285,0.9700012207031108,0.8328048373904409,1.9424995422363338,-1.1118223101446318,4.9968213946172995,0.4153386160458439,3.4696604684268237,-4.340342585651555,75.22510138153777,18.769588202289412,1.5271609261904862,7,-1.9249992370605469,-4.450000762939453,-11.282499313354492,-8.959999084472656,-16.23999786376953,1,-0.15776354406026294,-1.2459038947394985,111.75,1.656928534435231,112.43000030517578,-1.0799905831883592,110.97000122070312,-0.15776354406026294
6133,2019-07-17,112.25,112.66999816894531,111.54000091552734,112.44000244140624,1262900.0,-0.0006232166578917786,2.4769472745199304,-0.39583565127550085,63.56656162139047,55.0129232224227,-1.2816591232202654,-1.9000900470897477,-7.79121387099039,-8.358742905902858,13.630710715734647,1.1299972534179688,0.9154805202614114,1.7334999084472713,-1.3989607386519083,4.865960555546451,0.1672695848976815,3.299730231996861,-3.87911523983459,72.07196370884552,9.902098152857207,1.5662303235495882,7,-1.8549995422363281,-2.8800010681152344,-11.04749870300293,-8.889999389648438,-15.040000915527344,2,-0.16997774459736914,1.6944147160735201,112.31999969482422,-1.2459038947394985,111.75,1.656928534435231,112.43000030517578,-0.16997774459736914
6134,2019-07-18,110.12000274658205,111.9800033569336,109.5199966430664,111.94000244140624,1473300.0,-0.01897547664514887,1.5894786718439429,9.578822679088264,57.6625573016962,56.083143478268894,1.012855032575132,0.30459290180483833,-5.627387362043535,-6.08696285562506,12.931423160077907,2.7300033569335938,0.7602587008170332,-0.43399734497069176,-3.5263682658785314,2.658373575937148,-1.9801828054246045,1.112188115483221,-1.3891885475033092,17.910597323568076,-49.72083931376131,1.5461854604539176,7,0.8149986267089702,-0.35500335693360796,-8.052501678466811,-6.760002136230483,-14.95999908447267,3,-0.1541954498131416,2.4769472745199304,112.25,1.6944147160735201,112.31999969482422,-1.2459038947394985,111.75,-0.1541954498131416
6135,2019-07-19,108.1999969482422,110.5,108.1500015258789,110.5,1245700.0,-0.01743557710181254,1.0434742226320712,1.263738152428633,52.87437107565291,55.63660459255705,3.025253043302655,2.1298096873478727,-3.716442603319237,-4.022285531411114,11.983910541759009,2.3499984741210938,0.7928592502516381,-2.2245029449462805,-5.487479579749291,1.0384736898567297,-3.8559912623477857,-0.5930146275447754,4.670005798339844,1.059224776129351,-70.57919722890315,1.631488317401502,7,2.310005187988267,1.7800025939941264,-6.022495269775405,-4.839996337890639,-12.329994201660156,4,-0.13391865316503548,1.5894786718439429,110.12000274658205,2.4769472745199304,112.25,1.6944147160735201,112.31999969482422,-0.13391865316503548
6136,2019-07-22,107.5500030517578,108.3499984741211,107.0,108.08999633789062,1348000.0,-0.006007337475206542,1.5471727989865838,0.23477937810566465,39.451849242066054,53.73302253313159,3.632392229339132,2.5448382329220465,-3.068097689055648,-3.218434691375748,10.735852803144086,1.3499984741210938,0.7586873208803269,-2.6424968719482536,-6.034207559503656,0.7492138156071491,-4.338352215725962,-0.9466415281705451,5.22559967041019,9.700233322299386,-61.0891628810263,1.6958553437777026,7,2.3849983215332173,2.42999649047853,-4.437501907348619,-4.190002441406236,-10.800003051757798,0,-0.10553236430921786,1.0434742226320712,108.1999969482422,1.5894786718439429,110.12000274658205,2.4769472745199304,112.25,-0.10553236430921786
6137,2019-07-23,105.48999786376952,107.7699966430664,104.31999969482422,107.5999984741211,2187500.0,-0.01915392960981055,1.816327547442437,3.9074571194438183,36.287231171749845,51.374608785099674,5.310219187805558,4.2543267267518985,-0.9814874012702148,-1.0239310895523346,9.50577206021604,3.4499969482421875,0.7896952835423292,-4.341501998901379,-8.11988606762614,-0.5631179301766167,-6.2306940332637595,-2.4523099645389976,7.054580749511757,14.011956679650176,-54.95346673030323,1.8891920343623798,7,3.105003356933608,3.3600006103515767,-1.1824970245361186,-2.1299972534179545,-5.889999389648423,1,-0.11242772632972886,1.5471727989865838,107.5500030517578,1.0434742226320712,108.1999969482422,1.5894786718439429,110.12000274658205,-0.11242772632972886
6138,2019-07-24,106.23999786376952,106.6999969482422,104.76000213623048,105.31999969482422,1192500.0,0.007109678786500151,1.10869420994142,-0.4360179634222971,36.67425743778737,49.82612799262152,4.1413424434921495,3.468734416140478,-1.5447452158404502,-1.6341850028142204,9.541762610557674,1.9399948120117188,0.6102048867249721,-3.4560020446777457,-7.548781791843311,0.6367777024878194,-5.502391918260528,-1.4096121710949632,5.811106014404331,25.065238264084304,-40.46509135049055,2.046389873582785,7,2.355003356933608,2.6100006103515767,-1.9324970245361186,-2.8799972534179545,-8.569999694824205,2,-0.09563249470075186,1.816327547442437,105.48999786376952,1.5471727989865838,107.5500030517578,1.0434742226320712,108.1999969482422,-0.09563249470075186
6139,2019-07-25,106.5500030517578,106.8499984741211,105.52999877929688,106.18000030517578,1232300.0,0.002917970578141471,1.7216668370838217,0.40217769890367777,38.44430089806514,48.45207210967348,3.5072504042096853,3.1202334454590783,-1.64153545631045,-1.7838184536926178,9.720694730443505,1.3199996948242188,0.33171880251292407,-3.0199970245361527,-7.342628279251073,1.302634230178768,-5.181312651893606,-0.8586813971786995,5.03723457541507,36.084194932254945,-26.53803792591615,2.161315627357457,7,2.0449981689453267,2.2999954223632955,-2.1675014495849467,-3.190002441406236,-5.020004272460923,3,-0.08765841107248151,1.10869420994142,106.23999786376952,1.816327547442437,105.48999786376952,1.5471727989865838,107.5500030517578,-0.08765841107248151
6140,2019-07-26,106.0999984741211,106.5500030517578,105.8499984741211,106.5500030517578,1504700.0,-0.004223412151552086,2.1110998084195085,-1.21621955997279,34.242424943010676,47.057736357360575,3.3133512173784396,3.593827515934862,-1.02589388053876,-1.1776242708985762,10.032491500148994,0.7000045776367045,-0.02225247337052849,-3.3680015563964787,-7.922752657081034,1.1867495442880767,-5.6453771067387635,-1.090626006054194,5.051204877110862,44.168717579796294,-14.243751233879223,2.277375550342281,7,2.395000457763672,2.75,-1.224996566772461,-2.7399978637695312,-4.110000610351577,4,-0.10311022591277508,1.7216668370838217,106.5500030517578,1.10869420994142,106.23999786376952,1.816327547442437,105.48999786376952,-0.10311022591277508
6141,2019-07-29,103.83999633789062,106.22000122070312,103.54000091552734,106.01000213623048,1714200.0,-0.02130068019540743,1.069495135163796,4.822186053608851,23.12019846050495,42.48041690576929,4.842570529468006,5.875474498482518,1.3546546633721022,1.1490916941291118,11.204465744429296,2.6800003051757812,-0.27815336920447464,-5.450503540039065,-10.585903106639392,-0.3151039734387382,-8.018203323339236,-2.8828037567388947,6.901334793956863,7.092097526486471,-45.12605284370697,2.5676997833001654,7,4.265003204345703,4.620002746582031,1.0875053405761719,-0.4799957275390625,1.160003662109375,0,-0.07675263744592775,2.1110998084195085,106.0999984741211,1.7216668370838217,106.5500030517578,1.10869420994142,106.23999786376952,-0.07675263744592775
6142,2019-07-30,101.48999786376952,103.86000061035156,101.19000244140624,103.47000122070312,1806200.0,-0.022630956827794146,-1.06977067407921,0.9124415052016868,18.864478674740724,37.513518800585985,6.1405187253577935,7.956059173557591,3.8164967239268037,3.5079483917820937,12.059960359000508,2.6699981689453267,-0.7503719974983056,-7.37050209045411,-13.55672106596677,-1.1842831149414508,-10.463611578210433,-4.2773926026977875,8.675226850772361,5.300276195059209,-40.580196899233215,3.093109487756329,7,5.095005035400405,5.795001983642578,4.877502441406264,2.315002441406264,6.1399993896484375,1,-0.04670408871357001,1.069495135163796,103.83999633789062,2.1110998084195085,106.0999984741211,1.7216668370838217,106.5500030517578,-0.04670408871357001
6143,2019-07-31,101.75,102.94000244140624,100.0500030517578,101.5,2641100.0,0.002561849854204157,1.1977140867951037,-0.12626241219467935,21.0427341579974,33.444649562397224,4.732088344801781,7.503461671207901,3.684303967129992,3.2705413763951015,13.385157997006086,2.8899993896484375,-1.1490291788526434,-6.743999862670904,-13.696527338642042,0.20852761330023384,-10.220263600656466,-3.2677361246853422,7.51770248722832,24.999971950736676,-17.4883958663351,3.4762637379855663,7,3.5250015258789062,4.710002899169922,5.254999160766602,2.4949989318847656,7.8700027465820455,2,-0.021130236126574053,-1.06977067407921,101.48999786376952,1.069495135163796,103.83999633789062,2.1110998084195085,106.0999984741211,-0.021130236126574053
6144,2019-08-01,97.69000244140624,103.83000183105469,94.6999969482422,101.4499969482422,4272200.0,-0.039901695907555434,1.143192559732216,-15.039978027343864,10.205214926744318,28.703632212518492,7.647704702875359,11.187202650110365,7.836917557975767,7.306762146899203,15.021374725949055,9.130004882812486,-2.0302200315050953,-10.200997543334978,-18.630025442867222,-1.7719696438027341,-14.415511493101093,-5.986483593568863,10.471576113565618,25.23210087020103,-9.777584850514394,4.214513949766121,8,3.834995269775405,6.094997406005888,9.552495956420913,6.55499649047853,11.20999908447267,3,-0.00020477297534027272,1.1977140867951037,101.75,-1.06977067407921,101.48999786376952,1.069495135163796,103.83999633789062,-0.00020477297534027272
6145,2019-08-02,96.87000274658205,98.93000030517578,96.33000183105469,97.43000030517578,2424500.0,-0.008393895734786327,-2.170731026526112,0.1489357384899409,10.128648849765284,25.445498835596187,7.477912890692352,11.595985644846067,8.74836184474664,8.120169735741129,17.187467082315248,2.5999984741210938,-3.0124229776166658,-10.38249740600584,-20.091203963195028,-0.6737908488166511,-15.23685068460044,-5.528144127411238,9.406954383447655,18.836848902281556,-11.396294345141449,4.854353278594597,8,4.364994049072251,6.914997100830078,10.507495880126939,7.37499618530272,13.059997558593736,4,0.04810566636305014,1.143192559732216,97.69000244140624,1.1977140867951037,101.75,-1.06977067407921,101.48999786376952,0.04810566636305014
6146,2019-08-05,92.86000061035156,94.77999877929688,91.87999725341795,94.5999984741211,4313300.0,-0.041395705817423134,1.761908221950161,3.107152588555937,5.972880108454774,22.07723760634118,10.264414072108082,15.004894220680143,12.873119420338043,12.098438478724674,19.480157888059637,4.990005493164091,-3.9606668139557826,-13.522499465942388,-25.04539330524534,-1.9996056266394362,-19.283946385593865,-7.761052546290912,11.796182094227888,8.180326229762,-15.685754559544135,5.7614469196514735,8,6.504997253417969,9.514999389648438,14.517498016357422,11.384998321533203,18.5,0,0.09832002146681207,-2.170731026526112,96.87000274658205,1.143192559732216,97.69000244140624,1.1977140867951037,101.75,0.09832002146681207
6147,2019-08-06,92.72000122070312,93.66000366210938,91.73999786376952,92.88999938964844,2840600.0,-0.0015076393358630646,1.2456119999643236,0.09770021704338676,5.954021311360378,18.663878036738183,9.38994733917032,14.405151850164714,13.09766507803603,12.2360654125429,21.434834855139286,1.920005798339858,-4.792802009955352,-12.7239990234375,-25.48621995028728,0.03822190341227838,-19.10510948686239,-6.342888560012611,9.891991811690488,8.10589772828395,-9.263316692933724,6.381110463424892,8,6.5749969482421875,9.584999084472656,14.392498016357422,11.52499771118164,19.22000122070311,1,0.13244174522891305,1.761908221950161,92.86000061035156,-2.170731026526112,96.87000274658205,1.143192559732216,97.69000244140624,0.13244174522891305
6148,2019-08-07,92.37999725341795,93.36000061035156,91.25,92.12000274658205,2237500.0,-0.0036669970104492577,-1.1100006103515625,-1.5293959249616855,6.476967711745488,15.11195212714711,8.445264593532855,13.93898293934815,13.557081256917243,12.584309793983792,23.38431596146309,2.1100006103515625,-5.46550388002332,-12.09850273132325,-25.76108829118469,1.56408282853819,-18.92979551125397,-5.26720995139253,8.275036648623328,8.98248878333603,-7.974626248440391,6.83129277993072,8,6.520004272460952,9.680004119873061,14.732501983642592,11.865001678466811,20.480003356933608,2,0.16507902634123295,1.2456119999643236,92.72000122070312,1.761908221950161,92.86000061035156,-2.170731026526112,96.87000274658205,0.16507902634123295
6149,2019-08-08,92.91999816894531,93.18000030517578,91.62000274658205,92.26000213623048,1858400.0,0.005845431171057847,1.644062974816515,2.5384999119668876,9.789509189397663,12.394961487856774,6.446434458876126,12.624659275440536,13.208093279688583,12.037091495135996,25.690651602849652,1.5599975585937358,-5.983319766575846,-10.656001663208002,-24.885947147279893,3.5739438208638887,-17.770974405243948,-3.5410289211720567,5.854028952687713,21.74476696074935,2.661974121045464,7.1149727420359445,8,5.81500244140625,9.140003204345703,14.192501068115234,11.325000762939453,16.63999938964845,3,0.17972454699442753,-1.1100006103515625,92.37999725341795,1.2456119999643236,92.72000122070312,1.761908221950161,92.86000061035156,0.17972454699442753
6150,2019-08-09,90.08999633789062,92.86000061035156,89.9000015258789,92.86000061035156,2153000.0,-0.030456326806090006,1.1371801580962348,-4.197001398730829,8.781898975112043,10.801817100590895,7.56179290282499,14.43529553073759,16.103770138293868,14.83887556582981,28.205694116389036,3.0199966430664062,-6.712165628421658,-12.369003295898438,-27.168427767542,2.430421175745124,-19.76871553172022,-4.969291060076657,7.1792253594157955,3.8933385029806247,-15.699797572760664,7.399712235821781,8,6.790004730224609,11.295005798339844,17.022502899169922,14.15500259399414,20.95000457763672,4,0.20879127486518767,1.644062974816515,92.91999816894531,-1.1100006103515625,92.37999725341795,1.2456119999643236,92.72000122070312,0.20879127486518767
6151,2019-08-12,91.0,91.33999633789062,89.41000366210938,89.91999816894531,2277700.0,0.010101051161067076,1.1931803403760957,-0.3898917564106095,13.829300576108295,10.242352867409513,5.18405492728111,12.533654906837484,15.165629560741351,13.905020597417362,30.72023379039602,1.92999267578125,-7.568395396088647,-10.421499633789068,-25.386841644326438,4.543842376748302,-17.904170639057753,-2.9388286285203833,4.795377663020915,37.41167853860294,16.40565857004198,7.482671005268687,8,5.620002746582031,10.140003204345703,16.349998474121094,13.244998931884766,21.260002136230483,0,0.20802198137555794,1.1371801580962348,90.08999633789062,1.644062974816515,92.91999816894531,-1.1100006103515625,92.37999725341795,0.20802198137555794
6152,2019-08-13,94.5999984741211,98.41000366210938,90.41000366210938,91.08999633789062,4286200.0,0.03956042279253946,-2.2854293856206693,3.2499964678788906,24.56296078934828,10.633489159781835,0.5631503112339402,7.94541703154178,11.607760277955379,10.30090437756428,32.237575567871026,8.0,-8.3394092572033,-5.9355010986328125,-20.268918764438652,8.397916567173027,-13.10220993153574,1.2312077342701144,-5.189994812011719,57.66660902235243,35.63843109015031,7.166708832902921,8,2.0200042724609375,6.540004730224609,12.810001373291016,9.645000457763672,17.139999389648423,1,0.17716704446687026,1.1931803403760957,91.0,1.1371801580962348,90.08999633789062,1.644062974816515,92.91999816894531,0.17716704446687026
6153,2019-08-14,93.16999816894531,94.08000183105469,92.12999725341795,92.3000030517578,2455100.0,-0.015116282539549664,-2.2231301781863055,0.24786170589680515,22.125007549916944,11.95791056235657,0.7242483336608245,8.298150839538607,13.06414165864436,11.718110461453051,33.74029793761255,2.470001220703139,-8.848104223379892,-6.411501312255865,-19.98152525508445,7.158522630572719,-13.196513283670157,0.37351065915842696,-3.7599945068359375,41.77771674262153,20.638250352692673,6.785011971414289,8,1.0000038146972656,7.970005035400391,14.740001678466797,11.075000762939453,17.900001525878906,2,0.20145974714333725,-2.2854293856206693,94.5999984741211,1.1931803403760957,91.0,1.1371801580962348,90.08999633789062,0.20145974714333725
6154,2019-08-15,93.13999938964844,94.91999816894531,92.33999633789062,93.72000122070312,1563600.0,-0.00032197896196672904,-1.3669655418600257,-0.666672512978802,22.51909693630435,13.334627016416466,0.0457678630074696,7.3686187744094696,13.133612063277383,11.726548119231609,36.21814358464501,2.5800018310546875,-9.092606492233472,-5.5924999237060575,-18.494627110601485,7.30962726318937,-12.043563517153771,0.8585636697416561,-3.5499957275390557,41.44439697265625,22.25886533953546,6.451063593447716,8,0.7700042724609375,8.000003814697266,14.864999771118164,11.104999542236328,20.279998779296875,3,0.211724300514595,-2.2231301781863055,93.16999816894531,-2.2854293856206693,94.5999984741211,1.1931803403760957,91.0,0.211724300514595
6155,2019-08-16,93.70999908447266,94.5500030517578,93.4000015258789,93.88999938964844,1504700.0,0.006119816389944743,-1.8750202656951493,0.3103443739970009,26.86159432336987,15.655595262518148,-1.1394419391322117,5.963138225145485,12.5483020618924,11.141116727782958,38.254819701090994,1.4100036621093608,-9.466575240463982,-4.298000335693359,-16.57379769151197,7.9777970201252515,-10.435899013602665,1.839898342215946,-3.9435954223632734,47.77772691514757,25.94453500926221,6.137898677909303,8,0.20000457763671875,7.430004119873047,14.372499465942383,10.53499984741211,19.66000366210939,4,0.16913881793802488,-1.3669655418600257,93.13999938964844,-2.2231301781863055,93.16999816894531,-2.2854293856206693,94.5999984741211,0.16913881793802488
6156,2019-08-19,96.1999969482422,96.4000015258789,94.63999938964844,95.16999816894531,2303800.0,0.0265713145672426,1.461527791115806,-5.722205738990457,37.99364644433272,19.215553610626184,-3.4708322969046037,2.718612813447592,10.058072351100819,8.610890130400733,39.696800605812655,2.69000244140625,-9.174443076616768,-1.2405021667480298,-12.67986275921227,10.19885842571621,-6.960182462980157,4.479178129484097,-6.260721286132821,72.37491607666033,46.4489845883256,5.719680296232122,8,-2.2899932861328267,4.940006256103501,12.292501449584947,8.045001983642564,16.75,0,0.15426200039558635,-1.8750202656951493,93.70999908447266,-1.3669655418600257,93.13999938964844,-2.2231301781863055,93.16999816894531,0.15426200039558635
6157,2019-08-20,93.62999725341795,95.98999786376952,93.48999786376952,95.80999755859376,1512300.0,-0.02671517439035853,-1.0325210816376298,-2.1165076590323233,33.319635531908844,22.198072257311,-0.847274878874714,4.5898581544986286,12.561220587350704,11.137283620254863,40.4000802592418,2.7099990844726847,-8.88639045574223,-3.2175018310547046,-14.11677872389761,7.681775061788201,-8.667140277476165,2.2321366153667554,-3.521307031308581,35.12877047159248,8.71038996629651,5.449638446421456,8,0.28000640869142046,7.410003662109389,15.4500026702881,10.615001678466811,18.8300018310547,1,0.19897474558702322,1.461527791115806,96.1999969482422,-1.8750202656951493,93.70999908447266,-1.3669655418600257,93.13999938964844,0.19897474558702322
6158,2019-08-21,96.08000183105469,96.2300033569336,94.87999725341795,95.83999633789062,1556700.0,0.026166876530024696,3.9999434868607477,-0.11009424750732173,46.45842535817527,26.272396276064065,-3.0365667240327383,1.4120621997214897,9.982801203106689,8.63240837731884,41.10916164987977,2.600006103515639,-7.939511976282091,-0.2594974517822237,-10.222390367980424,9.703395464415976,-5.240943909881324,4.721949006316876,-5.805285340145318,92.11824418917116,62.84201236519385,4.9814464580991,8,-2.1699981689453125,4.959999084472656,13.052497863769531,8.164997100830078,18.22000122070311,2,0.1629891312892675,-1.0325210816376298,93.62999725341795,1.461527791115806,96.1999969482422,-1.8750202656951493,93.70999908447266,0.1629891312892675
6159,2019-08-22,97.20999908447266,97.43000030517578,95.9499969482422,96.02999877929688,1355000.0,0.011761003662395186,-1.208953694267179,4.9165554072096125,50.73783900129139,30.934167390083992,-3.904646952408285,-0.4780520236199379,8.685870396956176,7.474630911113621,41.77701316329663,1.4800033569335795,-6.900921504651123,1.3375000000000057,-7.411911606891152,10.086911606891164,-3.0372058034455733,5.712205803445585,-6.772576850139288,94.54091098405966,61.302699832779226,4.374705803445577,8,-3.2999954223632812,3.485004425048828,12.672500610351562,7.034999847412109,16.95000457763672,3,0.14257793170337996,3.9999434868607477,96.08000183105469,-1.0325210816376298,93.62999725341795,1.461527791115806,96.1999969482422,0.14257793170337996
6160,2019-08-23,95.16000366210938,98.08999633789062,94.83000183105469,96.91999816894531,2533300.0,-0.021088318502934023,-1.6942123747611872,-1.4915203827627452,55.455414734284986,35.55929118543696,-1.184390932949455,0.7487098778930488,10.522004180891614,9.478416288852713,42.5945470149106,3.2599945068359375,-5.9455458072028335,-0.16549568176269247,-7.471509039259004,7.140517675733619,-3.8185023605108483,3.4875109969854634,-4.563129799220491,36.304485919616205,-0.09910866389022743,3.6530066787481563,8,-0.75,4.7949981689453125,15.189996719360352,9.08499526977539,18.089996337890625,4,0.19188728251496134,-1.208953694267179,97.20999908447266,3.9999434868607477,96.08000183105469,-1.0325210816376298,93.62999725341795,0.19188728251496134
6161,2019-08-26,95.87000274658205,96.58999633789062,94.5199966430664,96.3499984741211,2596000.0,0.007461108208798528,3.3125377499443687,0.2727256964011606,57.2748298010825,39.19394329785187,-1.263838368079007,-0.6208259727784906,9.548791972633609,8.716286371426065,42.73130356864947,2.0699996948242188,-5.119823822099534,0.9430030822754105,-5.18146867766103,7.067474842211851,-2.119232797692817,4.005238962243638,-5.116866287708746,51.739253745453915,11.270554706953824,3.062235879968221,8,-0.7600059509277486,3.009998321533189,14.374998092651353,8.37499618530272,17.199996948242173,0,0.1825388494695115,-1.6942123747611872,95.16000366210938,-1.208953694267179,97.20999908447266,3.9999434868607477,96.08000183105469,0.1825388494695115
6162,2019-08-27,96.75,97.97000122070312,95.87999725341795,96.37000274658205,2292700.0,0.009179067781442507,-2.0735166246865084,-0.791667991226112,59.84678631879738,43.38525204994969,-2.01911717549018,-1.9754203389037315,8.480659033812074,7.774056436052632,42.051014720867606,2.0999984741210795,-3.8627869619809445,2.060000228881833,-3.3162729662655863,7.4362734240292525,-0.6281363686918695,4.748136826455536,-5.843726197061983,62.46508536587972,17.269469563210293,2.6881365975737093,8,-1.535003662109375,1.8400001525878906,13.207500457763672,7.494998931884766,16.169998168945312,1,0.1674418289224,3.3125377499443687,95.87000274658205,-1.6942123747611872,95.16000366210938,-1.208953694267179,97.20999908447266,0.1674418289224
6163,2019-08-28,99.5999984741211,99.87000274658205,96.27999877929688,96.4499969482422,2971900.0,0.02945734856972715,-1.0573101230541289,8.289537615194924,63.63265792929445,47.95342549361526,-4.3148541110791285,-5.264672744892749,5.428564213108544,4.8720179003041295,40.82148915236176,3.5900039672851705,-2.7055926219665594,5.017498779296872,0.17625388327004998,9.858743675323694,2.596876331283454,7.43812122731029,-8.543650073999643,94.9531969265694,44.85830998893401,2.4206224480134133,8,-2.964996337890625,-1.4699974060058594,9.122501373291016,4.645000457763672,16.1300048828125,2,0.12911647396955495,-2.0735166246865084,96.75,3.3125377499443687,95.87000274658205,-1.6942123747611872,95.16000366210938,0.12911647396955495
6164,2019-08-29,97.66999816894531,104.23999786376952,96.68000030517578,102.5,6131300.0,-0.019377513401039326,-1.220264396146086,-1.5333331718647512,66.05933214323349,52.30872969582233,-1.871506496063617,-3.5165429359905147,7.133098353580749,6.794910270120141,38.88301408135191,7.559997558593736,-1.9801368714483658,3.088498687744135,-1.7500504897598717,7.9270478652481415,0.6692240989921316,5.507773276496138,-6.261103594965434,32.40741903580796,-22.55958474062158,2.4192745887519997,8,1.1949996948242045,0.4600028991699219,11.052501678466797,6.575000762939453,14.490005493164062,3,0.17026727955954946,-1.0573101230541289,99.5999984741211,-2.0735166246865084,96.75,3.3125377499443687,95.87000274658205,0.17026727955954946
6165,2019-08-30,101.52999877929688,101.93000030517578,97.91000366210938,98.25,3975300.0,0.039520842456397975,-1.0303057158930649,-0.6790885167388536,69.83051529327919,55.846159567927494,-5.035078211146796,-7.388331714236571,3.0420587100360166,2.9476205980382133,36.839781408771444,4.260002136230469,-0.8907659090588425,6.715499496459955,1.0370356877289169,12.393963305190994,3.876267592094436,9.554731400825474,-9.351238007929624,72.11935448423112,14.31490617554585,2.839231904365519,8,-2.665000915527358,-3.5499954223632812,7.192501068115234,2.7150001525878906,10.950004577636719,4,0.12439677961847773,-1.220264396146086,97.66999816894531,-1.0573101230541289,99.5999984741211,-2.0735166246865084,96.75,0.12439677961847773
6166,2019-09-03,101.98999786376952,102.1500015258789,99.87999725341795,101.19000244140624,2110800.0,0.004530671624182414,3.053569117376507,0.24390113417504816,65.78385956953372,59.45329557210803,-5.126500050310668,-7.514537937403574,2.3064691588201782,2.4898836053502436,34.09697267731367,2.2700042724609517,0.26315398135577084,6.718998718261702,0.2844964774970862,13.153500959026317,3.501747597879401,9.936249838644002,-9.087562866858136,73.08612636685704,14.633692210815639,3.2172511203823055,9,-2.6100006103515483,-4.174995422363267,6.682500839233413,2.2550010681152486,11.0,1,0.11040300394231539,-1.0303057158930649,101.52999877929688,-1.220264396146086,97.66999816894531,-1.0573101230541289,99.5999984741211,0.11040300394231539
6167,2019-09-04,105.0,105.18000030517578,102.51000213623048,102.86000061035156,2570500.0,0.029512718886914868,1.1359985351562387,2.6750145436165442,73.66948070028033,62.476746165675266,-7.100778983970812,-10.073875617973755,-0.9665926455209899,-0.5198103992436529,31.46123946025855,3.190002441406264,1.3543980877672936,9.115000915527347,1.4748116181507953,16.755190212903898,5.294906266839064,12.93509556421563,-11.417311231077136,97.97752500769369,35.87024102340337,3.820094648688277,9,-5.150001525878906,-7.704998016357422,3.282499313354492,-0.7550010681152344,8.910003662109375,2,0.07685713995070675,3.053569117376507,101.98999786376952,-1.0303057158930649,101.52999877929688,-1.220264396146086,97.66999816894531,0.07685713995070675
6168,2019-09-05,107.62999725341795,108.29000091552734,106.19000244140624,106.43000030517578,2448500.0,0.025047592889694714,-1.500009082652109,0.5607463974273893,76.25952119238713,65.31248863135256,-8.850877615540043,-12.124427718317946,-3.713297837482429,-3.131009584249,28.856340016721127,3.2900009155273438,2.096702490601075,10.982498168945298,1.906199844806494,20.058796493084103,6.444349006875896,15.5206473310147,-13.11952356159486,94.31521423417561,28.371707555444488,4.5381491620694,9,-6.2249984741210795,-8.779994964599595,-0.6949958801269389,-3.384998321533189,7.560005187988281,3,0.04914987503968704,1.1359985351562387,105.0,3.053569117376507,101.98999786376952,-1.0303057158930649,101.52999877929688,0.04914987503968704
6169,2019-09-06,109.62000274658205,109.72000122070312,107.16999816894531,107.68000030517578,2531200.0,0.018489320300534517,1.3831811019130533,1.6166728125834777,77.42159027014,67.75317480200313,-9.940777871266008,-13.490844411484488,-5.803162135442179,-5.128136863165608,26.206815814445704,2.5500030517578125,3.3408332336915976,12.13750343322755,1.557002608645476,22.718004257809625,6.847253020936506,17.427753845518595,-13.731576332388528,99.15327269438498,29.634977640760567,5.29025041229104,9,-7.50000381469728,-10.055000305175795,-3.7525005340576314,-5.37500381469728,5.399993896484361,4,0.055738008185208354,-1.500009082652109,107.62999725341795,1.1359985351562387,105.0,3.053569117376507,101.98999786376952,0.055738008185208354
6170,2019-09-09,108.9000015258789,110.72000122070312,107.70999908447266,109.87000274658205,2687100.0,-0.006568155470380921,1.2546847943491009,-0.5000000000000037,73.31131713216517,69.53500672767898,-7.897275556886356,-11.89948348798032,-5.163463792398574,-4.411532927603105,23.264527099664424,3.0100021362304688,4.0737820403733025,10.477001953124997,-0.6657812279045601,21.619785134154554,4.9056103626102185,16.048393543639776,-11.35178613490423,83.21034106337113,13.47285833926614,5.57139159051478,9,-5.600002288818359,-8.834999084472656,-6.245002746582031,-4.860004425048828,7.610000610351577,0,0.029935740041801218,1.3831811019130533,109.62000274658205,-1.500009082652109,107.62999725341795,1.1359985351562387,105.0,0.029935740041801218
6171,2019-09-10,109.93000030517578,110.0199966430664,106.80999755859376,108.5500030517578,1826200.0,0.00945820720720647,3.1154100092433463,-1.4226757904671954,81.71207195974526,71.96448291000652,-7.513220192089037,-12.056734226741582,-6.2392740041048,-5.465958609619491,19.977158646942485,3.209999084472642,4.698690405414027,10.56050071716308,-1.1298964078142717,22.250897842140432,4.715302154674404,16.405699279651756,-10.537734898039119,90.37757608254242,15.59054418576659,5.8451985624886795,9,-6.430000305175781,-9.864997863769531,-7.420001983642578,-5.890003204345703,6.970001220703125,1,0.02319660733811313,1.2546847943491009,108.9000015258789,1.3831811019130533,109.62000274658205,-1.500009082652109,107.62999725341795,0.02319660733811313
6172,2019-09-11,111.36000061035156,112.6500015258789,110.41999816894531,111.0199966430664,3242900.0,0.013008280735067546,-1.896106534027575,0.2463801768032748,80.95624658408283,73.8893260938719,-7.434684978181181,-12.824243420026903,-7.786455834287295,-6.923016382649678,19.974588073777948,2.720001220703125,5.474411925933438,11.152500915527341,-1.4644439876319808,23.769445818686663,4.84402846394768,17.460973367107,-10.381852189315595,80.03094275000743,7.129011201150519,6.308472451579659,9,-6.694999694824219,-10.329998016357422,-10.490001678466797,-8.730003356933608,6.010002136230483,2,0.014637187899462223,3.1154100092433463,109.93000030517578,1.2546847943491009,108.9000015258789,1.3831811019130533,109.62000274658205,0.014637187899462223
6173,2019-09-12,111.94000244140624,112.91000366210938,111.01000213623048,111.83000183105469,1549900.0,0.005208349747447549,-1.1714303152901977,0.3235274318410891,80.52218200076068,75.49630941137491,-6.794712901655913,-12.570436057314694,-8.446755424374516,-7.519473112573081,19.988071244912568,1.900001525878892,6.258149096828461,10.79400253295897,-2.398094054147535,23.986099120065475,4.197954239405718,17.390050826512223,-9.094357523595392,84.09835655501887,13.35802730219298,6.596048293553252,9,-6.529998779296861,-10.77999877929686,-11.140003204345689,-9.3800048828125,5.040000915527358,3,0.017598724117719344,-1.896106534027575,111.36000061035156,3.1154100092433463,109.93000030517578,1.2546847943491009,108.9000015258789,0.017598724117719344
6174,2019-09-13,112.86000061035156,113.12000274658205,111.51000213623048,111.88999938964844,1801600.0,0.008218672046455433,1.161066677590103,8.818143986684452,88.47825423530905,77.5682804049338,-5.9601914112569006,-12.582418827621012,-9.459615807201402,-8.46830745034967,20.335753757901358,1.6100006103515625,7.024859368968208,10.72800064086914,-2.885669381009464,24.341670662747745,3.9211656299298454,17.534835651808436,-8.202771118566986,95.87952579301484,19.924757518559346,6.8068350109393005,9,-6.3600006103515625,-11.59499740600586,-12.379999160766602,-10.545001983642578,3.8300018310546733,4,0.020645063073311487,-1.1714303152901977,111.94000244140624,-1.896106534027575,111.36000061035156,3.1154100092433463,109.93000030517578,0.020645063073311487
6175,2019-09-16,109.55999755859376,112.13999938964844,109.51000213623048,112.0999984741211,1746600.0,-0.02923979296394863,1.0076293865332484,-2.61855434953593,76.74871568897238,78.78659775153808,-1.5660310841234661,-8.468261977050659,-6.289189719793242,-5.231152716653767,20.407999770044643,3.3499984741210795,7.440752730613724,6.635497665405282,-6.75743826642551,20.028433597236074,-0.06097030051010677,13.33196563132067,-3.2102134158496938,43.58158064964664,-33.97245087641326,6.696467965915394,9,-1.7449951171875,-8.294994354248061,-9.162496566772475,-7.24499893188478,8.880004882812472,0,0.04983569921633646,1.161066677590103,112.86000061035156,-1.1714303152901977,111.94000244140624,-1.896106534027575,111.36000061035156,0.04983569921633646
6176,2019-09-17,111.04000091552734,111.0999984741211,109.25,109.73999786376952,1220900.0,0.013508610714800806,1.6056350135932345,-0.5118120406220141,77.2813963738396,79.1879217152669,-1.8185262989733815,-9.253939532136258,-7.904231468693979,-6.774818273392469,21.15190012514552,1.8499984741210938,8.063801664436937,7.373500823974609,-6.094919254913492,20.84192090286271,0.6392907845305587,14.10771086341866,-3.336173052015681,46.25322080477224,-31.837612356547666,6.734210039444048,9,-1.3849983215332031,-9.77499771118164,-11.907499313354492,-9.400001525878906,5.589996337890611,1,0.04926153796472321,1.0076293865332484,109.55999755859376,1.161066677590103,112.86000061035156,-1.1714303152901977,111.94000244140624,0.04926153796472321
6177,2019-09-18,112.26000213623048,112.2699966430664,110.37999725341795,111.36000061035156,1728000.0,0.010987042603063824,3.1087365758593832,0.692307240865292,75.77360963987167,79.1339315427652,-2.1237284676610955,-9.493396307361792,-9.287531264918528,-8.038940700465574,21.720195378176516,1.8899993896484517,8.326111202839385,7.662001800537126,-5.456126646904124,20.780130247978377,1.102937576816501,14.221066024257752,-3.472939296104741,77.77777777777786,1.744741199345242,6.559064223720625,9,-2.295001983642578,-10.49499893188478,-13.379999160766616,-10.865001678466811,3.339996337890611,2,0.04133261447846448,1.6056350135932345,111.04000091552734,1.0076293865332484,109.55999755859376,1.161066677590103,112.86000061035156,0.04133261447846448
6178,2019-09-19,111.73999786376952,112.91999816894531,111.68000030517578,112.45999908447266,1565100.0,-0.004632142014659224,-1.9523887375113533,-0.8000000000000032,80.38874620631508,79.46361553567351,-1.0721589832643872,-8.158311255315581,-8.946682657729028,-7.5831352103419505,22.461203966747778,1.2399978637695312,8.805613203314508,6.358997726440421,-6.484966268212631,19.202961721093473,-0.06298427088610481,12.780979723766947,-2.489997863769517,64.34098440805145,-16.499455543896858,6.421981997326529,9,-1.7749977111816122,-9.114997863769517,-12.85999488830565,-10.344997406005845,2.8100051879882812,3,0.05038486656923413,3.1087365758593832,112.26000213623048,1.6056350135932345,111.04000091552734,1.0076293865332484,109.55999755859376,0.05038486656923413
6179,2019-09-20,111.06999969482422,113.66999816894531,111.04000091552734,111.95999908447266,2548600.0,-0.005996046015341316,-4.536854109446024,1.2361081676768289,73.89778071163543,79.52877815561466,-0.1953965740538024,-6.742403353525162,-8.444108050489604,-6.986673660644001,23.757737317959688,2.6299972534179688,8.82499397581799,4.995999526977542,-7.482104914248481,17.474103968203565,-1.2430526936354767,11.23505174759056,-1.0459991455078068,41.176480741812206,-39.0830702820002,6.239052220613015,9,-0.8300018310546875,-8.06500244140625,-13.414997100830078,-9.674999237060547,2.3499984741210938,4,0.053209720701788976,-1.9523887375113533,111.73999786376952,3.1087365758593832,112.26000213623048,1.6056350135932345,111.04000091552734,0.053209720701788976
6180,2019-09-23,113.41999816894531,113.94000244140624,111.0999984741211,111.0999984741211,1922900.0,0.021157814716646683,-1.448279604192209,-2.6067430178133626,76.155590666655,78.9113913452713,-2.052666675657264,-8.067913700677423,-10.984742145177563,-9.371263777248217,24.819644891036994,2.870002746582017,8.566740962441088,6.43299827575683,-5.334635091412949,18.20063164292661,0.5491815921719478,12.316814959341713,-2.6667980957031148,88.91249463177236,7.425592802130538,5.883816683584887,9,-1.8249969482421875,-9.749996185302734,-15.894994735717773,-12.02499771118164,-0.839996337890625,0,0.02883093215704413,-4.536854109446024,111.06999969482422,-1.9523887375113533,111.73999786376952,3.1087365758593832,112.26000213623048,0.02883093215704413
6181,2019-09-24,113.37000274658205,114.51000213623048,111.81999969482422,113.66999816894531,1693000.0,-0.0004407990052053279,1.7171695764922323,-0.12930838871769637,72.15457818026287,77.9334281892913,-1.6353672951280203,-6.998454643204198,-11.107971991899333,-9.35330839666041,25.89399580862905,2.690002441406264,8.076561942356761,5.508002853393563,-5.346142863659807,16.362148570446934,0.08092999486687802,10.935075711920248,-2.3300018310547017,72.3971418437622,-6.714487014826503,5.427072858526684,9,-1.490001678466811,-9.370002746582045,-15.844999313354506,-11.975002288818374,-1.3100051879882812,1,0.044720821839946856,-1.448279604192209,113.41999816894531,-4.536854109446024,111.06999969482422,-1.9523887375113533,111.73999786376952,0.044720821839946856
6182,2019-09-25,112.9499969482422,114.16000366210938,111.8499984741211,113.37000274658205,1346300.0,-0.003704734834299117,1.3099963760514548,1.4000406907251242,65.94722641121948,76.31398867934229,-1.0796372693200595,-5.589114201806879,-10.888019101700834,-8.958050970315924,27.571353304253876,2.3100051879882812,7.832131508278422,4.277997207641619,-5.443367801269062,13.9993622165523,-0.5826852968137217,9.138679712096959,-1.849998474121108,55.043093971241554,-21.230580634965655,4.860682504455341,9,-1.0699958801269673,-8.949996948242202,-15.424993515014663,-11.55499649047853,-2.5499954223632955,2,0.032580791541429344,1.7171695764922323,113.37000274658205,-1.448279604192209,113.41999816894531,-4.536854109446024,111.06999969482422,0.032580791541429344
6183,2019-09-26,112.45999908447266,113.58000183105469,111.33000183105469,113.51000213623048,1384700.0,-0.004338183948726315,2.781504846899523,2.499972752538589,59.354396750422374,73.07800451435487,-0.5678347665015195,-4.307106409937134,-10.605635977018864,-8.492708661559305,29.932801904530727,2.25,7.277544078545773,3.1449993133544893,-5.712673008168522,12.002671634877501,-1.2838368474070165,7.573835474115995,2.0500030517578267,40.92212303768507,-31.116653072432314,4.4288361607615085,9,-0.5799980163574219,-7.944999694824219,-14.984996795654297,-11.064998626708984,-0.7200012207031392,3,0.027921033391524963,1.3099963760514548,112.9499969482422,1.7171695764922323,113.37000274658205,-1.448279604192209,113.41999816894531,0.027921033391524963
6184,2019-09-27,114.3000030517578,114.41999816894531,112.5999984741211,113.29000091552734,1840200.0,0.016361408343094963,1.912017285261751,-0.961904000697516,66.5644110041072,71.9464151049254,-2.438530838250955,-5.098768573404612,-12.567487559305661,-10.296303004581787,31.463513059569838,1.9599990844726562,6.712684159714897,4.1535030364990035,-3.073544803849657,11.380550876847664,0.5399791163246732,7.767026956673334,0.14639907836917132,93.8416756906712,22.256997269258605,3.61352392017433,9,-2.420001983642564,-9.78500366210936,-16.82500076293944,-12.905002593994126,-2.090003967285142,4,0.002187226538277409,2.781504846899523,112.45999908447266,1.3099963760514548,112.9499969482422,1.7171695764922323,113.37000274658205,0.002187226538277409
6185,2019-09-30,114.16000366210938,115.79000091552734,113.86000061035156,114.45999908447266,2011800.0,-0.0012248415215266872,-3.288882295596151,-0.2970245424261465,63.72485482624453,70.44013271074817,-1.7627749920697369,-4.178267808505083,-12.491577828228145,-10.130876819225335,33.19102290075787,1.9300003051757812,6.119597669344543,3.3820034027099553,-2.8076622479613604,9.571669053381271,0.2871705773742974,6.476836228045613,-2.8300018310546875,63.452968878564306,-5.516820499220742,3.094832825335657,9,-1.0750045776367188,-9.0050048828125,-16.857500076293945,-12.765003204345703,-0.8800048828125,0,-0.006482178253553017,1.912017285261751,114.3000030517578,2.781504846899523,112.45999908447266,1.3099963760514548,112.9499969482422,-0.006482178253553017
6186,2019-10-01,113.25,115.08999633789062,113.0,115.08999633789062,1658100.0,-0.007971300218269084,1.2717396712719553,6.1334147147834495,56.34653300978039,68.28156864073804,-0.565817203708562,-2.5101365095002706,-11.636605084724124,-9.192975271066686,34.78783976307148,2.089996337890625,5.223884605420906,1.9089996337890653,-2.7819598309745857,6.599959098552716,-0.43648009859276726,4.254479366170898,-1.8307981872558656,43.04929513617446,-23.50838176988021,2.345479732381827,10,0.16500091552734375,-8.095001220703125,-16.06749725341797,-11.854999542236328,-0.45999908447265625,1,-0.005916098622033683,-3.288882295596151,114.16000366210938,1.912017285261751,114.3000030517578,2.781504846899523,112.45999908447266,-0.005916098622033683
6187,2019-10-02,113.06999969482422,113.37000274658205,111.01000213623048,112.25,2456400.0,-0.001589406668218829,2.3239309488885715,-0.4456528950292737,53.89922784700161,65.33828882303652,-0.28925380002111467,-1.7861289113720602,-11.44845165104212,-8.95997372320052,35.34358520172207,2.3600006103515625,4.802078415461395,1.3254993438720675,-2.3465612165045826,4.9975599042487175,-0.5105309363162576,3.1615296240603925,2.720001220703125,43.0961942399651,-20.365190441441868,1.8360302801883273,10,0.3300018310546875,-7.2350006103515625,-16.075000762939453,-11.674999237060547,-0.5999984741210938,2,-0.008932538595175066,1.2717396712719553,113.25,-3.288882295596151,114.16000366210938,1.912017285261751,114.3000030517578,-0.008932538595175066
6188,2019-10-03,112.91999816894531,113.13999938964844,110.6500015258789,112.7699966430664,1934300.0,-0.001326625331951492,7.440613968163656,0.18292875817601578,50.21864973224861,62.70727426977134,0.051107864750903786,-1.2853964972474756,-11.31605036846959,-8.682578866209013,35.2002484592036,2.4899978637695312,4.2249970641661605,0.9109977722168026,-2.238023479295947,4.060019023729552,-0.6635128535395722,2.4855083979731774,2.7744027709960903,44.16336405871963,-14.569557201166255,1.5745106257563748,10,0.3000030517578125,-6.884998321533203,-16.017499923706055,-11.52499771118164,-2.5699996948242188,3,-0.022316655011773157,2.3239309488885715,113.06999969482422,1.2717396712719553,113.25,-3.288882295596151,114.16000366210938,-0.022316655011773157
6189,2019-10-04,115.7300033569336,116.58999633789062,113.1500015258789,113.20999908447266,2595600.0,0.024884920594703708,-1.6060572782706701,16.799857586084126,73.31820527828795,62.392009226619436,-2.266731628554453,-3.809500789383108,-14.121360095652818,-11.33813679846898,35.09908293851676,3.6699981689453125,3.7145715794821683,3.4155029296875057,0.06337749596167441,6.767628363413337,1.73944021282459,5.091565646550421,-5.0800018310546875,85.52199104251785,23.845068656543752,1.6760627168629167,10,-2.110004425048828,-9.09500503540039,-18.347501754760742,-14.335002899169922,-6.8000030517578125,4,-0.03447684591227507,7.440613968163656,112.91999816894531,2.3239309488885715,113.06999969482422,1.2717396712719553,113.25,-0.03447684591227507
6190,2019-10-07,112.16000366210938,115.66000366210938,111.83000183105469,115.12999725341795,1740900.0,-0.030847659131346017,-1.1101954429570966,-1.1785668872728536,53.65535787652046,60.3365403039814,1.2356877487772806,0.01818493460498871,-10.573544626087,-7.656033559857605,34.59649259131345,3.9000015258789062,3.0554205442600164,-0.3174968719482365,-3.262902721666677,2.627908977770204,-1.7901997968074568,1.1552060529109838,-1.5100021362304688,25.420933586961684,-36.628692248907,1.4727029248592185,10,1.4599952697753906,-4.910003662109375,-13.662504196166992,-10.765003204345703,-4.470001220703139,0,0.0004457508980999503,-1.6060572782706701,115.7300033569336,7.440613968163656,112.91999816894531,2.3239309488885715,113.06999969482422,0.0004457508980999503
6191,2019-10-08,112.4800033569336,114.0999984741211,110.80999755859376,111.11000061035156,1731600.0,0.0028530642330242273,-2.34008744718511,-0.4612813814114689,50.76283292593881,58.649385472283555,0.867379353090513,-0.1064367887086064,-10.839609741874,-7.8719482025632175,34.277478093332824,3.2900009155273295,2.7247285828619994,-0.1249973297119169,-2.815853083347875,2.565858423924041,-1.470425206529896,1.2204305471060621,-1.7112019348144543,30.808138541705464,-28.043612655380482,1.345427876817982,10,1.1399955749511719,-4.245006561279297,-14.057502746582031,-11.085002899169922,-4.0800018310546875,1,0.007112334623823324,-1.1101954429570966,112.16000366210938,-1.6060572782706701,115.7300033569336,7.440613968163656,112.91999816894531,0.007112334623823324
6192,2019-10-09,112.98999786376952,114.69000244140624,112.91999816894531,113.16000366210938,1536200.0,0.004534090430434512,-10.419191297713589,-0.12409157482640022,54.337264685389485,58.091926353946555,0.40639216411339874,-0.514429842447214,-11.212872409371002,-8.265851797735152,33.50531451331808,2.209999084472642,2.100168460190119,0.3034973144531108,-2.326639778102461,2.9336344070086824,-1.011571231824675,1.6185658607308966,-2.180000305175753,39.39391214885786,-17.988387631463425,1.3150685462777838,10,0.6300010681152486,-3.43999862670897,-14.392498016357408,-11.594997406005845,-4.239997863769517,2,-0.0017700411719920872,-2.34008744718511,112.4800033569336,-1.1101954429570966,112.16000366210938,-1.6060572782706701,115.7300033569336,-0.0017700411719920872
6193,2019-10-10,113.91000366210938,114.02999877929688,112.3000030517578,113.25,1107000.0,0.008142364950294967,2.8444610220067457,-3.882242067943848,59.68622707995819,57.327683695707776,-0.319945888967311,-1.348414741228936,-11.991018634639431,-9.057969129396312,32.548950181871724,1.7299957275390767,1.6696142618897056,1.1250030517578153,-1.5348091912475752,3.784815294763206,-0.20490306974487282,2.4549091732605035,-3.100006103515611,53.633334917290895,-5.559345734740951,1.3299061215026924,10,-0.2900047302246094,-2.5200042724609375,-15.337503433227539,-12.515003204345703,-5.060005187988281,3,-0.012641580151974363,-10.419191297713589,112.98999786376952,-2.34008744718511,112.4800033569336,-1.1101954429570966,112.16000366210938,-0.012641580151974363
6194,2019-10-11,115.19000244140624,116.58999633789062,114.8000030517578,115.0,2200000.0,0.011236930367360065,-5.067811513991376,0.2878808896286833,56.51215144251009,56.52627220862617,-1.6320491674959214,-2.577031230851958,-12.980473425170189,-10.196707474836103,31.74987235240679,2.67999267578125,1.4819817239553856,2.288501739501939,-0.5809863472090342,5.157989826212912,0.8537576961464453,3.7232457828574326,-4.264404907226535,75.77864719454665,19.504878821313525,1.4347440433554874,10,-1.5700035095214702,-3.4900054931640483,-15.062501907348619,-13.795001983642564,-6.130004882812472,4,-0.0420175697951487,2.8444610220067457,113.91000366210938,-10.419191297713589,112.98999786376952,-2.34008744718511,112.4800033569336,-0.0420175697951487
6195,2019-10-14,115.0199966430664,115.9800033569336,114.93000030517578,115.3499984741211,1154000.0,-0.0014758728599412185,-3.117703377913413,-1.736829424992099,56.01747356705617,56.48971004832348,-1.48319867624528,-2.083842440454305,-12.489473647179636,-9.881802333221984,31.75062128359569,1.0500030517578125,1.486105564281246,1.8454959869384737,-0.7068247825731362,4.397816756450084,0.5693356021826759,3.1216563716942716,-3.9811111328124866,72.83736978547927,17.83462486018884,1.2761603847558025,10,-1.3999977111816406,-3.3199996948242188,-14.177495956420898,-13.879993438720703,-8.139999389648452,0,-0.052947283217102625,-5.067811513991376,115.19000244140624,2.8444610220067457,113.91000366210938,-10.419191297713589,112.98999786376952,-0.052947283217102625
6196,2019-10-15,116.51000213623048,116.62999725341795,115.0,115.0,1241200.0,0.012954316959231882,-1.1589337052026145,-4.575738660008366,62.04330165435798,57.39460713802974,-2.7514906933799494,-3.3128911524071327,-13.505278833706384,-11.18308243355635,31.917930363130264,1.6299972534179545,1.2318501240026052,3.0620014190674,0.3083796303298101,5.81562320780499,1.6851905246985979,4.438812313436202,-5.360094409423823,97.22874646941872,40.48658202417489,1.3768108943687978,10,-2.8700027465820455,-4.790004730224624,-14.827501296997085,-15.36999893188478,-9.25,1,-0.07570165250285876,-3.117703377913413,115.0199966430664,-5.067811513991376,115.19000244140624,2.8444610220067457,113.91000366210938,-0.07570165250285876
6197,2019-10-16,116.9000015258789,116.98999786376952,115.8000030517578,116.66000366210938,1639300.0,0.003347346858619149,4.666769605261151,0.1589387577746437,65.12260022659481,59.05060163740154,-2.8396948343868615,-3.517809957387996,-13.40225581738153,-11.395501073642677,31.866421541871315,1.1899948120117188,1.0651896785261812,3.2200008392333928,0.1268829853186304,6.313118693148155,1.6734419122760045,4.766559766190781,-5.530890218007798,98.0810994148625,37.712801934325086,1.5465589269573825,10,-3.0000038146972656,-3.7800025939941406,-15.117500305175781,-15.759998321533203,-8.900001525878906,2,-0.07271171846921065,-1.1589337052026145,116.51000213623048,-3.117703377913413,115.0199966430664,-5.067811513991376,115.19000244140624,-0.07271171846921065
6198,2019-10-17,117.37000274658205,117.62000274658205,116.70999908447266,117.2699966430664,1106100.0,0.0040205407576414665,2.0333146838918728,0.41669580697465947,61.53266333098523,57.741096976590136,-2.919049575598848,-3.735942786457244,-13.35264710180104,-11.665023430376309,31.72892403171653,0.9100036621093892,1.129741495695498,3.4085018157959155,0.045774154881499385,6.771229476710332,1.7271379853387145,5.089865646253116,-5.663638245357035,91.13475081366698,33.55477143671117,1.6813638304572052,10,-3.1550025939941406,-3.93500137329103,-14.522500991821303,-16.229999542236342,-8.330001831054702,3,-0.07344297984889558,4.666769605261151,116.9000015258789,-1.1589337052026145,116.51000213623048,-3.117703377913413,115.0199966430664,-0.07344297984889558
6199,2019-10-18,116.9800033569336,118.04000091552734,116.86000061035156,117.1999969482422,1348700.0,-0.003322819975479674,-4.130446320468379,-2.1998016478484717,60.398213284016165,58.490303132978546,-2.6072735850808186,-3.036143583601472,-12.45426487848809,-11.04364181187968,31.45989008591654,1.1800003051757812,1.2632743923979177,2.7230022430419893,-0.6084072140657213,6.0544117001497,1.057297514488127,4.388706971595852,-4.800547796080025,65.9164839046792,8.704337627363962,1.6657047285538562,10,-2.555004119873047,-3.335002899169922,-13.694999694824219,-15.819999694824219,-4.590003967285156,4,-0.06949909941450372,2.0333146838918728,117.37000274658205,4.666769605261151,116.9000015258789,-1.1589337052026145,116.51000213623048,-0.06949909941450372
6200,2019-10-21,116.69000244140624,117.51000213623048,115.9499969482422,117.26000213623048,1346200.0,-0.0024790640041486567,1.915898379287893,2.5909831801629584,63.2921087169545,59.88244488753584,-1.7959832875053934,-2.6230883372779488,-11.557535836796447,-10.56933771116418,30.944781681841487,1.5600051879882812,1.4900636160599277,2.269501113891593,-1.2067687485827747,5.745770976365961,0.5313661826544092,4.007636045128777,-3.9244923450852838,55.59216883041872,-3.2705580272588293,1.7381349312371817,10,-1.5200004577636577,-3.045001983642564,-12.807500839233384,-15.424999237060533,-21.430000305175753,0,-0.06538696309175018,-4.130446320468379,116.9800033569336,2.0333146838918728,117.37000274658205,4.666769605261151,116.9000015258789,-0.06538696309175018
6201,2019-10-22,118.44000244140624,119.70999908447266,117.44000244140624,117.4499969482422,2008200.0,0.014997000286110396,-3.495067305222666,-1.7368526722971156,68.5044669499336,61.45657847248519,-2.918568251856996,-4.188529613609248,-12.697299764370555,-12.17535950732946,30.48486134936001,3.0199966430664205,1.1779460474079428,3.766001129150382,-0.10477316671587289,7.636775425016637,1.8306139812172546,5.70138827708351,-5.147043263164647,67.51923448411753,6.386940854279047,1.9353871479331255,10,-2.4350013732910014,-3.9600028991699077,-13.89999961853026,-17.174999237060533,-25.41000366210936,1,-0.09760220322274282,1.915898379287893,116.69000244140624,-4.130446320468379,116.9800033569336,2.0333146838918728,117.37000274658205,-0.09760220322274282
6202,2019-10-23,116.62999725341795,118.0999984741211,115.51000213623048,117.86000061035156,1358000.0,-0.015282042812213792,2.0292371047547495,-1.2424207395077642,61.47184370188871,61.65498031936636,-0.6011467628024008,-2.201567741560609,-10.401565643267588,-10.216069175818703,29.664499664090222,2.930000305175753,1.4133747803068388,1.7719959259033118,-2.1035781585038507,5.647570010310474,-0.16579111630026944,3.709782968106893,-2.566993286428641,26.66656978539529,-35.09976795120428,1.937787042203578,10,0.6250038146972798,-1.584999084472642,-11.169994354248033,-15.364994049072251,-25.1699981689453,2,-0.08033949530863826,-3.495067305222666,118.44000244140624,1.915898379287893,116.69000244140624,-4.130446320468379,116.9800033569336,-0.08033949530863826
6203,2019-10-24,115.5999984741211,116.73999786376952,115.0,116.23999786376952,1091100.0,-0.008831336736284445,1.1219494040696516,0.520323286957475,49.54828092260971,60.88121692826631,0.7753214754186075,-0.9742150627564854,-8.84169169127091,-9.041259073391558,28.99023312992689,1.739997863769517,1.6882258991153947,0.5849971771240234,-3.1327417791233927,4.30273613337144,-1.2738723009996846,2.4438666552477315,-0.8593550930337841,12.738823582770847,-44.12143831435871,1.8588694781237058,10,1.720001220703125,-0.4199981689453125,-9.734996795654297,-14.33499526977539,-26.12999725341797,3,-0.06574393230483022,2.0292371047547495,116.62999725341795,-3.495067305222666,118.44000244140624,1.915898379287893,116.69000244140624,-0.06574393230483022
6204,2019-10-25,114.5500030517578,116.1999969482422,114.0199966430664,115.20999908447266,1439200.0,-0.009083005503657926,-1.5348710328461652,1.0312447845886534,60.06738542741919,61.33120713497332,1.9277045762515996,0.10062936585929094,-7.262130158264526,-7.844700963049391,27.9107865525158,2.1800003051757955,1.8637492367607535,-0.47749824523927487,-4.1867865831305835,3.2317900926520338,-2.332142414184929,1.3771459237063794,5.159996032714858,9.314695628854672,-49.39409142653022,1.8546441689456576,10,2.314994812011733,0.629997253417983,-8.255002975463853,-13.284999847412095,-25.900001525878892,4,-0.04810128319019635,1.1219494040696516,115.5999984741211,2.0292371047547495,116.62999725341795,-3.495067305222666,118.44000244140624,-0.04810128319019635
6205,2019-10-28,113.41999816894531,115.4000015258789,113.37000274658205,114.91999816894531,1695100.0,-0.009864730272437505,-1.53751299388694,2.2727409342596063,53.70659959867509,60.40490690656411,3.1367439683855167,1.2357077219236032,-5.623147019444744,-6.604032984076838,26.344417192324553,2.029998779296861,1.8610182166709848,-1.570502853393549,-5.33064083037884,2.189635123591742,-3.4505718418861875,0.3095661350990895,6.176200866699219,0.7885717861455593,-58.911045870944605,1.8800689884926425,10,3.1200027465820312,1.7600021362304688,-6.7975006103515625,-11.879997253417969,-24.159996032714844,0,-0.009081280161569394,-1.5348710328461652,114.5500030517578,1.1219494040696516,115.5999984741211,2.0292371047547495,116.62999725341795,-0.009081280161569394
6206,2019-10-29,112.58000183105469,114.33999633789062,112.54000091552734,113.7300033569336,1150400.0,-0.0074060690482413705,-1.9268138370787562,0.7666676839192709,48.424306362296704,58.549540921642105,3.7555840954748447,2.1322578113642123,-4.353711581997402,-5.663840787370262,25.03326758644773,1.7999954223632812,1.8108647650962268,-2.3769992828369197,-6.213588949755149,1.4595903840813094,-4.295294116296034,-0.4587044493778052,6.767149353027349,0.7194412426587627,-59.00619780996315,1.9182948334591146,10,3.5449981689453125,2.5999984741210938,-4.947500228881836,-10.904998779296875,-21.77999877929689,1,-0.1538461486331808,-1.53751299388694,113.41999816894531,-1.5348710328461652,114.5500030517578,1.1219494040696516,115.5999984741211,-0.1538461486331808
6207,2019-10-30,112.05999755859376,112.66999816894531,110.8000030517578,112.36000061035156,1200900.0,-0.004618975519660062,3.065214867397573,0.2608718727816612,42.66453697317318,56.453082437440756,3.9301284347435512,2.711748329695766,-3.3186051537199575,-5.0638497872197235,24.451282622973107,1.8699951171875142,1.7646585901139105,-2.8465034484863168,-6.812094831251159,1.1190879342785252,-4.829299139868738,-0.8637077571038958,6.878724609374984,21.212047261186733,-37.661436384487466,1.9827956913824212,10,3.19500350952147,3.120002746582017,-4.119997024536147,-10.099994659423842,-19.819999694824247,2,-0.16981973223180302,-1.9268138370787562,112.58000183105469,-1.53751299388694,113.41999816894531,-1.5348710328461652,114.5500030517578,-0.16981973223180302
6208,2019-10-31,110.4000015258789,112.05999755859376,109.25,111.70999908447266,1812500.0,-0.014813457691241538,1.7960251125433409,4.366614109150301,31.56275567108952,53.249142702671136,5.025992140800199,4.398801424855492,-1.2311590277847984,-3.3766174406931952,24.20747902728686,2.809997558593764,1.4316618555096454,-4.380499649047849,-8.751285949875182,-0.009713348220515172,-6.565892799461523,-2.195106498634175,7.887623112792966,16.54679181074699,-38.52816502541233,2.18539315041367,10,4.079998016357422,4.079998016357422,-2.460000991821289,-8.439998626708984,-17.200004577636705,3,-0.17155799075751388,3.065214867397573,112.05999755859376,-1.9268138370787562,112.58000183105469,-1.53751299388694,113.41999816894531,-0.17155799075751388
6209,2019-11-01,111.73999786376952,112.4000015258789,110.66999816894531,111.13999938964844,1290400.0,0.012137647820380737,-1.246756270714537,-0.4580149559707295,38.41808640179309,50.48536244543098,3.2011710016911508,2.892876545069498,-2.1557500652824473,-4.705579077277761,22.968837729566868,2.0,1.0147368170097764,-2.841003036499032,-7.389918928523201,1.7079128555251373,-5.115460982511124,-0.5665450904869402,5.643864311035173,40.48776009715978,-11.830602965232494,2.274457946012087,11,2.740001678466811,2.740001678466811,-3.542497634887681,-9.779994964599595,-20.18999481201172,4,-0.19930192472544517,1.7960251125433409,110.4000015258789,3.065214867397573,112.05999755859376,-1.9268138370787562,112.58000183105469,-0.19930192472544517
6210,2019-11-04,112.20999908447266,112.88999938964844,111.5199966430664,112.05999755859376,1105900.0,0.004206203952824117,-1.2276406627010463,0.25000317892245466,33.63773496387937,46.61128111364717,2.267279929012787,2.5579608858188294,-2.130232182250893,-5.171440506504226,22.192493864341568,1.3700027465820312,0.6223386219011218,-2.3735015869140597,-6.916867300187192,2.169864126359073,-4.645184443550633,-0.10181873027748622,4.360476872851564,58.15326550312071,11.040059573412663,2.2716828566365685,11,1.4650001525878906,2.270000457763672,-4.01249885559082,-10.249996185302734,-20.709999084472656,0,-0.2099634413227076,-1.246756270714537,111.73999786376952,1.7960251125433409,110.4000015258789,3.065214867397573,112.05999755859376,-0.2099634413227076
6211,2019-11-05,113.27999877929688,114.06999969482422,111.81999969482422,111.83999633789062,1260600.0,0.009535689364177813,-2.04054931799202,9.59991862062041,36.90302884761363,43.881412796505494,0.43399946405966716,1.6347840553288933,-2.7049516473764186,-6.257382083780897,21.775906881884133,2.25,0.2649536072790113,-1.3435016632080021,-5.822522552892039,3.1355192264760348,-3.5830121080500135,0.8960087816340092,2.55842958229492,83.60993847415266,41.16986304162819,2.2395104448420176,11,-0.2849998474121094,1.2000007629394531,-4.159999847412109,-10.679996490478516,-20.729995727539077,1,-0.21204093310297878,-1.2276406627010463,112.20999908447266,-1.246756270714537,111.73999786376952,1.7960251125433409,110.4000015258789,-0.21204093310297878
6212,2019-11-06,112.79000091552734,113.38999938964844,112.29000091552734,113.08000183105469,830100.0,-0.004325546160396709,1.4175896038566338,-0.20138918323231467,33.45374623215854,42.09313116423314,0.3598534522172656,2.2230050344204386,-1.743525048493325,-5.751528872189169,21.169881980375987,1.0999984741210938,-0.15562954147611663,-1.8234996795654297,-6.318739817645991,2.6717404585151314,-4.07111974860571,0.42412038947485087,2.3895846099052704,73.44400704690179,35.62829551195777,2.247620069040277,11,-0.06500244140625,1.6899986267089844,-3.5050010681152344,-10.189998626708984,-19.20000457763672,2,-0.1949640720389627,-2.04054931799202,113.27999877929688,-1.2276406627010463,112.20999908447266,-1.246756270714537,111.73999786376952,-0.1949640720389627
6213,2019-11-07,112.47000122070312,114.83000183105469,112.4000015258789,113.37000274658205,1265100.0,-0.002837128222597296,-3.67307339617797,3.1034437399700576,33.623808149214824,39.15495591109932,0.2114028252344582,2.5608901112742046,-1.0379732296325415,-5.438769688168875,21.005887308039238,2.4300003051757812,-0.8848031646481473,-2.0714992523193416,-6.659357938759328,2.516359434120645,-4.365428595539342,0.22243009090065868,-3.220001220703125,43.2692660382203,8.635997354092623,2.2939293432199954,11,-0.14500045776367188,2.009998321533203,-2.8525009155273438,-9.869998931884766,-18.25,3,-0.17987021550071547,1.4175896038566338,112.79000091552734,-2.04054931799202,113.27999877929688,-1.2276406627010463,112.20999908447266,-0.17987021550071547
6214,2019-11-08,110.3499984741211,112.8499984741211,109.98999786376952,112.30999755859376,1297800.0,-0.01884949518602641,-1.1343285706558597,2.1777730682829466,29.67947247622297,36.48527511971575,1.8695889504767962,4.532061360415625,1.5131154709949044,-3.336811981527063,19.945767529594463,2.8600006103515767,-1.4860498340033814,-3.9495018005371065,-8.890351441634067,0.9913478405598539,-6.419926621085594,-1.4790769799886192,-0.9883984374999955,7.438023042644454,-23.530194866210415,2.4704248205484833,11,1.69000244140625,4.130001068115234,-0.7224979400634766,-7.749996185302734,-18.30999755859375,4,-0.15541460591774137,-3.67307339617797,112.47000122070312,1.4175896038566338,112.79000091552734,-2.04054931799202,113.27999877929688,-0.15541460591774137
6215,2019-11-11,108.93000030517578,109.83000183105469,107.91000366210938,109.79000091552734,1450900.0,-0.012868130390398913,3.0850918771508344,0.4387760265627583,18.860496964979248,33.200407408902706,2.88957100959135,5.7681553844672635,3.232148754603543,-1.9659725913595594,19.084533130831087,2.4399948120117188,-1.856025137264055,-5.065000152587885,-10.540591718250027,0.4105914130742576,-7.802795935418956,-2.3272043697568137,5.900001525878906,14.739839782672451,-11.125533060700821,2.7377957828310686,11,2.44000244140625,4.880001068115234,1.1974983215332031,-5.930000305175781,-17.099998474121094,0,-0.15955198021414285,-1.1343285706558597,110.3499984741211,-3.67307339617797,112.47000122070312,1.4175896038566338,112.79000091552734,-0.15955198021414285
6216,2019-11-12,107.69000244140624,109.0,107.5999984741211,108.5,1695100.0,-0.011383437623203818,-1.8282702177833263,0.9418569578254632,19.59183228606409,30.636773554779474,3.7581901381659577,6.654690584837169,4.7481088916045024,-0.805197135660066,18.039278306156692,1.4000015258789062,-2.379274520074418,-5.8639980316162195,-11.880696479908778,0.15270041667633905,-8.872347255762506,-2.855648807469933,7.00159942626955,1.2448675725555227,-23.5062980696067,3.0083492241462806,11,3.524997711181655,5.964996337890639,2.744997024536147,-4.690002441406236,-15.590003967285142,1,-0.15033895509673856,3.0850918771508344,108.93000030517578,-1.1343285706558597,110.3499984741211,-3.67307339617797,112.47000122070312,-0.15033895509673856
6217,2019-11-13,108.4000015258789,108.45999908447266,106.22000122070312,107.69000244140624,1574900.0,0.006592989770419777,4.3976229214350715,-0.8765447215733576,24.965222032518895,29.903714261604957,2.7652148042235893,5.560322806389635,4.2309758646462825,-1.5993971634319308,16.996998007661777,2.2399978637695312,-2.7527222976235066,-4.728998947143552,-10.947961767005992,1.4899638727188886,-7.838480357074772,-1.6195175372123316,6.007936206054694,25.31939780067876,-0.9119532371515184,3.10948140993122,11,2.125,4.564998626708984,2.527496337890625,-5.400001525878906,-14.340003967285142,2,-0.14621769604253332,-1.8282702177833263,107.69000244140624,3.0850918771508344,108.93000030517578,-1.1343285706558597,110.3499984741211,-0.14621769604253332
6218,2019-11-14,108.75,109.33000183105469,107.4499969482422,108.81999969482422,1311700.0,0.003228768165999929,2.449537688371839,-0.09859124660168939,28.80114708677445,28.835165448825112,2.409985581655107,4.776307500105176,3.997101297247582,-1.9723796681004444,15.593056496514656,1.8800048828124858,-3.0012507436422027,-3.948000335693365,-10.12406518104234,2.22806450965561,-7.036032758367853,-0.8599679130188775,5.166661541259771,38.15987673286866,9.384322177880627,3.088032422674485,11,1.7750015258789062,4.215000152587891,2.8349990844726562,-5.75,-16.309997558593764,3,-0.13940233252514367,4.3976229214350715,108.4000015258789,-1.8282702177833263,107.69000244140624,3.0850918771508344,108.93000030517578,-0.13940233252514367
6219,2019-11-15,108.8499984741211,109.4499969482422,107.76000213623048,109.37000274658205,1223200.0,0.0009195261988146353,3.970626514675315,7.4286648501364425,31.93674048993435,28.64616606283122,2.0751539753576935,4.254110499019319,3.952629304180519,-2.0969301266396627,13.98113422454863,1.6899948120117188,-3.1407778323121107,-3.4415016174316406,-9.499982582323796,2.6169793474605143,-6.470742099877725,-0.41226113498555605,4.604863447905274,72.85309719551113,38.86282029275324,3.0292404824460806,11,1.6750030517578125,4.115001678466797,3.655000686645508,-5.849998474121094,-15.6199951171875,4,-0.13440512134592475,2.449537688371839,108.75,4.3976229214350715,108.4000015258789,-1.8282702177833263,107.69000244140624,-0.13440512134592475
6220,2019-11-18,109.05999755859376,109.5,108.29000091552734,108.54000091552734,1428500.0,0.00192925206629746,-1.3725550327990246,-0.9999853282079874,35.35770594940995,28.47446351858637,1.532495566121284,3.629255626006781,3.8249530867691135,-2.3156598645092714,12.766845027947479,1.2099990844726562,-2.975133745640889,-2.850002288818345,-8.699601412871374,2.9995968352346836,-5.774801850844852,0.0747972732081621,3.9607727213532087,86.58528642804684,46.387677303617984,2.924799562026512,11,1.465003967285142,3.9050025939941264,3.6000003814697124,-6.059997558593764,-16.979995727539077,0,-0.1560608566300602,3.970626514675315,108.8499984741211,2.449537688371839,108.75,4.3976229214350715,108.4000015258789,-0.1560608566300602
6221,2019-11-19,106.87999725341795,109.27999877929688,106.58999633789062,108.77999877929688,1261500.0,-0.019989000128159518,-1.1693538711433924,-3.6538726763207747,31.067229651161185,28.20929500958666,3.027564957037896,5.1635419046647115,6.0304367648014505,-0.14518008193137177,11.090491869438837,2.69000244140625,-3.062823216775712,-4.452002334594738,-9.852058928904043,0.9480542597145671,-7.152030631749383,-1.7519740374400925,5.73272688297439,20.121837754351578,-21.548802470091157,2.700028297154649,11,3.6450042724609517,6.085002899169936,5.780000686645522,-3.8799972534179545,-14.04000091552733,1,-0.14081208653738042,-1.3725550327990246,109.05999755859376,3.970626514675315,108.8499984741211,2.449537688371839,108.75,-0.14081208653738042
6222,2019-11-20,107.26000213623048,108.3499984741211,106.41999816894531,107.25,1339700.0,0.003555434997921214,-1.3113695857755687,-0.005264277998859017,37.33870590638499,28.622061427050006,1.9898951815724075,4.264195482099595,5.634756119719,-0.5757036845348864,10.304892823759989,1.9300003051757812,-3.1348455249477922,-3.60349769592284,-8.684638199126425,1.4776428072807448,-6.144067947524633,-1.0629274443210477,4.9691586252205155,27.272839867031095,-16.849760119412963,2.540570251601791,11,2.2749977111816264,5.704998016357408,5.4199962615966655,-4.240001678466811,-13.770004272460966,2,-0.14133883423622096,-1.1693538711433924,106.87999725341795,-1.3725550327990246,109.05999755859376,3.970626514675315,108.8499984741211,-0.14133883423622096
6223,2019-11-21,108.0,109.48999786376952,107.0,107.31999969482422,1540900.0,0.00689910357105572,-2.7727249082449283,67.98550724628022,34.15254527691823,29.11906951601615,0.613681985436827,3.0837360231939925,4.868660079982618,-1.346303360139359,9.516751979674526,2.489997863769517,-3.3409918672977312,-2.4834999084472713,-7.196587173012944,2.229587356118401,-4.8400435407301075,-0.12695627616443517,3.868611189006131,51.29873025152216,6.438902079119842,2.3565436322828357,11,0.02500152587890625,4.965000152587891,5.509998321533203,-4.799999237060547,-13.949996948242202,3,-0.1290740966796874,-1.3113695857755687,107.26000213623048,-1.1693538711433924,106.87999725341795,-1.3725550327990246,109.05999755859376,-0.1290740966796874
6224,2019-11-22,109.04000091552734,110.16000366210938,108.02999877929688,108.5500030517578,2030700.0,0.009629638106734673,-1.7843084456545046,0.7205847703890077,37.18674446143986,31.155319237845106,-0.7059187642834814,1.696768453399983,3.784448973756355,-2.4218671689584994,9.024695298687908,2.160003662109375,-3.4588292693806437,-1.1679988861083928,-5.509764117152599,3.1737663449358138,-3.338881501630496,1.0028837294137105,2.4896936753806074,70.05344648211991,25.764964056692264,2.1708826155221033,11,-0.8499984741210938,3.924999237060547,4.784999847412109,-5.524997711181641,-15.260002136230469,4,-0.1522376956597885,-2.7727249082449283,108.0,-1.3113695857755687,107.26000213623048,-1.1693538711433924,106.87999725341795,-0.1522376956597885
6225,2019-11-25,112.38999938964844,113.3499984741211,109.75,109.83000183105469,3367900.0,0.030722656327894837,-1.6470565135926578,5.2245075905019895,46.96245815548766,34.19649989000328,-3.9264056128335056,-1.8280779387900878,0.5346413035402975,-5.786553104082742,8.687150822012999,4.30999755859375,-3.5000560947485297,2.233499526977539,-1.9700838840350485,6.437082937990127,0.13170782147123816,4.33529123248384,-6.1699981689453125,86.14719996829344,44.89801016949789,2.1017917055062956,11,-2.604999542236328,0.5750007629394531,1.6450004577636719,-8.664997100830078,-19.360000610351562,0,-0.1704777661425947,-1.7843084456545046,109.04000091552734,-2.7727249082449283,108.0,-1.3113695857755687,107.26000213623048,-0.1704777661425947
6226,2019-11-26,95.26000213623048,98.9800033569336,92.6500015258789,95.76000213623048,23908100.0,-0.15241567173632087,-1.2132868811788635,-0.19531268626469256,21.987851484989264,33.86568094027777,12.577646486048067,14.691034865742253,17.520130782034485,11.219097803907658,9.729711778429074,19.73999786376953,-3.7174904083063893,-14.030497741699207,-21.776005130128553,-6.284990353269862,-17.903251435913873,-10.157744047484542,18.08999633789061,12.608700459606656,-23.553180203057675,3.8727536942146727,11,7.739997863769517,10.919998168945298,19.147499084472642,8.465000152587876,-2.230003356933608,1,-0.03338232452092649,-1.6470565135926578,112.38999938964844,-1.7843084456545046,109.04000091552734,-2.7727249082449283,108.0,-0.03338232452092649
6227,2019-11-27,93.02999877929688,94.5999984741211,92.8499984741211,94.5,7354000.0,-0.023409650503098844,1.0958106811640551,2.94000244140625,20.72288519828392,32.96809628600104,13.855151385159175,16.255697455933387,19.53740378983342,13.290885541314395,11.39038655479247,2.410003662109389,-3.735015483658316,-15.309001159667972,-25.80805312933545,-4.809949190000495,-20.55852714450171,-10.059475174834233,20.31999969482422,1.8357357943970014,-32.046269050288956,5.2495259848337374,11,9.970001220703125,12.345001220703125,22.212501525878906,11.53000259399414,-1.0999984741210938,2,-0.0020423781994989287,-1.2132868811788635,95.26000213623048,-1.6470565135926578,112.38999938964844,-1.7843084456545046,109.04000091552734,-0.0020423781994989287
6228,2019-11-29,91.45999908447266,93.0500030517578,91.1999969482422,92.76000213623048,3004800.0,-0.016876273410997955,-1.0329655588718607,0.8843550831447708,21.071971024652484,31.7608996787475,14.208855201931087,17.21671631952445,20.888807419638567,14.688740405923056,12.646561586651147,1.8500061035155966,-3.777235407085712,-15.93200073242187,-28.79819221834512,-3.065809246498617,-22.365096475383496,-9.498904989460243,21.475999450683588,1.173824461938216,-34.563847126822196,6.43309574296163,11,10.814998626708984,12.509998321533203,24.690000534057617,13.10000228881836,-1.6699981689453125,4,0.022195482173818393,1.0958106811640551,93.02999877929688,-1.2132868811788635,95.26000213623048,-1.6470565135926578,112.38999938964844,0.022195482173818393
6229,2019-12-02,89.47000122070312,91.58999633789062,89.08999633789062,91.5,8044500.0,-0.021758122498247157,1.2624521866412584,1.5615338568259276,20.710411139928752,30.133422477694033,14.707334256328622,18.395925873704186,22.654177640132033,16.504770417234766,14.205879748797157,2.5,-4.085131828441689,-16.80849876403809,-31.77375681176322,-1.8432407163129625,-24.291127787900663,-9.32586974017552,22.59655725097656,1.566384374900741,-35.3060709810422,7.4826290238625655,12,11.749996185302734,13.174995422363281,26.779998779296875,15.59000015258789,1.5899963378906392,0,0.05119036289892076,-1.0329655588718607,91.45999908447266,1.0958106811640551,93.02999877929688,-1.2132868811788635,95.26000213623048,0.05119036289892076
6230,2019-12-03,88.6500015258789,90.08000183105469,88.26000213623047,88.54000091552734,3441600.0,-0.009165079732160297,-4.432849757452914,-0.054187525368691654,20.975604309771214,29.012130773095148,13.776452758468778,18.298545671730977,23.159630822791854,17.120955822864445,16.09134518611892,1.8199996948242188,-4.604095537943863,-16.450498580932617,-33.06775408402943,0.1667569221641969,-24.75912633248103,-8.141870829384203,22.037963217773438,3.6380535936436904,-36.182008079407304,8.308627751548409,12,12.154998779296875,13.180000305175781,27.37249755859375,17.269996643066406,2.6999969482421875,1,0.057867988326208986,1.2624521866412584,89.47000122070312,-1.0329655588718607,91.45999908447266,1.0958106811640551,93.02999877929688,0.057867988326208986
6231,2019-12-04,89.26000213623047,90.0999984741211,88.68000030517578,89.36000061035156,3945900.0,0.0068809994343146386,-1.2539615261185217,-0.9090719933416562,20.73394315610588,27.16715713417525,11.626904199827948,16.650436815789917,22.237298441456744,16.31947655019465,18.193564014804174,1.4499969482421875,-5.285696022971649,-14.63949813842774,-32.21221486604635,2.933218589190872,-23.42585650223704,-5.853139774618441,19.63372559882812,15.772879773187837,-24.812283661864676,8.786358363809304,12,11.544998168945312,12.28499984741211,26.599998474121094,16.764995574951172,1.5099945068359375,2,0.04223612539592558,-4.432849757452914,88.6500015258789,1.2624521866412584,89.47000122070312,-1.0329655588718607,91.45999908447266,0.04223612539592558
6232,2019-12-05,90.8000030517578,91.58999633789062,89.44000244140625,89.94999694824219,4687700.0,0.017252978698980348,-1.2994647170180822,-8.500190737773567,23.517265754621206,25.985459409475585,8.388669997789805,14.101523711349245,20.409961209398162,14.585906803448125,20.216297482662128,2.3299942016601562,-6.1160011639020695,-11.999997329711931,-29.977641916331777,5.977647256907915,-20.988819623021854,-3.0111750364020082,16.443026635394546,53.02714885280354,11.63391024435306,8.988822293309923,12,10.004997253417983,10.74499893188478,24.852497100830092,15.754997253417983,-0.23000335693357954,3,0.024559423486670395,-1.2539615261185217,89.26000213623047,-4.432849757452914,88.6500015258789,1.2624521866412584,89.47000122070312,0.024559423486670395
6233,2019-12-06,92.23999786376952,92.58999633789062,91.16999816894531,91.43000030517578,3195200.0,0.01585897316755469,-1.1353326526163625,0.9529314616019811,26.426337461392848,24.78985863169258,5.004273126163483,11.666380616932784,18.709235206453982,12.959869206332314,21.65042377160012,1.7899932861328267,-6.745943967961239,-9.548502349853536,-27.511749526389977,8.414744826682906,-18.530125938121756,-0.5668787615853148,13.48438961930907,91.9168835379291,52.251638395150906,8.981623588268222,12,8.565002441406264,9.305004119873061,22.97750282287599,14.360000610351577,-1.489997863769517,4,-0.003360771528329587,-1.2994647170180822,90.8000030517578,-1.2539615261185217,89.26000213623047,-4.432849757452914,88.6500015258789,-0.003360771528329587
6234,2019-12-09,93.1999969482422,93.41999816894531,91.87000274658205,92.0999984741211,3011300.0,0.010407622579203801,1.0129798712911815,1.3580269007610992,27.959974300091005,22.67847153664851,1.744533897281201,9.861260903633209,17.434966589222583,11.851530924423585,23.566224047198883,1.549995422363267,-7.60567684975193,-7.7310031890869055,-25.610592797019606,10.148586418845795,-16.670797993053256,1.2087916148794449,11.127239707088535,95.73640717341092,59.444818226518095,8.939794803966347,12,0.42000579833982954,8.345005035400376,21.280002593994126,13.400001525878892,-2.119995117187514,0,-0.036587941463223084,-1.1353326526163625,92.23999786376952,-1.2994647170180822,90.8000030517578,-1.2539615261185217,89.26000213623047,-0.036587941463223084
6235,2019-12-10,91.5500030517578,94.26000213623048,91.18000030517578,93.04000091552734,2656900.0,-0.01770379775227582,-1.7623293224902707,-1.3545453914925152,28.377998842569966,23.388487909713028,0.14247851788374533,10.690537435343188,18.749551612017186,13.372742038757039,24.7464024828728,3.0800018310547017,-8.641291547770422,-8.511997222900405,-26.444000833095842,9.420006387295032,-17.477999027998123,0.45400458219731377,11.491854842044916,51.43372410040132,12.555756301076322,8.966001805097717,12,-0.12000274658201704,9.99499893188478,22.92999649047853,15.564994812011733,0.0,1,-0.005352326344402303,1.0129798712911815,93.1999969482422,-1.1353326526163625,92.23999786376952,-1.2994647170180822,90.8000030517578,-0.005352326344402303
6236,2019-12-11,91.5,91.68000030517578,89.87999725341797,91.51000213623048,2259200.0,-0.0005461829611248525,9.285776566757493,0.006712852732002284,27.562631333925808,24.14845970256213,-0.443615126151613,9.976960141814317,18.485985972124695,13.302742664031257,25.972049007969584,1.8000030517578125,-9.933932046463184,-7.752500152587885,-25.696331825226764,10.191331520050994,-16.724415988907325,1.2194156837315546,10.359309433196941,42.73854126600459,2.293766877387938,8.971915836319441,12,-0.23999786376953125,10.045001983642578,22.577499389648438,15.614997863769531,-2.0,2,-0.0016393609385673136,-1.7623293224902707,91.5500030517578,1.0129798712911815,93.1999969482422,-1.1353326526163625,92.23999786376952,-0.0016393609385673136
6237,2019-12-12,92.5500030517578,93.0,91.25,91.45999908447266,2861700.0,0.011475443188609713,-1.3178775155492903,-108.97711670464923,28.196443491218545,24.9400677544028,-1.753237524571503,8.093593862172938,17.13395308440461,12.170517023182967,26.649822640675012,1.75,-11.776033130258469,-5.9099971771240405,-23.55023685288441,11.73024249863633,-14.730117015004225,2.9101226607561443,8.221361797681823,60.958968534878665,20.98301111815489,8.820119837880185,12,-1.2900009155273295,8.99499893188478,21.18749618530275,14.564994812011733,-2.680000305175767,3,-0.01923291572120145,9.285776566757493,91.5,-1.7623293224902707,91.5500030517578,1.0129798712911815,93.1999969482422,-0.01923291572120145
6238,2019-12-13,93.58999633789062,93.91999816894531,91.91999816894531,92.38999938964844,3749700.0,0.011237096184115947,1.1505369287185083,1.1009106244181877,28.196428029240238,25.771847408770743,-2.7483332426499487,6.176278730057518,15.80262331157435,11.04153855667758,27.638808621139553,2.0,-11.387733682247813,-4.112003707885748,-21.18421764992854,12.960210234157046,-12.648110678907145,4.424103263135649,6.180459494492268,84.70308101780859,46.52692824080864,8.536106971021399,12,-2.3299942016601562,7.955005645751953,20.012502670288086,13.525001525878906,-5.649993896484375,4,-0.032268370138227476,-1.3178775155492903,92.5500030517578,9.285776566757493,91.5,-1.7623293224902707,91.5500030517578,-0.032268370138227476
6239,2019-12-16,94.22000122070312,94.56999969482422,92.56999969482422,94.0,3068700.0,0.006731540842655592,3.3478347403512845,0.18333481683048714,22.225614620078943,25.91073744324938,-2.94320202647107,4.631492655749,14.792007201065246,10.32035864708422,28.6550036304685,2.0,-10.690816290704745,-2.7504989624023466,-19.04762126615418,13.546623341349488,-10.899060114278257,5.398062189473563,4.629618315987571,92.5373498522924,57.93294351009908,8.148561151875915,12,-2.595001220703125,6.584999084472656,19.182498931884766,13.574996948242188,-6.510002136230469,0,-0.03682871126879861,1.1505369287185083,93.58999633789062,-1.3178775155492903,92.5500030517578,9.285776566757493,91.5,-0.03682871126879861
6240,2019-12-17,92.04000091552734,94.94000244140624,92.0199966430664,94.4800033569336,3266100.0,-0.02313734108397325,-1.3548329539161885,-11.090858648911084,40.93467844411852,28.155263586361894,-0.2589965215750851,5.766680064838766,16.673306474010474,12.402766993191292,29.79410264546528,2.9200057983398295,-9.936623237249165,-4.0794994354248075,-19.470896827751773,11.311897956902158,-11.775198131588297,3.616199260738682,5.962449229126534,42.68777564175066,5.082079096905019,7.695698696163485,12,0.15000152587890625,8.764999389648438,21.219999313354492,15.954998016357422,-3.6399993896484375,1,-0.010430237667573783,3.3478347403512845,94.22000122070312,1.1505369287185083,93.58999633789062,-1.3178775155492903,92.5500030517578,-0.010430237667573783
6241,2019-12-18,91.83000183105469,92.37999725341795,91.13999938964844,92.27999877929688,2366500.0,-0.002281606718641749,2.81541386919586,0.1844247942566976,46.1880632377348,30.67424108448563,0.3954841638197877,5.050291461517247,16.565689625412645,12.549048001542275,30.473024876680743,1.239997863769517,-8.961609582866274,-3.536998748779297,-18.166012284425605,11.092014786867011,-10.851505516602444,3.77750801904385,5.393052472925319,18.15794440183594,-22.982136015066587,7.3145067678231515,12,0.5799980163574219,8.974998474121094,20.760000228881836,16.36499786376953,-5.069999694824219,2,-0.0030490991365983433,-1.3548329539161885,92.04000091552734,3.3478347403512845,94.22000122070312,1.1505369287185083,93.58999633789062,-0.0030490991365983433
6242,2019-12-19,92.0999984741211,92.63999938964844,91.5199966430664,91.87000274658205,2245500.0,0.002940179001228005,-1.4085875075883116,-0.5111050829066179,52.21606633563659,33.53976651495716,0.36798164783708387,3.780120704537026,15.958224718687205,12.253779196302276,31.096358329346014,1.1200027465820312,-7.8857300390262,-2.5090019226074247,-16.075808994207677,11.057805148992827,-9.292405458407544,4.274401613192694,4.406011656438949,25.263113513253145,-20.067732422791295,6.783403535800123,12,0.3100013732910156,8.705001831054688,20.33500099182129,16.710002899169922,-5.989997863769531,3,-0.028230168482051177,2.81541386919586,91.83000183105469,-1.3548329539161885,92.04000091552734,3.3478347403512845,94.22000122070312,-0.028230168482051177
6243,2019-12-20,94.05999755859376,94.12000274658205,92.0999984741211,92.5199966430664,3744800.0,0.02128120648148979,1.4337235328452147,6.695780534731451,65.92644008246742,37.75826271299898,-1.4602630432229091,0.7612544278611892,13.646915792273731,10.27549718795622,32.12477197146036,2.0200042724609517,-6.734554370320893,0.14799728393556677,-11.865530682037218,12.161525249908351,-5.8587666990508325,6.154761266921966,1.7863319324199125,76.84199536615107,24.902229031520832,6.006763982986393,12,-1.6499977111816548,6.745002746582017,17.685003280639634,15.735000610351548,-6.449996948242202,4,-0.04454598044616809,-1.4085875075883116,92.0999984741211,2.81541386919586,91.83000183105469,-1.3548329539161885,92.04000091552734,-0.04454598044616809
6244,2019-12-23,92.44000244140624,94.5,92.3000030517578,94.11000061035156,2413900.0,-0.01722299765294344,-1.2564106576939447,-1.084413750736929,62.45892487120042,41.5450322717357,0.04535976099323591,1.1318869234245312,14.848268835158521,11.932430161670439,33.48010064588049,2.1999969482422017,-5.750874512641545,-0.641997909545907,-10.321878663081407,9.037882843989593,-5.48193828631365,4.197942467221836,2.799420861224789,34.21057915088898,-22.854263299733056,4.839940376767748,12,-0.030002593994126414,8.364997863769545,19.304998397827163,18.669998168945327,-5.370002746582017,0,-0.04868022372513825,1.4337235328452147,94.05999755859376,-1.4085875075883116,92.0999984741211,2.81541386919586,91.83000183105469,-0.04868022372513825
6245,2019-12-24,93.2300033569336,93.38999938964844,92.45999908447266,92.76000213623048,952900.0,0.008546093624652418,1.354451161802484,-0.2814381652884902,62.89800297045991,45.471184675795044,-0.5378304636818143,-1.2302044631998967,13.645654865821456,11.197428976948572,35.224959648199906,0.9499969482422017,-4.894493072015109,1.1060028076171875,-2.2639336208154504,4.475939236049825,-0.5789654065991243,2.7909710218334993,1.4510662523853881,62.20248772712203,-0.08197795505556371,1.6849682142163183,12,-0.19000244140625,7.5749969482421875,18.514997482299805,19.71999740600586,-5.720001220703125,1,-0.05920845300549282,-1.2564106576939447,92.44000244140624,1.4337235328452147,94.05999755859376,-1.4085875075883116,92.0999984741211,-0.05920845300549282
6246,2019-12-26,92.08000183105469,93.3000030517578,91.83999633789062,93.3000030517578,1615100.0,-0.01233510119565362,1.3934512344598469,-2.595740536328858,54.266666937934325,48.36787616987457,0.7857236918358268,-0.34852482035864796,14.313138352821312,12.46032969947808,34.16716873505028,1.4600067138671733,-4.152970406073237,0.11500129699706463,-2.914851908149572,3.1448545021437013,-1.3999253055762466,1.6299278995703759,2.4199981689453125,18.79209923322111,-42.818357654425,1.514926602573318,12,0.9599990844726562,8.724998474121094,19.66499900817871,20.884998321533203,-3.7700042724609375,3,-0.039965250130291285,1.354451161802484,93.2300033569336,-1.2564106576939447,92.44000244140624,1.4337235328452147,94.05999755859376,-0.039965250130291285
6247,2019-12-27,92.83999633789062,92.95999908447266,91.94000244140624,92.11000061035156,2768300.0,0.008253632620798035,1.1030832153531833,-0.598356555019143,52.094969016206655,51.023269612870834,0.07955694651184331,-1.1841981352524726,13.056935763426367,11.821035286292599,33.05221348655174,1.0199966430664205,-3.268574949334308,0.8844959259033232,-2.132461096642757,3.9014529484494034,-0.623982585369717,2.3929744371763633,1.1608038330078188,37.5939332056033,-19.349227087900942,1.5084785112730403,12,0.20000457763671875,7.965003967285156,18.905004501342773,20.125003814697266,-4.129997253417969,4,-0.06548895348435879,1.3934512344598469,92.08000183105469,1.354451161802484,93.2300033569336,-1.2564106576939447,92.44000244140624,-0.06548895348435879
6248,2019-12-30,93.48999786376952,94.01000213623048,92.33999633789062,92.80999755859376,3409500.0,0.007001309258061639,-1.0617320580021556,0.9315127192156966,51.034979254671065,54.22431012782552,-0.6550014856654087,-1.7648018107001349,11.892896631498147,11.302167846329041,31.49640083239055,1.670005798339858,-2.291734538870216,1.4329975128173658,-1.6496451358557778,4.515640161490509,-0.1083238115191989,2.9743188371539304,-5.229995727539048,62.03004715303459,9.581131028227702,1.5413213243365689,12,-0.4499969482421733,7.315002441406264,17.760002136230483,19.475002288818374,-5.549995422363267,0,-0.0789388963744746,1.1030832153531833,92.83999633789062,1.3934512344598469,92.08000183105469,1.354451161802484,93.2300033569336,-0.0789388963744746
6249,2019-12-31,94.0500030517578,94.37999725341795,93.37999725341795,93.66999816894531,1873500.0,0.005990001078022278,-1.0833187634108896,0.558830459222029,59.67492397177358,56.3065596308983,-1.3875752040723484,-2.0702337622179954,10.827335574331855,10.869262171316464,29.532526158330917,1.0,-1.3530266794328867,1.7640026092529126,-1.1871231883876874,4.715128406893513,0.28843971043261263,3.2395655080732126,-5.675000915527335,87.00810697969192,33.00847605538054,1.4755628988202991,12,-1.2300033569335795,6.754997253417983,16.4449977874756,18.914997100830092,-6.910003662109361,1,-0.06847423957936671,-1.0617320580021556,93.48999786376952,1.1030832153531833,92.83999633789062,1.3934512344598469,92.08000183105469,-0.06847423957936671
6250,2020-01-02,93.77999877929688,94.69000244140624,93.3000030517578,94.69000244140624,2191500.0,-0.0028708587315232625,2.0549314195648023,-2.3947157083200006,58.67579484475864,57.69408536501207,-0.9440755938495613,-1.471649581679003,10.58757206416027,11.311273294560493,27.31313493820253,1.3899993896484375,-0.4607127974563383,1.2374984741210966,-1.236115154252218,3.711112102494411,0.0006916599344322094,2.474305288307761,-5.164796838378905,68.0701153240749,12.12363774393657,1.2368068141866586,1,-0.6749992370605469,7.025001525878906,16.797502517700195,19.185001373291016,-6.599998474121094,3,-0.07155042836227865,-1.0833187634108896,94.0500030517578,-1.0617320580021556,93.48999786376952,1.1030832153531833,92.83999633789062,-0.07155042836227865
6251,2020-01-03,93.02999877929688,93.58000183105469,92.5,93.01000213623048,2102600.0,-0.007997440923038002,-1.0769247698345743,-0.021974244609126548,51.86914277429588,57.655538302640885,-0.006655016960536386,-0.44768227931891147,10.752162546694379,12.216135015642479,25.08319049863897,1.279998779296875,0.567211895716099,0.2989986419677706,-1.6377021672195298,2.235699451155071,-0.6693517626258796,1.2673490465614208,-4.050308808349612,39.63623046875052,-15.028633035353238,0.9683504045936481,1,0.2350006103515625,0.5900039672851562,18.345001220703125,19.935001373291016,-4.839996337890625,4,-0.059335662856042526,2.0549314195648023,93.77999877929688,-1.0833187634108896,94.0500030517578,-1.0617320580021556,93.48999786376952,-0.059335662856042526
6252,2020-01-06,93.02999877929688,93.05999755859376,90.87999725341795,91.58999633789062,3431600.0,0.0,1.9066670735676912,72.0122090805548,47.62712960268969,55.62228158266558,0.15549018340951193,-0.2867525668767428,10.21303395757272,12.315087212466409,23.479190657871722,2.1800003051758097,0.8585079320955487,0.18749885559081747,-1.5248927629006062,1.899890474082241,-0.6686969536549014,1.0436946648365364,-3.7076900601220757,56.43040940356676,5.3352866169830335,0.8561958092457149,1,-0.24499893188477984,-1.4299964904785156,11.560001373291016,13.150001525878906,-3.5100021362304688,0,-0.05073633540403233,-1.0769247698345743,93.02999877929688,2.0549314195648023,93.77999877929688,-1.0833187634108896,94.0500030517578,-0.05073633540403233
6253,2020-01-07,91.93000030517578,93.38999938964844,91.7699966430664,92.61000061035156,2969000.0,-0.011824126502793075,-2.2399807740724635,-0.47222163353537067,40.66829037471097,53.20109997194453,1.0298770636701136,0.8314602898732488,10.783211119966452,13.531479055738558,22.095435109442235,1.6200027465820312,1.0289481332909105,-0.8969997406005916,-2.637731341720439,0.8437318605192559,-1.7673655411605154,-0.02663394004066788,-2.2856299626671017,27.559097690159266,-17.538161515815897,0.8703658005599225,1,0.8549995422363139,-0.3299980163574219,12.257499694824219,14.25,-2.660003662109375,1,-0.03502666387483777,1.9066670735676912,93.02999877929688,-1.0769247698345743,93.02999877929688,2.0549314195648023,93.77999877929688,-0.03502666387483777
6254,2020-01-08,89.79000091552734,91.9499969482422,89.79000091552734,91.9499969482422,5911500.0,-0.023278574812840014,-1.000000000000013,3.1764633284340884,40.80130504488434,50.74591131354724,3.0781420809490214,2.848960348808504,12.391448119878675,15.777088465927875,21.156571106706537,2.159996032714858,1.0189719598907487,-2.866499328613287,-5.061998518445435,-0.6710001387811388,-3.964248923529368,-1.7687497336972058,4.900001525878892,0.0,-43.52653112250346,1.0977495949160743,1,2.450000762939453,1.8100013732910156,13.332496643066406,15.664997100830078,-1.1100006103515625,2,-0.02060361348989781,-2.2399807740724635,91.93000030517578,1.9066670735676912,93.02999877929688,-1.0769247698345743,93.02999877929688,-0.02060361348989781
6255,2020-01-09,91.05999755859376,91.16000366210938,89.12000274658203,89.2699966430664,4131400.0,0.014144076513165516,1.0502386566220023,-0.8287056496476708,47.103067488888925,49.94995581920885,1.640472434040376,1.6236150771405704,10.629911778745253,14.612057715814316,20.537578774796142,2.0400009155273438,0.6334274521187524,-1.5720024108886577,-3.8295515621246636,0.6855467403473483,-2.7007769865066535,-0.4432278352706618,3.5320048522948895,43.49765045391518,-3.1040845982418617,1.128774575618002,1,0.8450050354003764,0.5400047302245952,10.872499465942369,13.340000152587876,0.02000427246092329,3,-0.04304852047050578,-1.000000000000013,89.79000091552734,-2.2399807740724635,91.93000030517578,1.9066670735676912,93.02999877929688,-0.04304852047050578
6256,2020-01-10,91.3499984741211,91.9800033569336,90.63999938964844,91.36000061035156,2682400.0,0.0031847235152924203,1.143993261759877,-0.0055877827456428915,47.18256897982767,49.404133592944525,1.3812879630900312,1.3932319565008981,9.868686253024464,14.390016502683622,19.498090614305895,1.3400039672851562,0.4064853821577259,-1.2745014190673771,-3.5488197178101757,0.9998168796754214,-2.4116605684387764,-0.13734226969597785,3.0231239501952984,52.22476535573196,2.8030574500560164,1.1371591493713988,1,0.5550041198730469,0.4600028991699219,9.96750259399414,12.635002136230469,0.6399993896484233,4,-0.04564858498740587,1.0502386566220023,91.05999755859376,-1.000000000000013,89.79000091552734,-2.2399807740724635,91.93000030517578,-0.04564858498740587
6257,2020-01-13,90.7699966430664,91.5199966430664,90.45999908447266,90.76000213623048,3509100.0,-0.006349226499647975,-2.475398354053581,-0.9992372234920956,36.211228703405816,47.7570501983595,1.8291342995938464,1.932102622180338,9.977772027978958,15.076330861447246,18.901050405515335,1.05999755859375,0.07912777662754422,-1.7655029296875,-4.1866683330054855,0.6556624736304855,-2.9760856313464927,-0.5549202280285073,3.393000994140607,38.64157362192836,-7.009615516674188,1.2105827016589903,1,1.1350059509277344,1.2600059509277344,10.405004501342773,13.215003967285156,2.4500045776367188,0,-0.028423425108248357,1.143993261759877,91.3499984741211,1.0502386566220023,91.05999755859376,-1.000000000000013,89.79000091552734,-0.028423425108248357
6258,2020-01-14,90.56999969482422,90.7300033569336,88.62000274658203,89.83000183105469,4549100.0,-0.0022033376185814912,2.981113742199702,74.04045801537245,41.10369949338223,45.69358081187157,1.7560366930684097,1.9966159624335376,9.748334490290773,15.343437083218049,18.79473712156047,2.149993896484375,-0.014018507410497705,-1.81450004577637,-4.3334767147648705,0.7044766232121304,-3.0739883802706203,-0.5550117112821198,3.3912781467577986,58.0356129172892,10.485456482363631,1.2594883344942482,1,1.0850028991699219,1.2100028991699219,10.605001449584961,13.415000915527344,3.3199996948242188,1,-0.01159327652970965,-2.475398354053581,90.7699966430664,1.143993261759877,91.3499984741211,1.0502386566220023,91.05999755859376,-0.01159327652970965
6259,2020-01-15,90.75,90.91999816894531,89.86000061035156,90.04000091552734,3945100.0,0.0019874164268773864,1.0190517711171663,0.9594609920303527,37.47473245104661,43.33790721257024,1.183121271758722,1.6267257919517846,9.088938613414513,15.214231216962489,18.876560226852405,1.05999755859375,-0.12605862825867575,-1.4609996795654325,-3.92507353033821,1.003074171207345,-2.6930366049518284,-0.22896275417903666,2.890801335882017,63.39276388390607,16.965024118153444,1.2320369253863919,1,0.3500022888183594,1.0300025939941406,10.42500114440918,13.235000610351562,0.29000091552734375,2,-0.01630857693590737,2.981113742199702,90.56999969482422,-2.475398354053581,90.7699966430664,1.143993261759877,91.3499984741211,-0.01630857693590737
6260,2020-01-16,91.08000183105469,91.91999816894531,90.83000183105469,91.16999816894531,2141900.0,0.0036363838132746906,-2.6949257745823205,-0.1267555689279075,44.493393180935904,42.51837947997468,0.480363214728726,1.2871062438567265,8.258339900310503,14.970191026342007,18.649965247915297,1.1699981689453125,-0.27403771477993644,-1.0829978942871037,-3.5979728494295102,1.4319770608553029,-2.340485371858307,0.17448958328409958,2.259551589469325,73.21424516691567,22.32866452471312,1.2574874775712057,1,-0.07500076293945312,0.7000007629394531,6.502500534057617,12.904998779296875,-2.410003662109375,3,-0.026350477356496982,1.0190517711171663,90.75,2.981113742199702,90.56999969482422,-2.475398354053581,90.7699966430664,-0.026350477356496982
6261,2020-01-17,91.5500030517578,91.7300033569336,90.87000274658205,91.0,2447300.0,0.005160311937355111,-1.123464697460668,-6.111393692777055,42.662161364575226,41.96671634240641,-0.24770158224359307,0.8380183048395651,7.248387463788717,14.57842051882001,18.206937578069223,0.8600006103515483,-0.612553561748868,-0.5989967346191492,-3.1248703292862956,1.9268768600479973,-1.8619335319527295,0.6639400627144312,1.506377328329691,88.7880111990415,34.72486917293536,1.2629367973335737,1,-0.5450019836425639,0.22999954223634234,4.937498092651381,12.434997558593764,-3.8000030517577983,4,-0.005133819825624664,-2.6949257745823205,91.08000183105469,1.0190517711171663,90.75,2.981113742199702,90.56999969482422,-0.005133819825624664
6262,2020-01-21,89.5,91.5500030517578,89.44999694824219,91.23999786376952,9623800.0,-0.022392168033012805,-1.2826104082961038,-3.1636149257872663,30.422012166588672,40.82824098594837,1.3956837304277627,2.8282548348754375,8.739281973240296,16.68147678265126,18.006578981996896,2.100006103515611,-0.9988257313800233,-2.5189998626708956,-5.309282884100625,0.271283158758834,-3.9141413733857604,-1.1238583519560308,3.290197722077167,26.666620427847793,-25.298669155884564,1.395141510714864,1,0.8000030517578125,2.2800025939941406,6.902502059936523,14.485000610351562,-4.1999969482421875,1,0.027821205181782327,-1.123464697460668,91.5500030517578,-2.6949257745823205,91.08000183105469,1.0190517711171663,90.75,0.027821205181782327
6263,2020-01-22,89.87000274658203,90.75,89.69000244140625,89.95999908447266,3153500.0,0.0041341089003579246,-3.7111322098267268,0.05172209677065791,29.10001441954465,39.528097583132855,0.7853258932374843,2.2432668096388397,7.81325866654538,16.32171105325621,18.36486051145011,1.25,-1.2389116439331787,-1.939497375488287,-4.713690138017768,0.8346953870411937,-3.3265937567530273,-0.5524009942235466,2.669983276965425,17.004274929883735,-29.267239946197705,1.3870963812647403,1,0.43000030517578125,1.9099998474121094,6.532499313354492,14.114997863769531,-6.840003967285156,2,0.037276047309884985,-1.2826104082961038,89.5,-1.123464697460668,91.5500030517578,-2.6949257745823205,91.08000183105469,0.037276047309884985
6264,2020-01-23,87.94000244140625,89.55000305175781,87.91000366210938,89.19999694824219,3679600.0,-0.02147546729933958,-1.4848624966765696,14.000508646998982,24.95714192239737,37.067439186856014,2.7103265010853903,4.025228309171695,9.221692181254923,18.281646048125154,19.07874165472664,1.9599990844726562,-1.4895860684781326,-3.6444976806640597,-6.892806396009988,-0.39618896531813164,-5.268652038337024,-2.0203433229910956,4.364784585523282,0.7481002591334062,-40.9994173379595,1.6241543576729647,1,2.0050010681152344,3.4850006103515625,8.462499618530273,16.044998168945312,-3.3800048828125,3,0.06765973144254378,-3.7111322098267268,89.87000274658203,-1.2826104082961038,89.5,-1.123464697460668,91.5500030517578,0.06765973144254378
6265,2020-01-24,87.70999908447266,88.6500015258789,87.33999633789062,88.0,4061100.0,-0.0026154577046645366,-1.543683567275286,0.23016046018770814,26.122098999892415,34.72738696686321,2.6989865130027937,4.026946706846829,8.962480300185874,18.478917335519895,19.88851411788086,1.3100051879882812,-1.5822422032744328,-3.5985008239746037,-7.179157194542327,-0.017844453406880234,-5.388829009258458,-1.808172638690749,4.243205273271258,8.428295102423155,-32.19887128262844,1.7903281852838588,1,1.9199981689453125,3.4300003051757812,8.505001068115234,16.275001525878906,-5.8899993896484375,4,0.03796604567111661,-1.4848624966765696,87.94000244140625,-3.7111322098267268,89.87000274658203,-1.2826104082961038,89.5,0.03796604567111661
6266,2020-01-27,88.4000015258789,88.87999725341797,86.19000244140625,86.7300033569336,2805500.0,0.007866861801488767,1.0456315016912374,-5.758596195838047,30.431134611949133,34.085154290034694,1.7282663359306127,3.211781780448689,7.821168904290971,17.752517978881656,20.67030194943271,2.6899948120117188,-1.5092417695556293,-2.7244983673095646,-6.510546236496339,1.0615495018772094,-4.617522301902952,-0.8314744327161776,3.0918820298796845,41.231321507773266,2.495625264993116,1.8930239345933895,1,0.654998779296875,2.0400009155273438,8.09749984741211,15.584999084472656,-9.489997863769531,0,0.00305426061545222,-1.543683567275286,87.70999908447266,-1.4848624966765696,87.94000244140625,-3.7111322098267268,89.87000274658203,0.00305426061545222
6267,2020-01-28,86.76000213623047,88.91000366210938,86.63999938964844,88.5199966430664,3821200.0,-0.01855202897443764,-1.2700042724609375,-1.0538900817762347,29.102692674430457,32.75170908792894,3.0615879182101366,4.609246942469284,8.958608495807596,19.29815327641731,21.48767936072945,2.2700042724609375,-1.6715210362714146,-4.060498046874997,-8.224121187362641,0.10312509361264688,-6.142309617118826,-1.978686476631168,4.095655685805838,12.5,-26.507290088259595,2.081811570243825,1,2.2949981689453125,3.6800003051757812,9.847497940063477,17.224998474121094,-8.770004272460938,1,0.011410763478486796,1.0456315016912374,88.4000015258789,-1.543683567275286,87.70999908447266,-1.4848624966765696,87.94000244140625,0.011410763478486796
6268,2020-01-29,86.11000061035156,87.4000015258789,86.04000091552734,87.12999725341797,2028400.0,-0.0074919491686765705,-1.344836658050683,0.5795453560250731,33.088253340485835,32.26432252008885,3.366422157968927,4.930814570924312,9.076852231483201,19.807059422834726,22.860807532525946,1.3600006103515625,-1.8966186744144409,-4.3414997100830135,-8.806196770610455,0.12319735044442837,-6.573848240346734,-2.1091511798192926,4.185778566009134,1.9942920860838624,-40.21436403695911,2.232348530263722,1,2.8699989318847656,4.255001068115234,10.497499465942383,17.875,-5.870002746582031,2,-0.009406544569184216,-1.2700042724609375,86.76000213623047,1.0456315016912374,88.4000015258789,-1.543683567275286,87.70999908447266,-0.009406544569184216
6269,2020-01-30,87.61000061035156,87.75,85.37000274658203,85.69999694824219,2497000.0,0.017419579484007963,1.173511050416655,-1.8725587727106132,34.47348325655868,31.150999195158043,1.5356640412884133,3.081603470877866,7.048337135711861,18.14147932836974,24.529571043260585,2.3799972534179688,-1.9055908629346732,-2.5194995880126925,-6.817245297558969,1.7782461215335843,-4.668372442785838,-0.370626733239547,2.0899696094924707,63.276759447838884,20.35411543179667,2.1488728547731406,1,0.94000244140625,2.420001983642578,8.997499465942383,16.375,-4.099998474121094,3,-0.05227715784895837,-1.344836658050683,86.11000061035156,-1.2700042724609375,86.76000213623047,1.0456315016912374,88.4000015258789,-0.05227715784895837
6270,2020-01-31,87.06999969482422,87.55000305175781,86.2300033569336,87.41999816894531,2704700.0,-0.006163690352303686,3.3278093927834407,-0.18324492306709061,31.162003519187593,29.873203879003864,1.6170805742487033,3.260290042965238,7.035881327365587,18.522575435200878,26.423107788964796,1.3799972534179688,-2.016224247983189,-2.7240005493164006,-6.866683011828528,1.4186819131957265,-4.795341780572457,-0.6526593180603442,1.9371757292978913,48.02250024245951,6.017235778401272,2.071341231256061,1,1.3900032043457031,2.960002899169922,9.537500381469727,16.915000915527344,0.9899978637695312,4,-0.028827404904420484,1.173511050416655,87.61000061035156,-1.344836658050683,86.11000061035156,-1.2700042724609375,86.76000213623047,-0.028827404904420484
6271,2020-02-03,87.51000213623047,88.25,87.13999938964844,87.55999755859375,1906000.0,0.005053433363367832,-1.8101248708316031,0.14284468664850136,35.472416583369,30.43435992531279,0.6076371600294692,2.5144571153566346,6.107423245855827,17.908167401134534,27.951940717328895,1.1800003051757812,-2.110854476930683,-2.007998275756833,-5.974703872149647,1.9587073206359804,-3.99135107395324,-0.024645477560426343,0.9152256594852304,60.45194452526428,17.276758782931545,1.9833527981964065,2,0.5499992370605469,2.520000457763672,9.412498474121094,16.474998474121094,-3.8400039672851562,0,-0.0650211667524403,3.3278093927834407,87.06999969482422,1.173511050416655,87.61000061035156,-1.344836658050683,86.11000061035156,-0.0650211667524403
6272,2020-02-04,88.30999755859375,89.54000091552734,87.86000061035156,88.25,1588100.0,0.009141759831269303,-3.000018165304269,-1.200061040744697,40.43993537614091,31.69435114271237,-0.42344124269423844,1.4152825932464594,4.80594673549038,16.913814692896352,28.709386926070085,2.029998779296875,-2.325152794453871,-0.9720027923583956,-4.606669095895015,2.6626635111782235,-2.789335944126705,0.845330359409914,-2.9399948120117188,70.50350366833159,28.001507107954623,1.8173331517683127,2,-0.8499946594238281,1.7200050354003906,8.612503051757812,15.675003051757812,-17.959999084472642,1,-0.10644314524238863,-1.8101248708316031,87.51000213623047,3.3278093927834407,87.06999969482422,1.173511050416655,87.61000061035156,-0.10644314524238863
6273,2020-02-05,88.70999908447266,89.08000183105469,88.12999725341797,88.83999633789062,1315000.0,0.004529515761944269,2.1147270339566004,-2.166709053916582,41.52824678143269,33.535585015938516,-1.1234347088953314,0.8028398265473982,3.87491672785103,16.310547741453064,29.66526704210468,0.9500045776367188,-2.575891685068399,-0.41100120544433594,-3.8307013216911088,3.008698910802437,-2.1208512635677153,1.2988488526790434,-3.256596374511716,80.09587061126663,38.57429079407121,1.7098500581233833,2,-1.2549972534179688,1.3200035095214844,8.212501525878906,15.275001525878906,-14.010002136230469,2,-0.12084321194158931,-3.000018165304269,88.30999755859375,-1.8101248708316031,87.51000213623047,3.3278093927834407,87.06999969482422,-0.12084321194158931
6274,2020-02-06,87.94000244140625,88.9800033569336,87.87000274658203,88.9800033569336,1815700.0,-0.008679930684399983,1.134614679235594,8.00017606667058,37.41988531465108,34.79089460646726,-0.394973778183072,1.5042569467271392,4.060461336490107,16.85604812770481,30.07379256290182,1.1100006103515625,-2.5449717302676333,-1.0884979248046847,-4.532003683320767,2.3550078337113973,-2.8102508040627185,0.6332549544533492,-2.4048677673339824,51.66164186535377,13.564491669149902,1.7217528792580405,2,-0.4850006103515625,2.0900001525878906,8.982498168945312,16.044998168945312,-20.920005798339858,3,-0.08755974941855582,2.1147270339566004,88.70999908447266,-3.000018165304269,88.30999755859375,-1.8101248708316031,87.51000213623047,-0.08755974941855582
6275,2020-02-07,87.13999938964844,87.88999938964844,86.66000366210938,87.88999938964844,1286500.0,-0.009097146117216126,2.2799886067708335,0.7211532113120346,32.78688817498636,35.052645002360286,0.35276936015547733,2.103366558043831,4.146669127104033,17.477315453102577,30.460560063737063,1.279998779296875,-2.5623979407606328,-1.6925010681152344,-5.095142839971956,1.7101407037414873,-3.3938219540436023,0.008819817813133568,-1.5247673907470727,16.66653421177418,-14.398161638993855,1.7013208859283628,2,0.31500244140625,2.890003204345703,9.672500610351562,16.845001220703125,-10.69000244140625,4,-0.04165707228417981,1.134614679235594,87.94000244140625,2.1147270339566004,88.70999908447266,-3.000018165304269,88.30999755859375,-0.04165707228417981
6276,2020-02-10,87.18000030517578,87.41999816894531,86.7699966430664,87.18000030517578,1201900.0,0.00045904195326507136,1.7083637982007185,-0.0,39.2592712946434,36.1811537379395,0.13579198095762024,1.8287002302901953,3.930856352437189,17.233365420482286,31.28041482412013,0.6500015258789062,-2.337277554433598,-1.444000244140625,-4.705219862191655,1.8172193739104046,-3.07461005316614,0.18660956488488978,-1.4862729279418971,18.05545621438619,-13.005187035550485,1.630609809025518,2,0.27500152587890625,2.295001983642578,9.774999618530273,16.80500030517578,-21.610000610351562,0,0.01009402673018478,2.2799886067708335,87.13999938964844,1.134614679235594,87.94000244140625,2.1147270339566004,88.70999908447266,0.01009402673018478
6277,2020-02-11,88.19000244140625,88.70999908447266,87.30000305175781,87.30000305175781,1708200.0,0.011585250432380567,-2.1685325835376412,100.0,42.657347787377496,37.2443864542608,-0.7264239374299137,0.6487634259007393,2.8250444827251613,16.00373680765847,31.770853857651147,1.529998779296875,-2.0950887401343152,-0.30499839782714844,-3.409125201251868,2.799128405597571,-1.8570617995395082,1.2470650038852114,-2.419349593406494,63.223137890376236,29.12930794082328,1.5520634017123596,2,-0.7350006103515625,1.1899986267089844,5.252498626708984,15.794998168945312,-17.31999969482422,1,-0.0512530235551818,1.7083637982007185,87.18000030517578,2.2799886067708335,87.13999938964844,1.134614679235594,87.94000244140625,-0.0512530235551818
6278,2020-02-12,89.5199966430664,89.62999725341797,88.25,88.48999786376953,1370600.0,0.01508100878604468,1.20799560546875,1.1573027928746549,57.287793465890495,39.77930981085323,-1.700687304997544,-0.8052113008269686,1.4633333335398362,14.467923274991648,31.516736998564,1.4399948120117188,-1.9073029737992186,1.0774959564209041,-1.9122755920599275,4.067267504901736,-0.4173898178195117,2.57238173066132,-3.6739568337161046,96.2962677537935,55.589150383768825,1.4948857742404151,2,-1.589996337890625,-0.13999557495117188,2.672504425048828,14.465003967285156,-13.549995422363281,2,-0.21414207872884317,-2.1685325835376412,88.19000244140625,1.7083637982007185,87.18000030517578,2.2799886067708335,87.13999938964844,-0.21414207872884317
6279,2020-02-13,89.2699966430664,89.45999908447266,88.04000091552734,89.20999908447266,1200400.0,-0.0027926721333201288,5.454501317797198,0.0582501259221949,57.18230879796999,42.67045484182905,-1.330355060307724,-0.7080780375156621,1.7422108235413702,14.519258648089234,31.38376058295309,1.4799957275390625,-1.5543454683208324,0.901496124267581,-1.9161050227492638,3.7190972712844257,-0.5073044492408485,2.3102966977760104,-3.2725985359533922,87.87874117287423,41.30862549927849,1.408800573508426,2,-1.1249961853027344,-0.5949935913085938,2.922504425048828,13.910003662109375,-12.899993896484375,3,-0.16321272815860322,1.20799560546875,89.5199966430664,-2.1685325835376412,88.19000244140625,1.7083637982007185,87.18000030517578,-0.16321272815860322
6280,2020-02-14,88.68000030517578,88.94999694824219,88.01000213623047,88.88999938964844,1690300.0,-0.006609122438411719,4.6970383557209905,-3.5001271617497456,51.30111023346243,44.42919858072832,-0.545308051183838,-0.32369902604158085,2.3812593191901215,14.867619901491508,31.77894768498937,1.2599945068359375,-1.2338113935983444,0.4314998626709041,-2.0885859523580166,2.951585677699825,-0.8285430448435562,1.6915427701853645,-2.537298232210574,66.78333057679278,18.73080312634832,1.2600429075144595,2,-0.5349998474121094,-0.00499725341796875,3.240001678466797,13.819999694824219,-9.019996643066406,4,-0.2442490255702583,5.454501317797198,89.2699966430664,1.20799560546875,89.5199966430664,-2.1685325835376412,88.19000244140625,-0.2442490255702583
6281,2020-02-18,91.08000183105469,91.16999816894531,88.9000015258789,88.9000015258789,2078300.0,0.027063616572166715,-1.0825654360478343,-10.380999091734786,68.75000413921265,47.57476177662518,-2.6660093027952882,-2.9099098494668,0.039544376172003126,12.238284340157321,31.728270605572632,2.4899978637695312,-0.9581633527242559,2.855001449584961,0.45882510848365143,5.25117779068627,1.656913279034299,4.053089620135623,-4.797807950871373,97.6745102987099,43.26076716507688,1.1980881705506554,2,-2.1650009155273438,-2.404998779296875,0.6725006103515625,11.14999771118164,-14.709999084472656,1,-0.16062806970458632,4.6970383557209905,88.68000030517578,5.454501317797198,89.2699966430664,1.20799560546875,89.5199966430664,-0.16062806970458632
6282,2020-02-19,91.98999786376952,92.5500030517578,90.5199966430664,91.11000061035156,2154500.0,0.009991172753847755,1.0299986648610648,0.40366840836152873,74.95756227060794,51.28913016431132,-3.3515527688368962,-3.8196312550829674,-0.8500355252094351,11.108623905147525,31.372144319349072,2.030006408691392,-0.5412193152254758,3.6404975891113196,0.7563314660672091,6.52466371215543,2.1984145275892644,5.082580650633375,-5.414535726260482,87.66508645244986,25.52096431846487,1.442083061522052,2,-2.3849945068359233,-3.029994964599595,-0.13249588012693891,9.84000396728517,-13.84999847412108,2,-0.2872051177571652,-1.0825654360478343,91.08000183105469,4.6970383557209905,88.68000030517578,5.454501317797198,89.2699966430664,-0.2872051177571652
6283,2020-02-20,93.22000122070312,93.61000061035156,91.8000030517578,91.91000366210938,1979500.0,0.013371055391860676,-1.366011768225765,1.4886382355236363,74.37012722734016,55.39471259905455,-4.329866450337903,-5.044423132254565,-2.091331507069185,9.671702347802068,31.165048412982877,1.8099975585937642,-0.15668533559860975,4.703001022338867,1.1382261411403078,8.267775903537427,2.9206135817395875,6.485388462938147,-6.166575810054184,93.03572328723452,29.752853600383524,1.7823874405992761,2,-3.0849990844726562,-3.729999542236328,-1.2524986267089844,8.325000762939453,-16.169998168945312,3,-0.23975539778428379,1.0299986648610648,91.98999786376952,-1.0825654360478343,91.08000183105469,4.6970383557209905,88.68000030517578,-0.23975539778428379
6284,2020-02-21,93.88999938964844,94.08000183105469,92.4000015258789,92.70999908447266,2279000.0,0.007187279126493973,1.153839382216723,0.9007652704654522,79.2955520729486,60.562341921050354,-4.545060643842177,-5.529296935715706,-2.796018067883807,8.767201693678317,30.465325900961247,1.6800003051757812,0.1535972814030515,5.0754993438720675,0.7926752511545914,9.358323436589544,2.9340872975133294,7.2169113902308055,-6.180916459029234,96.86981135158439,30.348905758185154,2.1414120463587363,2,-3.4650001525878906,-4.164997100830078,-2.172496795654297,7.655002593994141,-14.040000915527344,4,-0.19086162834634157,-1.366011768225765,93.22000122070312,1.0299986648610648,91.98999786376952,-1.0825654360478343,91.08000183105469,-0.19086162834634157
6285,2020-02-24,91.04000091552734,92.72000122070312,90.0999984741211,92.33999633789062,2805300.0,-0.03035465430448503,1.5436855808510086,-1.1016907509779201,62.562284150394234,63.15156557168933,-1.2110207726520628,-2.5476510915442248,0.03865195664961618,11.365979756058934,29.13750259194189,3.7900009155273438,0.37441766360247186,2.0590007781982393,-2.3012443050031948,6.4192458613996735,-0.12112176340248482,4.2391233197989635,-2.5664077168558777,41.312727095984556,-24.902825222500567,2.1801225416007175,2,-0.34999847412109375,-1.3149986267089844,0.40000152587890625,10.505001068115234,-17.56999969482422,0,-0.1611379396025826,1.153839382216723,93.88999938964844,-1.366011768225765,93.22000122070312,1.0299986648610648,91.98999786376952,-0.1611379396025826
6286,2020-02-25,88.66999816894531,92.36000061035156,88.51000213623047,91.62000274658205,2739600.0,-0.02603254308818681,-1.3547415452456224,2.2692422810796327,51.152371071984,64.09545704775672,1.5562180443878901,-0.16483492017235335,2.3670825696759437,13.482960365120803,27.62800050193145,3.8499984741210938,0.6827475918590835,-0.32450180053710653,-4.678840702803001,4.029837101728788,-2.5016712516700466,1.8526676505958335,5.410003662109375,2.8724603497468055,-60.20646303258697,2.177169451132945,2,2.3750038146972656,1.0550041198730469,2.722503662109375,12.875003814697266,-15.729995727539062,1,-0.10161266147394021,1.5436855808510086,91.04000091552734,1.153839382216723,93.88999938964844,-1.366011768225765,93.22000122070312,-0.10161266147394021
6287,2020-02-26,87.75,89.87000274658203,87.66000366210938,89.44999694824219,2372100.0,-0.010375529355401758,-1.35107583173034,0.576269257725717,47.02602362277304,62.95526039852145,2.6901345543358275,0.8781578479201357,3.2001111030891707,14.144892013004068,26.177685178491444,2.2099990844726562,1.133355398132906,-1.2939998626709013,-5.563057798407385,2.9750580730655827,-3.4285288305391504,0.8405291051973478,6.218601837158204,1.4018125164887663,-57.06568242680854,2.1345289678682433,2,3.1200027465820312,1.9750022888183594,3.6425018310546875,13.795001983642578,-17.290000915527344,2,-0.12968657838652953,-1.3547415452456224,88.66999816894531,1.5436855808510086,91.04000091552734,1.153839382216723,93.88999938964844,-0.12968657838652953
6288,2020-02-27,85.30000305175781,88.19000244140625,84.80999755859375,86.76000213623047,3271100.0,-0.02792019314236116,-1.7704843707495224,0.8588245325865489,42.59259100690072,61.3341806439582,5.004891850097337,3.440770497242937,5.499348890219721,16.322350981831818,24.834672486997366,3.3800048828125,1.4177795949093763,-3.7034969329833984,-8.103124191931485,0.6961303259646883,-5.903310562457435,-1.5036833035093622,8.416254858398432,5.285925213861624,-51.81002591447526,2.1998136294740407,2,4.144996643066406,4.144996643066406,5.739999771118164,16.244998931884766,-15.060005187988281,3,-0.08393907861603322,-1.35107583173034,87.75,-1.3547415452456224,88.66999816894531,1.5436855808510086,91.04000091552734,-0.08393907861603322
6289,2020-02-28,83.02999877929688,83.73999786376953,80.69000244140625,83.37000274658203,4580400.0,-0.026612006931389653,4.648169995125638,0.23287957567998327,39.34680652971985,60.005924676875686,7.0366463024912065,5.63918343895493,7.568797978573528,18.25898268063176,23.61829906648831,4.6100006103515625,1.542225927926026,-5.744501113891602,-10.866928075491018,-0.6220741522921855,-8.30571459469131,-3.1832876330918936,10.151883509765625,19.45134310335643,-40.992341331815055,2.561213480799706,2,4.355003356933594,4.355003356933594,8.010004043579102,18.515003204345703,-6.75,4,-0.07202211026685146,-1.7704843707495224,85.30000305175781,-1.35107583173034,87.75,-1.3547415452456224,88.66999816894531,-0.07202211026685146
6290,2020-03-02,84.55999755859375,84.70999908447266,80.91000366210938,83.2300033569336,3936600.0,0.018427060120328242,3.6625789269215105,-3.9117020083024796,43.69585211157719,57.222130007138404,5.431997946099713,4.122882363155043,5.9221663990542055,16.45812644779096,22.171428986769815,3.7999954223632812,1.3942709386331558,-4.089002227783197,-9.502011486309982,1.3240070307435872,-6.79550685704659,-1.3824975985198051,7.622534342656252,33.16191708997718,-31.295119977394606,2.7065046292633927,3,2.8250045776367188,2.8250045776367188,6.125005722045898,16.81000518798828,-8.319999694824219,0,-0.05570008538859028,4.648169995125638,83.02999877929688,-1.7704843707495224,85.30000305175781,-1.35107583173034,87.75,-0.05570008538859028
6291,2020-03-03,81.81999969482422,84.75,80.70999908447266,84.0999984741211,3248600.0,-0.03240300310877986,1.2569825973173527,-1.7142922701849992,35.8507186582019,52.87692516131551,7.510096013094909,6.761403443950854,8.518057666266657,18.903474623024294,21.164782157745037,4.040000915527344,1.179450784145999,-6.544499969482416,-12.749715077853367,-0.33928486111146583,-9.647107523667898,-3.441892415296934,9.443129849638282,12.309337863320815,-50.143163987196445,3.102607554185478,3,5.56500244140625,5.56500244140625,8.564998626708984,18.52499771118164,-2.5999984741210938,1,-0.10205326943614368,3.6625789269215105,84.55999755859375,4.648169995125638,83.02999877929688,-1.7704843707495224,85.30000305175781,-0.10205326943614368
6292,2020-03-04,78.91000366210938,82.48999786376953,78.06999969482422,81.22000122070312,7807300.0,-0.035565827958551344,-1.2155348790962526,1.0131573663851374,27.978418526167502,47.722290861185215,9.353159804098127,9.413713749951057,11.238457397957063,21.490764982262846,21.180175740886394,4.4199981689453125,0.9911379649952323,-8.98449630737305,-16.493982644615215,-1.475009970130884,-12.739239475994125,-5.229753138751974,11.50727571410863,8.30043220659068,-47.81093878855313,3.7547431686210824,3,7.164997100830078,7.164997100830078,10.83749771118164,20.859996795654297,-1.350006103515625,2,-0.07565582237540525,1.2569825973173527,81.81999969482422,3.6625789269215105,84.55999755859375,4.648169995125638,83.02999877929688,-0.07565582237540525
6293,2020-03-05,77.98999786376953,79.7300033569336,77.51000213623047,78.62999725341797,4237300.0,-0.011658924795888814,-1.7750174046558647,0.2770563056517029,27.221322128761784,41.93626531183113,8.812305353548936,10.002246058336723,11.891080986665884,22.064749277149545,21.238229747901627,2.220001220703125,0.301547860398955,-9.36850204467774,-18.068798843375006,-0.6682052459804737,-13.71865044402638,-5.0183536453291,11.192553544309092,6.629777198430705,-43.58519577109941,4.350148399348636,3,7.125003814697266,7.805004119873047,11.757503509521484,21.78000259399414,-1.8199996948242188,3,-0.09655082684384786,-1.2155348790962526,78.91000366210938,1.2569825973173527,81.81999969482422,3.6625789269215105,84.55999755859375,-0.09655082684384786
6294,2020-03-06,80.23999786376953,80.54000091552734,75.55999755859375,76.0,3879900.0,0.02884985333542689,1.0578509400383675,-6.625002980235081,34.02724635437934,38.76570555671836,4.942149699297033,7.531971451371675,9.446556406443648,19.457860604414037,21.337526503765364,4.980003356933594,-0.5751137370551049,-6.733501815795904,-15.989196546128042,2.522192914536234,-11.36134918096198,-2.105654450629828,7.541847631687318,50.92490818163101,2.689819579387759,4.627847365166072,3,3.720001220703125,4.5800018310546875,9.432502746582031,19.455001831054688,-0.3600006103515625,4,-0.1246261249530175,-1.7750174046558647,77.98999786376953,-1.2155348790962526,78.91000366210938,1.2569825973173527,81.81999969482422,-0.1246261249530175
6295,2020-03-09,83.51000213623047,84.66000366210938,75.12000274658203,75.44000244140625,5052700.0,0.04075279610566174,-1.1905859743508664,1.90330277375415,36.1304517389791,37.096603408606704,0.5494695555464801,4.190945083221294,5.990546626469595,15.849073878109891,20.35453329837662,9.540000915527344,-1.5358264688054248,-3.2819976806640625,-12.665428795318462,6.101433433990337,-7.973713237991262,1.4097178766631373,2.5607846480655496,87.12359068088602,43.27747637571315,4.691715557327197,3,-1.0149993896484375,1.0900001525878906,5.780000686645508,15.849998474121094,-5.420005798339844,0,-0.08657649589254279,1.0578509400383675,80.23999786376953,-1.7750174046558647,77.98999786376953,-1.2155348790962526,78.91000366210938,-0.08657649589254279
6296,2020-03-10,88.05999755859375,88.94999694824219,84.31999969482422,85.08000183105469,4897100.0,0.054484436665931835,-1.0577765570746527,0.3692683816890743,43.64694428322051,36.72115014865643,-4.577530301170356,-0.3054009237070545,1.3406556687585578,10.959523477627144,18.805371878800738,5.439994812011719,-2.6053670361893353,1.2239978790283175,-8.175333079045814,10.623328837102449,-3.475667600008748,5.923663358065383,-12.939994812011719,93.56471610420776,52.97861535258296,4.699665479037068,3,-6.024997711181641,-3.4599952697753906,1.1850051879882812,11.300003051757812,-7.629997253417969,1,-0.13422666389423166,-1.1905859743508664,83.51000213623047,1.0578509400383675,80.23999786376953,-1.7750174046558647,77.98999786376953,-0.13422666389423166
6297,2020-03-11,83.66999816894531,87.79000091552734,83.05999755859375,86.31999969482422,3444800.0,-0.04985236783282221,-1.4444444444444444,-0.8892635319538958,35.992953831527544,35.98785712917052,-0.924347251969877,3.9301072423397727,5.553187074115812,14.974765849409309,18.191851977201317,5.0,-3.451519277063227,-2.9400012969970675,-12.41927482942421,6.539272235430076,-7.679638063210632,1.799635469216497,-8.549995422363281,61.82211863354894,26.719239030999518,4.739636766213568,3,-1.6349983215332031,0.9300041198730469,5.375003814697266,15.69000244140625,-1.9399948120117188,2,-0.053185096756627304,-1.0577765570746527,88.05999755859375,-1.1905859743508664,83.51000213623047,1.0578509400383675,80.23999786376953,-0.053185096756627304
6298,2020-03-12,70.34999847412111,81.9000015258789,70.09999847412111,80.12000274658203,6504200.0,-0.1591968445837496,-1.297954847672185,3.6867919422124027,24.818140787962733,34.373560935641954,11.233278019081581,16.590927408103894,18.51632552113999,27.83124419129348,18.95253400929296,13.569999694824205,-4.3364717889163416,-15.301501083374006,-27.128001958687577,-3.475000208060436,-21.21475152103079,-9.388250645717221,18.59999847412108,1.3262600543083427,-24.890991938968384,5.913250437656788,3,9.174999237060533,11.740001678466783,18.395004272460923,29.010002136230455,8.840003967285142,3,0.10248755139809851,-1.4444444444444444,83.66999816894531,-1.0577765570746527,88.05999755859375,-1.1905859743508664,83.51000213623047,0.10248755139809851
6299,2020-03-13,74.69999694824219,74.8499984741211,69.48999786376953,73.2300033569336,5591600.0,0.061833668350700366,5.056509351414027,-0.15045987190119453,33.06384256750013,33.19222654185561,6.2328583046273,11.692915917373654,13.834602052606598,23.044540811081106,19.686782844609645,5.3600006103515625,-5.059654547664167,-10.223002624511722,-22.877036536916208,2.4310312878927647,-16.550019580713965,-3.8959856683094785,13.873000030517574,26.772863975259746,2.3632578144255234,6.3270169562022405,3,4.520000457763672,7.085002899169922,14.042505264282227,24.660003662109375,3.0400009155273438,4,0.019678732004790422,-1.297954847672185,70.34999847412111,-1.4444444444444444,83.66999816894531,-1.0577765570746527,88.05999755859375,0.019678732004790422
6300,2020-03-16,67.01999664306639,74.91000366210938,66.84999847412111,68.56999969482422,5182600.0,-0.10281125326547313,-7.529108773402986,-1.0544284416764078,29.78524427955641,32.518284944228334,12.475041884285076,18.62174822414758,21.095500014482056,30.24337435634233,20.56159761349987,8.060005187988267,-5.76803093616499,-16.82000274658205,-31.642009139511472,-1.9979963536526242,-24.231005943046767,-9.40899955011733,20.789680371093766,0.7692225370257403,-25.27558966889334,7.411003196464714,3,10.880001068115249,13.445003509521499,21.722505569458022,32.34000396728517,10.230003356933608,0,0.19188303871217838,5.056509351414027,74.69999694824219,-1.297954847672185,70.34999847412111,-1.4444444444444444,83.66999816894531,0.19188303871217838
6301,2020-03-17,76.44999694824219,77.9800033569336,68.0,68.55000305175781,5021600.0,0.14070427898404536,-1.2177785237630208,-5.096760220907407,40.8959043697279,33.95356114906838,2.4621181403324357,8.473972042794145,11.371512251837402,20.35421487274772,22.515113549782917,10.960006713867202,-6.053467113633076,-6.658502197265619,-21.4199673062014,8.102962911670161,-14.039234751733503,0.7222303572022639,10.102099353515626,45.8452595742696,15.994104816685251,7.3807325544678895,3,1.4500007629394531,4.015003204345703,12.292505264282227,22.910003662109375,-1.5199966430664062,1,0.021451922238253873,-7.529108773402986,67.01999664306639,5.056509351414027,74.69999694824219,-1.297954847672185,70.34999847412111,0.021451922238253873
6302,2020-03-18,65.56999969482422,77.33999633789062,60.20000076293945,73.08999633789062,4355600.0,-0.14231520847259016,1.139825114429036,-0.9518990446831771,36.00510430212793,34.92953694610906,12.573025353392268,18.206626601074007,21.825034144609006,30.73602544184817,24.40959277870018,17.139995574951172,-6.878796583986201,-16.217499542236325,-32.301791821599096,-0.13320726287355455,-24.259645681917704,-8.175353402554947,19.799970737275387,24.746537986560664,-7.872725785664752,8.042146139681382,3,9.004999160766602,11.570001602172852,22.895002365112305,33.790000915527344,8.970001220703125,2,0.2266280414749573,-1.2177785237630208,76.44999694824219,-7.529108773402986,67.01999664306639,5.056509351414027,74.69999694824219,0.2266280414749573
6303,2020-03-19,70.87000274658203,77.63999938964844,64.26000213623047,65.62999725341797,4218400.0,0.08082969462292322,-2.353384565669236,-0.6968095521685448,41.73014377860309,35.785414437689475,6.880385043691874,11.74872916415464,16.186810896665037,24.980043419041365,25.896623930239087,13.379997253417969,-7.218288783039043,-9.799996566772464,-25.643704815138065,6.0437116815931375,-17.721850690955264,-1.8781424425896631,12.486370111984769,60.011250995243216,24.663605505185238,7.921854124182803,3,3.704996109008789,6.269998550415039,17.54749870300293,21.30500030517578,9.399993896484375,3,0.15323832636475143,1.139825114429036,65.56999969482422,-1.2177785237630208,76.44999694824219,-7.529108773402986,67.01999664306639,0.15323832636475143
6304,2020-03-20,75.97000122070312,78.7699966430664,71.31999969482422,72.08000183105469,5334700.0,0.07196272437518791,-1.7541559723593287,0.7423655175024534,44.428592070338084,36.707430030062696,1.2415527577727374,5.520408322671713,10.869870417916019,19.465858460693056,27.15278963415255,7.899993896484375,-6.984530395093685,-3.8039981842041044,-18.483916051942046,10.875919683533837,-11.143957118073075,3.5359607496648664,5.533861870213485,84.92193837608897,47.26137114238014,7.339958933868969,3,-1.3950023651123047,1.1700000762939453,12.684999465942383,14.185001373291016,4.819999694824219,4,0.04238516742086906,-2.353384565669236,70.87000274658203,1.139825114429036,65.56999969482422,-1.2177785237630208,76.44999694824219,0.04238516742086906
6305,2020-03-23,76.37000274658203,83.76000213623047,73.19000244140625,76.70999908447266,4496200.0,0.005265256278156993,-2.1552252266614436,-0.08740267126914704,46.35451709147679,37.00827145320228,-0.3104110768761785,4.179290546076132,10.212160014332,18.667834492974677,29.26774838252202,10.569999694824219,-6.6287577437290395,-2.670496749877927,-16.416530870885353,11.0755373711295,-9.54351381038164,4.202520310625786,-16.170001983642578,68.63328115920159,26.618970992563213,6.873017060503714,3,-2.375001907348633,0.7699985504150391,12.039999008178711,13.78499984741211,4.489997863769531,0,0.01793891669394787,-1.7541559723593287,75.97000122070312,-2.353384565669236,70.87000274658203,1.139825114429036,65.56999969482422,0.01793891669394787
6306,2020-03-24,79.66000366210938,82.98999786376953,77.02999877929688,82.19999694824219,3509300.0,0.04307975379344331,1.8932068679446534,7.470648954312899,50.499134800516686,38.62006933864552,-5.495128849640082,0.1893835611741963,6.688017893757859,15.008313874443587,30.90082261878426,6.6199951171875,-6.54020783268831,1.0700038909912166,-11.916843280729353,14.056851062711786,-5.423419694869068,7.563427476851501,-18.988802871704102,82.59763058091715,34.81845184005752,6.4934235858602865,3,-7.680002212524414,-2.5200023651123047,8.749998092651367,10.494998931884766,0.0099945068359375,1,-0.030253622286182558,-2.1552252266614436,76.37000274658203,-1.7541559723593287,75.97000122070312,-2.353384565669236,70.87000274658203,-0.030253622286182558
6307,2020-03-25,76.37000274658203,82.80000305175781,76.12999725341797,79.83000183105469,3022100.0,-0.04130053683505219,-2.3857810911555406,1.3622079646283514,48.95484185987903,41.30192501330289,-3.7431629388071457,2.7227046542402036,9.719518074987292,17.914215440690455,32.3192702026332,6.670005798339844,-6.866766733321057,-1.6509971618652344,-13.92569525581932,10.623700932088852,-7.788346208842285,4.486351885111816,-15.237025929260255,62.10256723257211,8.74159978237195,6.137349046977045,3,-4.39000129699707,0.7699985504150391,12.424999237060547,13.78499984741211,1.0199966430664062,2,-0.01885560284951926,1.8932068679446534,79.66000366210938,-2.1552252266614436,76.37000274658203,-1.7541559723593287,75.97000122070312,-0.01885560284951926
6308,2020-03-26,78.13999938964844,79.54000091552734,76.05999755859375,76.7699966430664,3506500.0,0.023176595252193177,-1.4946252437166898,-0.39595465580616923,48.63671866680733,43.03224457989258,-4.796326192367843,0.4098060766357037,7.712705973937162,15.793017843552178,32.80637102461071,3.4800033569335938,-7.807832933272081,0.4769996643066463,-11.311853274477258,12.26585260309055,-5.417426805085313,6.3714261336986056,-16.55448206594849,54.8231379129317,1.106353751976421,5.894426469391953,3,-6.159997940063477,-0.9999980926513672,11.14250373840332,12.015003204345703,-0.31999969482421875,3,-0.04607113517072792,-2.3857810911555406,76.37000274658203,1.8932068679446534,79.66000366210938,-2.1552252266614436,76.37000274658203,-0.04607113517072792
6309,2020-03-27,77.05000305175781,78.79000091552734,75.2300033569336,76.58000183105469,2863400.0,-0.013949274973183878,-1.2460565393816576,0.3430658966748158,45.68412609625414,44.798787003970105,-3.730195357922156,1.0844244597174253,8.542535543792312,16.500513569575844,32.269317770140624,3.55999755859375,-8.196768251908196,-0.31399688720702557,-11.829881324662168,11.201887550248117,-6.071939105934604,5.443945331520553,-15.020996031807258,36.51845526771091,-12.436708126182559,5.757942218727571,3,-5.070001602172852,0.08999824523925781,12.76249885559082,13.104999542236328,-0.5,4,0.0417909599451356,-1.4946252437166898,78.13999938964844,-2.3857810911555406,76.37000274658203,1.8932068679446534,79.66000366210938,0.0417909599451356
6310,2020-03-30,79.8499984741211,80.55999755859375,77.0,77.0,2910500.0,0.03633997808517164,-1.49824523831832,6.063810791507045,44.38363637103811,45.18631278189346,-5.04991727245833,-2.1992829622366514,5.498906896677113,13.32291157098254,32.010146226815564,3.55999755859375,-6.643209238392458,2.721498489379883,-8.359188129058708,13.802185107818474,-2.8188448198394127,8.261841798599178,-17.386371551844938,59.536061695889764,15.553522113973678,5.540343309219299,3,-7.869997024536133,-3.3899974822998047,10.22500228881836,10.305004119873047,-4.189994812011719,0,0.011772103436055836,-1.2460565393816576,77.05000305175781,-1.4946252437166898,78.13999938964844,-2.3857810911555406,76.37000274658203,0.011772103436055836
6311,2020-03-31,73.47000122070312,77.62999725341797,72.76000213623047,76.87000274658203,5920600.0,-0.07989977927783787,-1.02074498984594,-1.1929836302552503,43.20724642217102,45.98655079523159,0.9643225652881142,3.713470448462516,11.540959748255062,19.267284494582697,31.91587546725929,7.089996337890625,-5.954534259764301,-3.2409988403320256,-14.206024538308284,7.724026857644233,-8.723511689320148,2.2415140086560967,-10.580446794147882,7.07170338375775,-33.22271812922695,5.482512848988127,3,0.5400009155273438,2.809999465942383,16.73750114440918,16.685001373291016,3.220001220703125,1,0.10058526292178693,-1.49824523831832,79.8499984741211,-1.2460565393816576,77.05000305175781,-1.4946252437166898,78.13999938964844,0.10058526292178693
6312,2020-04-01,72.94000244140625,75.0,70.58000183105469,71.33000183105469,4847000.0,-0.007213812038804335,-1.8424419945343127,-0.4735293787656094,52.078989054161845,47.13642249251589,2.9610876444739773,3.9771921304388798,11.785975648739225,19.36197835154519,31.30432080631731,4.4199981689453125,-4.307443591721523,-3.4724975585937443,-14.510267700753971,7.5652725835664825,-8.991382629673865,2.046387512486376,-9.633039060657502,23.647310828393593,-20.68502546721836,5.518885071080113,4,4.229999542236328,2.094999313354492,17.44499969482422,17.21500015258789,5.1100006103515625,2,0.09226755555629929,-1.02074498984594,73.47000122070312,-1.49824523831832,79.8499984741211,-1.2460565393816576,77.05000305175781,0.09226755555629929
6313,2020-04-02,70.45999908447266,72.94000244140625,68.80999755859375,72.12000274658203,4696700.0,-0.03400059328111227,1.5030309475699244,-1.031057784348848,46.4912292885961,47.36560440565567,6.008694169949834,6.1810477638718595,13.934374422214802,21.392945868779947,30.62190937641921,4.1300048828125,-4.015893579700261,-5.576000976562497,-16.89726629255196,5.745264339426967,-11.236633634557236,0.08463168143224209,-6.743974928614271,14.04256617769282,-31.16793248469881,5.660632657994734,4,5.825000762939453,4.114999771118164,19.83750343322754,19.695003509521484,7.450004577636719,3,0.09835368145360857,-1.8424419945343127,72.94000244140625,-1.02074498984594,73.47000122070312,-1.49824523831832,79.8499984741211,0.09835368145360857
6314,2020-04-03,70.23999786376953,71.38999938964844,68.43000030517578,70.5199966430664,2416800.0,-0.003122356281034966,1.9306859642099061,0.16867359132273188,53.04003185445604,48.10843937932003,5.956843267702467,5.916819967381215,13.875596855447625,21.191923652032827,29.526094660749212,2.9599990844726562,-2.3379366417286462,-5.296002197265622,-16.71834893403964,6.126344539508395,-11.00717556565263,0.41517117112138635,-6.123094148303707,14.921665032395056,-34.42693640322872,5.711173368387007,4,5.470001220703125,4.335000991821289,19.205001831054688,19.63500213623047,6.090003967285156,4,0.10791574689048389,1.5030309475699244,70.45999908447266,-1.8424419945343127,72.94000244140625,-1.02074498984594,73.47000122070312,0.10791574689048389
6315,2020-04-06,76.27999877929688,76.41000366210938,71.30999755859375,72.4000015258789,3555700.0,0.08599090403222864,1.4637668873781648,-13.857193460490464,49.82852713722354,48.0339274167319,-0.10869810428071958,-0.7300362812099905,7.628669506183925,14.784420618580015,29.753899313663858,6.170005798339844,-1.280811418597608,1.1054988861083928,-9.694966027882742,11.905963800099528,-4.294733570887175,6.50573134310396,-11.770233095415762,85.32609867464105,34.06646079122338,5.400232456995567,4,-0.6649971008300781,-1.7049999237060547,11.105003356933594,11.535003662109375,-1.8199996948242188,0,0.003539647047480221,1.9306859642099061,70.23999786376953,1.5030309475699244,70.45999908447266,-1.8424419945343127,72.94000244140625,0.003539647047480221
6316,2020-04-07,76.23999786376953,80.12000274658203,75.72000122070312,78.04000091552734,2967600.0,-0.0005243958595630982,-2.0985966194216696,-0.46391864070835437,63.77485069196429,49.680595064741375,-0.6759232137767981,-1.7085626049479004,7.434768554772361,14.472755089030528,31.17210092368854,4.400001525878906,-0.7783764267243214,1.6564979553222656,-7.313643361443383,10.626639272087914,-2.8285727030605585,6.14156861370509,-11.345227450841435,66.80920382814091,11.692039667856122,4.485070658382826,4,-1.7449989318847656,-1.664999008178711,11.145004272460938,11.575004577636719,-0.7099990844726562,1,-0.007607479248576632,1.4637668873781648,76.27999877929688,1.9306859642099061,70.23999786376953,1.5030309475699244,70.45999908447266,-0.007607479248576632
6317,2020-04-08,79.22000122070312,80.30000305175781,76.3499984741211,76.62000274658203,2425400.0,0.03908713851564438,-1.5159208585722372,-1.4444411477980756,61.46662920069878,51.10614067961821,-3.5862747743739902,-5.311358236997592,4.303538851392062,11.143507012982383,32.322941404592534,4.060005187988281,-0.40751204860167434,4.859001159667969,-3.3506707684087615,13.068673087744699,0.7541651956296107,8.963837123706327,-13.947926173308986,90.90141886137579,34.899540016848825,4.104835964038364,4,-4.725002288818359,-4.645002365112305,8.165000915527344,8.595001220703125,-4.150001525878906,2,-0.0319363638009601,-2.0985966194216696,76.23999786376953,1.4637668873781648,76.27999877929688,1.9306859642099061,70.23999786376953,-0.0319363638009601
6318,2020-04-09,77.55999755859375,80.72000122070312,76.97000122070312,79.63999938964844,2498300.0,-0.020954350372763608,-1.3006173735179993,-0.8000011737536936,52.41127734155528,51.85360192909611,-2.2542555560209365,-3.2501404856906504,5.810863517706849,12.435479036608427,31.15452469621067,3.75,-0.7135233946195143,2.8384975433349666,-5.262056491789281,10.939051578459214,-1.211779474227157,6.88877456089709,-11.918163969422878,74.28801117405138,21.037827916664185,4.0502770175621245,4,-2.984996795654297,-2.9849987030029297,8.515003204345703,8.820003509521484,1.029998779296875,3,0.006317760554258367,-1.5159208585722372,79.22000122070312,-2.0985966194216696,76.23999786376953,1.4637668873781648,76.27999877929688,0.006317760554258367
6319,2020-04-13,76.16999816894531,77.43000030517578,75.01000213623047,77.22000122070312,2374300.0,-0.01792160177156199,2.2925117814361933,0.5048087151083887,49.705529176930746,52.444923351973074,-1.11999131098257,-1.8386333311747478,6.980527205412031,13.444030988741801,29.971200938000948,2.5499954223632812,-0.6778803073219137,1.3749980926513672,-6.751369307112583,9.501365492415317,-2.688185607230608,5.438181792533342,-10.165801208833244,51.6471702335356,0.3286828132853188,4.063183699881979,4,-1.5949974060058594,-1.5949993133544922,9.285003662109375,9.930004119873047,3.8199996948242188,0,0.022843711894343643,-1.3006173735179993,77.55999755859375,-1.5159208585722372,79.22000122070312,-2.0985966194216696,76.23999786376953,0.022843711894343643
6320,2020-04-14,79.87999725341797,80.43000030517578,77.0199966430664,77.12999725341797,2313600.0,0.048706829114579575,-1.296297818559201,-2.619040006975426,50.319944166497464,53.23522310134267,-5.392350865252411,-4.780914894946221,3.106168594537891,9.366932314103849,28.157609904863367,4.260002136230469,-0.6601918439629628,4.44199714660644,-3.1087757092079755,11.992770002420855,0.666610718699232,8.217383574513647,-13.520684189783537,85.28889488670147,36.36028310417395,3.7753864279072054,4,-5.304996490478516,-5.304998397827148,4.510002136230469,5.245002746582031,-0.26999664306640625,1,-0.04444160671539554,2.2925117814361933,76.16999816894531,-1.3006173735179993,77.55999755859375,-1.5159208585722372,79.22000122070312,-0.04444160671539554
6321,2020-04-15,78.08999633789062,78.61000061035156,76.58000183105469,78.5199966430664,1726100.0,-0.022408625151157602,5.655643799637296,-0.15636374733664773,52.615562249065874,53.29484234522089,-3.216315142377411,-3.0164021940735495,4.693436515257744,10.810506393009419,27.156481531877745,3.2999954223632812,-0.33342459246698297,2.5699962615966854,-5.062231493793192,10.202224016986563,-1.2461176160982603,6.386110139291631,-11.382669492804268,53.940362443063464,6.402299217198546,3.8161138776949404,4,-3.514995574951172,-3.5149974822998047,5.45750617980957,6.815006256103516,3.1300048828125,2,-0.04648479220963453,-1.296297818559201,79.87999725341797,2.2925117814361933,76.16999816894531,-1.3006173735179993,77.55999755859375,-0.04648479220963453
6322,2020-04-16,80.43000030517578,82.19000244140625,77.68000030517578,77.68000030517578,2057000.0,0.029965476719451933,-2.280001553622159,-6.3953442983623425,53.423020332048544,54.06504135004895,-4.897115495954907,-4.41227056337479,2.1479204992248526,8.128098009871138,25.070648095857845,4.510002136230469,-0.051923449909651254,4.1670001983642635,-2.1701316644627298,10.504132061191257,0.9984342669507669,7.33556612977776,-13.38161995426654,75.48743647041697,27.6782596695464,3.168565931413499,4,-5.119998931884766,-6.434999465942383,2.887500762939453,4.475002288818359,1.2699966430664062,3,-0.060922560080651667,5.655643799637296,78.08999633789062,-1.296297818559201,79.87999725341797,2.2925117814361933,76.16999816894531,-0.060922560080651667
6323,2020-04-17,81.7300033569336,81.97000122070312,79.26000213623047,81.81999969482422,2609500.0,0.01616316109443261,12.897452951993428,-0.03272594105113636,56.951869779017365,54.49969000833354,-4.950999576536361,-5.119429399833081,0.640379116879501,6.477958183384729,22.951422440824594,2.7099990844726562,0.8907048070697385,4.9240032196044865,-1.327954192095632,11.175960631304605,1.7980245137544273,8.049981925454546,-14.347390570317927,93.59332778661498,42.52365207932831,3.1259787058500614,4,-4.980003356933594,-9.750001907348633,1.5874977111816406,3.174999237060547,3.4699935913085938,4,-0.08148786722819057,-2.280001553622159,80.43000030517578,5.655643799637296,78.08999633789062,-1.296297818559201,79.87999725341797,-0.08148786722819057
6324,2020-04-20,79.19000244140625,80.8499984741211,79.0,80.23999786376953,1832200.0,-0.031077949482451128,-1.5874099011380067,11.66709053916582,49.01198248346717,54.40896282458283,-1.1263804959986459,-2.4515157134936487,2.963870769496282,8.632891835790417,21.0016037403519,2.7300033569335938,1.071324490954325,2.2230022430419893,-4.103704174132602,8.54970866021658,-0.9403509655453064,5.386355451629285,-11.479841867798285,46.52406998914749,-3.331130010460299,3.1633532085872966,4,-0.5900001525878906,-7.210000991821289,1.6174964904785156,3.204998016357422,8.339996337890625,0,-0.007576791072327338,12.897452951993428,81.7300033569336,-2.280001553622159,80.43000030517578,5.655643799637296,78.08999633789062,-0.007576791072327338
6325,2020-04-21,77.73999786376953,78.7300033569336,76.47000122070312,77.9800033569336,2556300.0,-0.018310449967590237,1.597695403962011,0.2285776566757493,57.499109636745196,53.711658262891824,0.6174341670187857,-0.9419039442797725,4.201843387622517,9.631998241659176,20.254486857380087,2.720001220703125,1.8821273242348582,0.7044979095458928,-5.624658382867693,7.033654201959479,-2.4600802366609003,3.8690760557526858,-9.708840458909123,22.2027337768696,-31.698439061738256,3.1645781462067943,4,0.8600044250488281,-5.75999641418457,2.762500762939453,4.350002288818359,19.900001525878906,1,0.028942630072396724,-1.5874099011380067,79.19000244140625,12.897452951993428,81.7300033569336,-2.280001553622159,80.43000030517578,0.028942630072396724
6326,2020-04-22,77.25,79.11000061035156,77.11000061035156,79.05000305175781,1466100.0,-0.0063030341810427215,1.0833353201567206,7.499841057918495,57.580010626935525,53.2798117546959,1.4145192705962302,-0.6763940182745785,4.468454287848587,9.937188226451482,19.43575309406794,2.0,2.3088077203463655,0.3350002288818388,-5.874400567701656,6.5444010254653335,-2.7697001694099157,3.4397006271735933,-8.904265700512184,13.636339385273672,-42.27035908472554,3.10470039829175,4,1.3500022888183594,-5.269998550415039,1.9324989318847656,3.520000457763672,20.620002746582045,2,0.030550169713288833,1.597695403962011,77.73999786376953,-1.5874099011380067,79.19000244140625,12.897452951993428,81.7300033569336,0.030550169713288833
6327,2020-04-23,74.93000030517578,76.48999786376953,74.05999755859375,76.22000122070312,4372700.0,-0.030032358509051393,1.6557464531541184,0.7166659602424448,57.90590401920653,53.89032582999049,3.4218284129096617,1.6128864161856598,6.500942295529697,12.092619946415752,18.66528306627288,3.19000244140625,2.476383977073681,-1.9129993438720732,-8.182115750535047,4.356117062790901,-5.047557547203553,1.2215588594594067,-6.275980648953109,10.998765408283338,-48.12961092169932,3.134558203331486,4,3.1949996948242188,-2.9499988555908203,4.252498626708984,5.840000152587891,21.31999969482422,3,0.08394502722420061,1.0833353201567206,77.25,1.597695403962011,77.73999786376953,-1.5874099011380067,79.19000244140625,0.08394502722420061
6328,2020-04-24,74.54000091552734,75.80000305175781,74.27999877929688,75.6500015258789,2541400.0,-0.0052048497005210415,1.1560288292967988,0.8604649787382528,57.55977562511905,54.76301987978919,3.7307152961884356,1.8122704932656148,6.550094054757153,12.339181225816532,17.84268321278779,1.5200042724609375,1.9654445484380858,-2.1229988098144474,-8.441846853733736,4.195849234104841,-5.282422831774085,1.0364252121451898,-5.583861609704513,7.069267926546581,-55.26945838227511,3.1594240219596417,4,3.5849990844726562,-0.529998779296875,1.3174991607666016,2.6000003814697266,22.44000244140625,4,0.09605575455826632,1.6557464531541184,74.93000030517578,1.0833353201567206,77.25,1.597695403962011,77.73999786376953,0.09605575455826632
6329,2020-04-27,80.2699966430664,81.69999694824219,75.11000061035156,75.29000091552734,3092100.0,0.0768714201390015,-1.4681651150696362,-4.486480170458451,57.092065568826314,55.51547781338129,-1.5159528999579521,-3.8621363161401376,0.5468656882794249,6.529385413475467,16.664237553185757,7.159996032714844,1.4947165617493,3.4459972381591797,-3.0752147918014714,9.96720926811983,0.18539122317885415,6.706603253139505,-11.017780080635418,81.28271702333755,20.949065933550486,3.2606060149803224,4,-2.1449966430664062,-4.174995422363281,-4.412496566772461,-3.129995346069336,14.300003051757812,0,0.06141772158154968,1.1560288292967988,74.54000091552734,1.6557464531541184,74.93000030517578,1.0833353201567206,77.25,0.06141772158154968
6330,2020-04-28,80.79000091552734,82.88999938964844,79.83000183105469,81.70999908447266,1984900.0,0.0064781897870660465,-1.1549306368940802,-0.1847387466334119,57.9517660398531,56.10838934569098,-2.115796895027401,-4.540922640675944,-0.22694193777141436,5.944887766546529,15.97837239045383,3.05999755859375,1.5759136461867058,3.919001388549802,-2.706750564795115,10.544753341894719,0.6061254118773434,7.23187736522226,-11.247628641620366,76.21746275594755,16.012944912376632,3.3128759766724603,4,-2.31500244140625,-4.694999694824219,-4.932500839233398,-3.6499996185302734,12.47000122070314,1,0.08342613921760877,-1.4681651150696362,80.2699966430664,1.1560288292967988,74.54000091552734,1.6557464531541184,74.93000030517578,0.08342613921760877
6331,2020-04-29,80.86000061035156,82.0,79.68000030517578,81.87000274658203,1540000.0,0.0008664400796010163,2.6535524837649658,1.0978305939329607,53.1906587756401,56.08257139497893,-1.9573907177262555,-4.246621761255128,-0.6325355187891546,5.800407022123139,14.585917595487452,2.3199996948242188,1.8986655612466166,3.6195011138916016,-3.0318546341674875,10.27085686195069,0.29382323986206416,6.945178987921139,-11.033275739198118,77.01021111731293,19.834018227500664,3.3256778740295436,4,-2.3850021362304688,-5.150001525878906,-5.292499542236328,-3.719999313354492,12.040000915527344,2,0.20751915227105155,-1.1549306368940802,80.79000091552734,-1.4681651150696362,80.2699966430664,1.1560288292967988,74.54000091552734,0.20751915227105155
6332,2020-04-30,79.66999816894531,80.58000183105469,78.31999969482422,80.2300033569336,2299900.0,-0.014716824541476825,2.5872988961616943,0.5544594094407892,54.18152931343341,55.774755787691824,-0.9907162460665404,-2.6631124607256993,0.17178950483551603,6.8836630378097965,12.701166147124948,2.5400009155273438,1.9039872715966482,2.092998886108404,-4.318932096033706,8.504929868250514,-1.1129666049626508,5.298964377179459,-9.564607752490332,62.60161448964582,7.276418460502555,3.205965491071056,4,-1.1949996948242188,-4.009998321533203,-5.109996795654297,-2.529996871948242,14.060005187988281,3,0.2284423872966892,2.6535524837649658,80.86000061035156,-1.1549306368940802,80.79000091552734,-1.4681651150696362,80.2699966430664,0.2284423872966892
6333,2020-05-01,77.38999938964844,79.38999938964844,77.0,78.5,1665400.0,-0.02861803478973346,-1.529100699966899,1.9821255841201073,52.33537660043428,56.144021800688165,0.6804700087747193,0.1714761176473587,1.992012497288286,9.019580987593358,10.385656161997959,2.6699981689453125,1.8939108664667401,-0.5334999084472685,-6.006267163711328,4.939267346816791,-3.2698835360792913,2.2028837191847543,-7.011516738797951,29.30590150430502,-25.39049102161882,2.7363836276320264,5,1.0849990844726562,-1.7299995422363281,-2.829998016357422,-0.2499980926513672,15.19000244140625,4,0.24370074633795968,2.5872988961616943,79.66999816894531,2.6535524837649658,80.86000061035156,-1.1549306368940802,80.79000091552734,0.24370074633795968
6334,2020-05-04,77.81999969482422,77.95999908447266,76.33000183105469,76.94000244140625,1529700.0,0.005556277407508192,1.810349703702242,-0.7927898824661489,45.490375410113145,54.80971799772905,0.03989309575642608,0.35675843706653154,1.076154117550118,8.43120909850839,7.949310686742578,1.6299972534179688,1.6727793468136127,-0.48249969482421307,-4.595887548944731,3.6308881592963047,-2.539193621884479,1.574194232236053,-7.173886654266127,22.713390522799802,-26.951926587052167,2.0566939270602607,5,0.654998779296875,-2.1599998474121094,-3.259998321533203,-0.6799983978271484,13.650001525878906,0,0.24620924874385097,-1.529100699966899,77.38999938964844,2.5872988961616943,79.66999816894531,2.6535524837649658,80.86000061035156,0.24620924874385097
6335,2020-05-05,76.55000305175781,78.9000015258789,76.1500015258789,77.94000244140625,1712300.0,-0.01631966908309912,-1.5114127253978429,-1.5795496909218592,46.55019538353418,53.58418297068446,1.2553508811757297,1.7370813415057569,1.9273958990466724,9.560187067478836,6.666029990439945,2.75,1.1396598148933208,-1.7659965515136662,-5.853123913896681,2.3211308108693487,-3.8095602327051807,0.27756712967784836,-5.641612229286267,6.837634704494562,-40.540088962596,2.0435636811915088,5,1.9249954223632812,-0.8900032043457031,-1.9900016784667969,0.5899982452392578,12.549995422363281,1,0.23540164499905414,1.810349703702242,77.81999969482422,-1.529100699966899,77.38999938964844,2.5872988961616943,79.66999816894531,0.23540164499905414
6336,2020-05-06,75.66000366210938,78.1500015258789,75.30999755859375,77.01000213623047,1943400.0,-0.011626379544971144,-1.7707211415003405,0.9712223502936495,38.572122627421294,51.43598503826387,2.118917458021187,2.7209032394274857,2.4560686998984522,10.303359236730813,6.1852430331205905,2.8400039672851562,1.0725965870635719,-2.6269962310791044,-6.783781664584723,1.5297892024265138,-4.705388947831921,-0.5486035143262882,-4.494580613362658,6.641476655808903,-35.64466691745477,2.078392716752809,5,2.9249954223632812,-3.814697265625e-06,-1.44000244140625,1.4799976348876953,12.109992980957031,2,0.23261958263603955,-1.5114127253978429,76.55000305175781,1.810349703702242,77.81999969482422,-1.529100699966899,77.38999938964844,0.23261958263603955
6337,2020-05-07,76.69000244140625,78.52999877929688,75.95999908447266,75.95999908447266,2598700.0,0.013613517439104994,-6.041062675710418,-0.5407438385505264,37.766987162987206,49.23678632024922,1.5252231807527323,1.5722552760692707,1.098921064462175,9.114266455864282,5.68283450044293,2.8699951171875,0.8191498737268859,-1.4704975128173885,-5.661577617507504,2.720582591872727,-3.5660375651624463,0.6250425395276693,-5.272687810909858,33.823633908903574,-1.8910141508141223,2.095540052345056,5,2.30999755859375,-1.0300025939941406,-1.5450010299682617,0.4499988555908203,12.419998168945312,3,0.21137043380403653,-1.7707211415003405,75.66000366210938,-1.5114127253978429,76.55000305175781,1.810349703702242,77.81999969482422,0.21137043380403653
6338,2020-05-08,78.05000305175781,79.16999816894531,77.80000305175781,77.97000122070312,1884800.0,0.01773374060576738,-5.523814713896458,0.10959104543126784,47.06488286010392,48.122654908168954,0.7995586789124189,0.2644029608661924,-0.500187368524891,7.584859299949798,5.26808120075887,2.4799957275390625,0.6244507315280288,-0.1349971771240206,-4.317015709585533,4.047021355337492,-2.226006443354777,1.9560120891067356,-6.385834671146739,70.98458704426234,35.12381081841944,2.0910092662307562,5,1.0499954223632812,-2.390003204345703,-1.9475011825561523,-0.9100017547607422,13.079994201660142,4,0.20089685704147642,-6.041062675710418,76.69000244140625,-1.7707211415003405,75.66000366210938,-1.5114127253978429,76.55000305175781,0.20089685704147642
6339,2020-05-11,77.91000366210938,78.58000183105469,76.62999725341797,78.0,2205600.0,-0.001793714082952702,2.12000732421875,-1.1249284760633225,50.46937013868147,47.29127758581656,0.6365255214641081,0.5707032525870375,-0.5326722733518352,7.542858824045098,4.498605110021909,1.9500045776367188,0.5984310389170844,-0.3619968414306669,-4.43858169002948,3.714588007168146,-2.4002892657300805,1.6762955828687467,-6.003918606385909,67.35766042479513,28.539497349032885,2.038292424299409,5,0.7449951171875,-2.2500038146972656,-2.48000431060791,-0.7700023651123047,11.17999267578125,0,0.18829415324594434,-5.523814713896458,78.05000305175781,-6.041062675710418,76.69000244140625,-1.7707211415003405,75.66000366210938,0.18829415324594434
6340,2020-05-12,76.33000183105469,78.86000061035156,75.97000122070312,77.81999969482422,1895700.0,-0.02027983258615995,-1.6153851464947924,16.55620549338759,47.60417105423149,46.67055672788227,1.6956617616861251,1.9722291101576275,0.8036052714740975,8.964633846484446,4.428499247079901,2.8899993896484375,0.5949676502174981,-1.7644989013671903,-5.855404503168856,2.3264067004344753,-3.809951702268023,0.28095389953364247,-4.1868384337210784,26.42497697346315,-14.934984955382074,2.0454528009008306,5,1.6149978637695312,0.7699966430664062,-1.1875028610229492,0.8099994659423828,14.360000610351548,1,0.19834926013965792,2.12000732421875,77.91000366210938,-5.523814713896458,78.05000305175781,-6.041062675710418,76.69000244140625,0.19834926013965792
6341,2020-05-13,74.45999908447266,76.41999816894531,73.55000305175781,76.08999633789062,1840100.0,-0.02449892180955282,1.5065449517749163,1.0939594566224775,48.746663411458336,46.06668273877392,2.8634781089637045,3.74852674268044,2.4914609046659137,10.667282546507678,4.48377330106943,2.8699951171875,0.1266221115223516,-3.4530017852783175,-7.855020556369425,0.9490169858127899,-5.654011170823864,-1.2519923997327709,-2.084498912361113,16.19211429440257,-27.810030415104293,2.2010093855455533,5,2.0100021362304688,3.7600021362304688,0.6350011825561523,2.680002212524414,14.340003967285156,2,0.19661562677485112,-1.6153851464947924,76.33000183105469,2.12000732421875,77.91000366210938,-5.523814713896458,78.05000305175781,0.19661562677485112
6342,2020-05-14,75.52999877929688,75.55999755859375,72.12000274658203,75.33000183105469,2216500.0,0.0143701276924586,25.46205763249017,-0.12269772100708178,52.54760125635668,46.09026325609863,1.2789574377944177,2.4165045186438476,1.3418043299932236,9.430140713262489,4.9642946572985025,3.4399948120117188,-0.43408275391063,-2.1380020141601506,-6.49538693844751,2.2193829101272087,-4.316694476303823,0.04069044798352195,8.230003356933594,48.36876945902688,-0.292530931036282,2.1786924621436774,5,0.11500167846679688,1.9750022888183594,-0.994999885559082,1.6100025177001953,14.760002136230469,3,0.16205478699311948,1.5065449517749163,74.45999908447266,-1.6153851464947924,76.33000183105469,2.12000732421875,77.91000366210938,0.16205478699311948
6343,2020-05-15,75.06999969482422,76.20999908447266,74.6500015258789,75.27999877929688,1974900.0,-0.00609028322397831,-1.9714368755676657,-1.0500114442664226,31.63843360381037,44.551158610953884,1.5368749839500708,2.479073455770191,1.744818027099484,9.687330330200155,5.3979484684415135,1.55999755859375,-0.8788369409742103,-2.265000915527338,-6.322982744525433,1.7929809134707568,-4.2939918300263855,-0.23601000102829062,8.457202453613277,43.76851458810878,-0.7347369621318265,2.028990914499046,5,0.5750007629394531,2.4350013732910156,-0.5350008010864258,2.0700016021728516,14.680000305175781,4,0.18702545587588904,25.46205763249017,75.52999877929688,1.5065449517749163,74.45999908447266,-1.6153851464947924,76.33000183105469,0.18702545587588904
6344,2020-05-18,78.58999633789062,78.88999938964844,76.87999725341797,77.41000366210938,2976300.0,0.04688952520815182,1.2584309153565245,-5.6190372388737515,43.58972876962646,44.22221787607525,-2.081280112109951,-1.1469854559561412,-1.8649715725163958,6.008800569553287,5.631023055169746,3.8199996948242188,-1.2167788278455447,1.2849960327148438,-2.723816906376811,5.293808971806499,-0.7194104368309837,3.289402502260671,4.709061822509767,95.56863810168849,52.80184605472971,2.0044064695458266,5,-2.944995880126953,-1.0849952697753906,-4.014996528625488,-1.4499950408935547,11.510002136230469,0,0.15956230436266616,-1.9714368755676657,75.06999969482422,25.46205763249017,75.52999877929688,1.5065449517749163,74.45999908447266,0.15956230436266616
6345,2020-05-19,79.98999786376953,81.19999694824219,78.70999908447266,78.7300033569336,2072900.0,0.017813991488938585,-2.8307569515358524,1.0677985827341852,47.6473692615001,45.23057861319512,-3.287743931862309,-2.497845650101027,-3.445767390874522,4.444183345038979,5.653815437461571,2.6100006103515625,-1.309593176233534,2.572497558593753,-1.6102269280148676,6.755222045202373,0.48113531528943554,4.66385980189807,3.0854791883544976,86.67401038371342,46.246086283341185,2.09136224330431,5,-3.329998016357422,-2.484996795654297,-5.4149980545043945,-2.849996566772461,13.120002746582031,1,0.11376420448990698,1.2584309153565245,78.58999633789062,-1.9714368755676657,75.06999969482422,25.46205763249017,75.52999877929688,0.11376420448990698
6346,2020-05-20,79.61000061035156,81.62999725341797,79.51000213623047,80.5999984741211,2380800.0,-0.004750559614530081,-2.5630325372655873,-0.7857160157432637,49.83032357621975,46.5709493257765,-2.55746010853602,-2.0363841856547253,-3.4013900113093314,4.674046268640225,5.806338162897264,2.1199951171875,-1.2398184727486807,2.074500274658206,-2.2199918088703896,6.3689923581868015,-0.07274576710609892,4.221746316422511,3.246366955661628,78.7592238711137,39.436831691269916,2.1472460417643013,5,-2.7350006103515625,-2.104999542236328,-5.035000801086426,-2.469999313354492,13.010002136230483,2,0.13917851709718443,-2.8307569515358524,79.98999786376953,1.2584309153565245,78.58999633789062,-1.9714368755676657,75.06999969482422,0.13917851709718443
6347,2020-05-21,81.22000122070312,81.26000213623047,78.83000183105469,79.16000366210938,1643000.0,0.020223597512976532,1.2710289703166555,-2.0808101047310053,61.258092498253,48.14797261890418,-3.863603713394582,-3.3212757503330295,-5.193697448564251,2.9096142647909744,5.257217768078362,2.4300003051757812,-1.056962775729417,3.3700008392333984,-1.0407839459403334,7.78078562440713,1.1646084466465396,5.575393231820257,1.421639048921449,94.12612774106387,51.32517030663355,2.205392392586865,5,-4.345001220703125,-3.7150001525878906,-6.645001411437988,-4.079999923706055,12.449996948242188,3,0.09332678794792404,-2.5630325372655873,79.61000061035156,-2.8307569515358524,79.98999786376953,1.2584309153565245,78.58999633789062,0.09332678794792404
6348,2020-05-22,81.69999694824219,82.41000366210938,79.77999877929688,81.41000366210938,2403600.0,0.005909821722789088,2.076017025529371,0.1407736067079494,61.37162820587929,49.3593346263706,-4.214610658808468,-3.4123100860298905,-5.424772083359684,2.2660318064521903,4.788106920968696,2.6300048828125,-0.5652911003834333,3.4919967651367188,-0.9497775707154545,7.933771100988892,1.2711095972106392,5.712883933062798,0.7312105709215331,87.16083379666101,40.09143720830496,2.2208871679260858,5,-4.434993743896484,-4.194995880126953,-7.0474958419799805,-4.559995651245117,10.980003356933594,4,0.10514081136045839,1.2710289703166555,81.22000122070312,-2.5630325372655873,79.61000061035156,-2.8307569515358524,79.98999786376953,0.10514081136045839
6349,2020-05-26,85.19999694824219,85.43000030517578,83.58000183105469,84.1500015258789,3583900.0,0.04283965888294072,1.4503256382661593,3.6207576953433307,72.42093547721109,52.116752895590565,-7.344086375752511,-6.876596105426529,-8.770283378711696,-1.3878050460144493,5.082186200728818,3.7300033569335938,-0.0055029116816029955,6.74549674987793,1.372358871155754,12.118634628600105,4.058927810516849,9.43206568923901,-13.079994201660156,96.57733161974741,42.58398929477525,2.686568939361086,5,-6.424995422363281,-6.424995422363281,-10.834996223449707,-8.059995651245117,8.19000244140625,1,0.05340379360015568,2.076017025529371,81.69999694824219,1.2710289703166555,81.22000122070312,-2.5630325372655873,79.61000061035156,0.05340379360015568
6350,2020-05-27,87.52999877929688,88.16999816894531,85.87999725341797,87.0,4501500.0,0.027347440311179083,1.5303911650649131,0.5047629427792916,78.62999894741569,55.437123510696935,-8.848844095662798,-9.144613236716538,-10.667949213966807,-3.855345466291297,5.361933710978469,2.970001220703125,0.3086276174458362,8.73849868774414,2.0613714613908485,15.415625914097433,5.3999350745674946,12.077062300920787,-15.143796081542973,93.1477554541207,31.794720185105632,3.3385636131766447,5,-7.384998321533203,-7.384998321533203,-12.239996910095215,-10.389997482299805,6.0800018310546875,2,0.02936135874175383,1.4503256382661593,85.19999694824219,2.076017025529371,81.69999694824219,1.2710289703166555,81.22000122070312,0.02936135874175383
6351,2020-05-28,97.63999938964844,99.81999969482422,95.0500030517578,96.86000061035156,13547000.0,0.11550326461038218,-1.168183299925779,1.471699199631485,85.13921278769551,59.05841368084569,-17.12595280979545,-18.902166079847234,-20.52322451224981,-14.033516462904217,6.30898630081632,12.290000915527344,0.8498123355160629,18.009499359130857,7.261839183635161,28.757159534626552,12.635669271383009,23.383329446878705,-24.622444873046874,89.61409944238898,23.75519420363439,5.373830087747849,5,-10.404998779296875,-11.669998168945312,-22.349997520446777,-20.499998092651367,-7.8600006103515625,3,-0.04639490790264322,1.5303911650649131,87.52999877929688,1.4503256382661593,85.19999694824219,2.076017025529371,81.69999694824219,-0.04639490790264322
6352,2020-05-29,97.87000274658205,99.30999755859376,96.05999755859376,97.0199966430664,3934700.0,0.002355626365950103,-1.3465667777563797,1.0897531202316393,84.55369505565761,64.93788717549538,-15.481853746717334,-18.655222888664667,-20.13982952086755,-14.33104482702457,7.634016954291304,3.25,1.6689797344483992,17.329502487182637,3.8364334100384383,30.822571564326836,10.58296794861053,24.076037025754744,-23.24430151928712,90.26947675071571,24.02377699952001,6.746534538572102,5,-9.520004272460952,-11.90000152587892,-22.580000877380385,-20.730001449584975,-7.3700027465820455,4,-0.05364258559994117,-1.168183299925779,97.63999938964844,1.5303911650649131,87.52999877929688,1.4503256382661593,85.19999694824219,-0.05364258559994117
6353,2020-06-01,96.25,98.0,95.58000183105469,97.41000366210938,3060400.0,-0.016552597334412833,1.0683777403915125,-1.3647003913402278,80.40449952088619,69.02841725896869,-11.78034630785659,-16.39016230033107,-18.08346713447466,-12.771109012549076,9.247798115563057,2.4199981689453125,2.6738323155524597,14.76649971008301,-0.3392787767379133,29.872278196903935,7.213610466672549,22.319388953493473,-20.112640864653315,78.0172403668311,11.420115626679433,7.552889243410461,6,-6.9850006103515625,-10.279998779296875,-21.19749927520752,-19.10999870300293,-5.959999084472656,0,-0.026805213829139585,-1.3465667777563797,97.87000274658205,-1.168183299925779,97.63999938964844,1.5303911650649131,87.52999877929688,-0.026805213829139585
6354,2020-06-02,96.9800033569336,99.61000061035156,96.75,96.75,3926000.0,0.007584450461647796,-23.869207549673266,-0.19827813001499567,85.22688138987705,73.20391860656613,-10.758798332877433,-16.45479363361821,-18.52404470672397,-13.523374490519245,10.8624582495204,3.3600006103515625,3.650375047075485,14.538502883911136,-1.955461985065952,31.032467752888223,6.291520449422592,22.78548531839968,-19.42168578801825,79.62700257888814,7.620032299699702,8.246982434488544,6,-7.655002593994141,-11.010002136230469,-20.91250228881836,-19.840002059936523,-5.640007019042969,1,-0.04433906891023409,1.0683777403915125,96.25,-1.3465667777563797,97.87000274658205,-1.168183299925779,97.63999938964844,-0.04433906891023409
6355,2020-06-03,94.56999969482422,98.08000183105469,94.54000091552734,97.7300033569336,2375600.0,-0.024850521537304826,-1.1987574990759433,-13.738945832089428,83.6850862619808,76.96555890498404,-6.775658285627301,-13.307858468089222,-15.859547597968998,-11.17015123789814,12.448864715147137,3.5400009155273438,5.124034532575479,11.227499389648443,-5.869107868599329,28.324106647896215,2.679195760524564,19.775803018772322,-15.67598119835435,0.5681588301592347,-75.25630200301786,8.548303629123884,6,-5.244998931884766,-8.599998474121094,-17.459999084472656,-17.42999839782715,-2.6999969482421733,2,-0.012477533139300223,-23.869207549673266,96.9800033569336,1.0683777403915125,96.25,-1.3465667777563797,97.87000274658205,-0.012477533139300223
6356,2020-06-04,93.26000213623048,95.95999908447266,92.23999786376952,94.26000213623048,2674800.0,-0.013852147222386368,-1.4473623450283228,0.3164553294639149,79.46161684825672,78.98817272165111,-3.716628417532803,-11.18517694970734,-14.411094565176157,-9.929758594368252,13.786348607554899,3.720001220703139,6.250305536080205,9.037501907348641,-8.20531196951002,26.280315784207303,0.4160949689193103,17.658908845777972,-13.110424767859357,13.839944265068407,-62.75349602745521,8.621406938429333,6,-3.460002899169936,-7.290000915527358,-15.975002288818374,-16.120000839233413,-0.9500045776367188,3,0.003752932297919287,-1.1987574990759433,94.56999969482422,-23.869207549673266,96.9800033569336,1.0683777403915125,96.25,0.003752932297919287
6357,2020-06-05,92.9000015258789,95.25,92.33999633789062,94.8000030517578,3719800.0,-0.003860182308656812,1.0785774425682764,1.900001525878892,79.72657313303735,81.02761104689088,-1.7048695671228558,-10.064509800052065,-13.807904277294114,-9.632901952416859,15.295315607526373,2.910003662109375,7.293426341494779,7.867001342773435,-9.40888264976357,25.14288533531044,-0.7709406534950602,16.50494333904193,-11.570198817920598,8.955270232639686,-68.82471906179633,8.637941996268498,6,-1.2000007629394531,-6.930000305175781,-15.807502746582031,-15.760000228881836,1.4599990844726562,4,-0.033584528475092634,-1.4473623450283228,93.26000213623048,-1.1987574990759433,94.56999969482422,-23.869207549673266,96.9800033569336,-0.033584528475092634
6358,2020-06-08,93.7300033569336,94.0500030517578,91.80999755859376,92.7300033569336,3192600.0,0.008934357561054318,1.7317150327040758,-0.5263153667928901,77.72893973535231,81.61738929779546,-0.7252233383352689,-10.181589887673312,-14.437118704813543,-10.518669000736992,16.77214486893717,2.240005493164034,8.45171740919642,7.913003158569339,-9.451505663360834,25.27751198049951,-0.7692512523957475,16.595257569534425,-11.29078882976333,24.615449322255582,-48.8111743736288,8.682254410965086,6,-0.8800048828125,-7.760002136230469,-16.662504196166992,-16.590002059936523,1.9799957275390625,0,-0.03446071952684571,1.0785774425682764,92.9000015258789,-1.4473623450283228,93.26000213623048,-1.1987574990759433,94.56999969482422,-0.03446071952684571
6359,2020-06-09,92.58000183105469,93.95999908447266,92.2699966430664,93.73999786376952,2432500.0,-0.012269299954034807,1.1125050663996376,-1.1599960327148295,73.27171718282813,81.02202465728573,1.7676050516735415,-8.301837222852555,-13.060413876364407,-9.434560126037198,18.240118817112585,1.69000244140625,9.33672087500517,6.029501724243161,-11.167232641531456,23.22623609001778,-2.56886545864414,14.627868907130463,-9.097940193825181,12.280761527435184,-57.01350601182897,8.598367182887307,6,3.234996795654297,-6.6100006103515625,-15.512502670288086,-15.440000534057617,4.049995422363267,1,-0.0247353734093273,1.7317150327040758,93.7300033569336,1.0785774425682764,92.9000015258789,-1.4473623450283228,93.26000213623048,-0.0247353734093273
6360,2020-06-10,91.47000122070312,93.0,91.04000091552734,92.66000366210938,2687800.0,-0.011989636945321736,1.0962611789281285,1.0258676821688726,71.34628260822994,79.48947685956735,3.906030507891316,-6.323645867694339,-11.822200168020117,-8.402844909787632,19.475491866555217,1.9599990844726562,10.263737193637326,4.162501144409177,-12.46334033426946,20.788342623087814,-4.150419594930142,12.475421883748496,-7.0076633000179385,8.739846853804,-56.90518400943613,8.312920739339319,6,3.854999542236328,-5.5,-14.402502059936523,-14.329999923706055,3.9899978637695312,2,-0.0014212843673065967,1.1125050663996376,92.58000183105469,1.7317150327040758,93.7300033569336,1.0785774425682764,92.9000015258789,-0.0014212843673065967
6361,2020-06-11,89.0999984741211,90.94000244140624,88.8499984741211,90.47000122070312,2505600.0,-0.02591016415167169,-1.2352950776197804,1.1512604503256911,63.80517306873374,77.1840855276869,5.517459134424911,-2.9519638591888793,-9.143202638021535,-6.133208355833901,19.932823849829187,2.6200027465820312,10.662448724684978,1.0604984283447294,-14.434333734378939,16.555330591068397,-6.686917653017105,8.807914509706563,-3.7162008469875616,3.9062490686776474,-55.734571661375526,7.747416081361835,6,5.130001068115234,-3.1299972534179688,-12.032499313354492,-11.959997177124023,8.020004272460952,3,0.031088712905707805,1.0962611789281285,91.47000122070312,1.1125050663996376,92.58000183105469,1.7317150327040758,93.7300033569336,0.031088712905707805
6362,2020-06-12,87.7699966430664,90.25,86.12999725341797,89.8499984741211,2800100.0,-0.014927069066572263,1.8611081676768533,1.5182464679315473,60.32663336802337,74.95321151070216,5.882742286037413,-0.6935118672599003,-7.496203899130819,-4.87959284697385,19.82074773223495,4.120002746582031,10.703656626132783,-0.8815032958984403,-15.2196804947352,13.45667390293832,-8.050591895316813,6.287585303519933,12.050003051757812,20.70704784069994,-33.98816283095955,7.169088599418378,6,5.100002288818359,-1.7999954223632812,-10.647497177124023,-11.309995651245117,8.300003051757812,4,0.05172611472221145,-1.2352950776197804,89.0999984741211,1.0962611789281285,91.47000122070312,1.1125050663996376,92.58000183105469,0.05172611472221145
6363,2020-06-15,89.11000061035156,89.75,85.51000213623047,86.01000213623047,2414100.0,0.015267221357368133,-1.0682924106104448,-1.4903825697832227,57.17958114860521,71.8368448172275,3.825736069669233,-0.9778793609429783,-8.417154053320246,-6.294874456666918,19.855621664028998,4.239997863769531,9.431177734897645,-0.24349937438964275,-13.077810200235945,12.59081145145666,-6.660654787312794,6.173656038533508,10.436199035644535,42.60354762459392,-6.5132092204006895,6.417155412923154,6,2.6850013732910156,-3.1399993896484375,-11.780000686645508,-12.829999923706055,8.010002136230483,0,0.058915946179335155,1.8611081676768533,87.7699966430664,-1.2352950776197804,89.0999984741211,1.0962611789281285,91.47000122070312,0.058915946179335155
6364,2020-06-16,91.12999725341795,91.87999725341795,89.47000122070312,91.0,2352400.0,0.022668574001016628,1.9570553295857527,0.04193461851777561,56.686470390348624,68.83699860926838,0.9930822870373248,-2.1188772010028885,-9.97889198197609,-8.348350191792107,20.87647539559989,2.769996643066392,8.173648752641242,1.1494972229003793,-10.654678121535099,12.953672567335857,-4.752590449317367,7.0515848951181255,7.854754492187524,75.03333404636088,30.185539856916733,5.90208767221774,6,-0.39499664306639204,-5.1599960327148295,-13.749998092651353,-16.094995498657212,5.190002441406264,1,0.050257894975223705,-1.0682924106104448,89.11000061035156,1.8611081676768533,87.7699966430664,-1.2352950776197804,89.0999984741211,0.050257894975223705
6365,2020-06-17,89.08999633789062,91.81999969482422,88.9800033569336,91.56999969482422,1848800.0,-0.022385613705818708,-1.1037093132670044,-19.077351957276573,27.320972513973715,63.04359368323693,2.429483355914684,0.6722972043477,-7.689606111883705,-6.350358262675812,21.917155865954413,2.839996337890625,6.997117100884779,-1.345503616333005,-12.190832502580776,9.499825269914766,-6.768168059456897,4.077160826790887,9.355765423339847,56.200893969300466,16.31283380763469,5.422664443123886,6,1.2900047302246094,-3.1199951171875,-11.932497024536133,-14.514997482299805,6.510002136230469,2,0.08463353042389232,1.9570553295857527,91.12999725341795,-1.0682924106104448,89.11000061035156,1.8611081676768533,87.7699966430664,0.08463353042389232
6366,2020-06-18,90.69000244140624,90.93000030517578,88.5999984741211,88.91000366210938,2603300.0,0.01795943618009921,1.0619535348488633,-0.7177404717297418,32.24532209627732,57.767899123596926,0.4767169125423294,-0.058037467539477916,-9.015305788017002,-7.994513250293252,22.865177871313836,2.3300018310546875,5.5748687348896055,-0.2994976043701314,-9.87397592776695,9.274980719026686,-5.08673676606854,4.4877415573282775,7.238328934824239,81.31874844297947,45.82888129507337,4.7872391616984125,6,-0.9099998474120952,-4.720001220703111,-13.16750335693358,-16.115003585815415,4.729995727539077,3,0.05259671975583258,-1.1037093132670044,89.08999633789062,1.9570553295857527,91.12999725341795,-1.0682924106104448,89.11000061035156,0.05259671975583258
6367,2020-06-19,88.80000305175781,91.94000244140624,88.5,91.12999725341795,2869700.0,-0.02084021765099775,-1.3481242888129035,-1.308986404238177,31.8204260541511,52.666953159019016,1.9265694921615903,2.560217013689595,-6.963375437806491,-6.13391509302744,24.150380511237785,3.440002441406236,4.233618176582212,-2.5684970855712947,-11.052705145756718,5.915710974614129,-6.810601115664014,1.6736069445214241,8.631595154872656,51.1664192749585,20.186178060054864,4.2421040300927135,6,0.93499755859375,-2.8300018310546875,-11.455001831054688,-14.225004196166992,6.839996337890625,4,0.09369368703709235,1.0619535348488633,90.69000244140624,-1.1037093132670044,89.08999633789062,1.9570553295857527,91.12999725341795,0.09369368703709235
6368,2020-06-22,90.29000091552734,90.36000061035156,87.87999725341797,88.08999633789062,1569500.0,0.016779254645983288,1.1196573951204563,-0.9442103229566818,34.258829088042035,48.3321878151539,-0.11477889924938722,1.841154008374744,-8.217274702953333,-7.634569740374587,25.12599256675756,2.4800033569335938,3.1019784477597767,-1.5079994201660156,-8.703133502331198,5.687134661999167,-5.105566461248614,2.0895676209165828,6.664733448287123,59.35962025958721,33.10635006614087,3.597567041082594,6,-1.0349998474121094,-3.0550003051757812,-13.71500015258789,-15.715002059936523,4.7299957275390625,0,0.06401593444111797,-1.3481242888129035,88.80000305175781,1.0619535348488633,90.69000244140624,-1.1037093132670044,89.08999633789062,0.06401593444111797
6369,2020-06-23,89.75,90.9499969482422,89.16000366210938,90.76000213623048,1797200.0,-0.005980738842084499,1.5755451756143024,-0.4590909248540946,37.564508300012115,44.578657336463024,-0.02059594720218172,2.887553842621003,-7.397771514319643,-7.1324246002604355,25.45450160872802,1.7899932861328267,1.9146596729297585,-2.275500488281253,-8.85349912764076,4.302498151078254,-5.564499807961013,1.0134988313985076,6.746945074711107,46.05912209458574,15.87291132877899,3.288999319679755,6,-1.0249977111816406,-1.4000015258789062,-13.174999237060547,-15.17500114440918,4.199996948242202,1,0.08211702224603945,1.1196573951204563,90.29000091552734,-1.3481242888129035,88.80000305175781,1.0619535348488633,90.69000244140624,0.08211702224603945
6370,2020-06-24,90.0999984741211,90.33000183105469,87.58000183105469,89.37999725341797,2738300.0,0.0038997044470316933,3.6609856076965848,-0.7128709879667229,41.42236330470995,42.09167847379372,-0.6541579067556,2.888036450585261,-7.5780406288547795,-7.5100056701224105,25.036719006236886,2.75,0.7727304293791093,-2.05400199890137,-8.356893422963608,4.248889425160868,-5.205447710932489,1.0974437131297492,5.957468883050794,57.798080052636,24.48897292741796,3.1514457120311192,6,-1.3749961853027344,-0.8349990844726562,-13.52499771118164,-15.524999618530273,3.25,2,0.0690344209327558,1.5755451756143024,89.75,1.1196573951204563,90.29000091552734,-1.3481242888129035,88.80000305175781,0.0690344209327558
6371,2020-06-25,93.11000061035156,93.2300033569336,88.69999694824219,90.0,3134800.0,0.03340734946954549,1.704476510617365,4.319437968889077,50.498336344171996,40.999645471143566,-3.3922541236467936,-0.504614556684075,-10.322131557697958,-10.537392994891775,23.09338313911855,4.530006408691406,-0.1106239086605143,1.1825000762939482,-4.5939001712475545,6.958900323835451,-1.705700047476796,4.070700200064692,2.525568137982674,97.87605815622565,58.946416575413885,2.888200123770748,6,-3.7399978637695312,-3.7849998474121094,-16.02750015258789,-18.535001754760742,1.4000015258789205,3,0.026742539442027535,3.6609856076965848,90.0999984741211,1.5755451756143024,89.75,1.1196573951204563,90.29000091552734,0.026742539442027535
6372,2020-06-26,92.62000274658205,96.1999969482422,92.11000061035156,93.4800033569336,4310400.0,-0.005262569654789995,-3.351048633205651,-0.27652747317446075,47.32272064138407,39.90443874811899,-2.3936513362370846,-0.45123516772311234,-9.641870654736806,-10.080579777088687,21.278724275578647,4.089996337890639,-0.918952668054942,0.955002212524434,-4.11877767010499,6.028782095153858,-1.581887728790278,3.491892153839146,-7.110000610351577,58.468721234865185,16.996087421101784,2.5368899413147155,6,-0.730003356933608,-3.2950019836425923,-15.430002212524428,-18.045003890991225,3.279998779296861,4,0.030231001288397064,1.704476510617365,93.11000061035156,3.6609856076965848,90.0999984741211,1.5755451756143024,89.75,0.030231001288397064
6373,2020-06-29,93.66999816894531,94.80999755859376,91.41000366210938,92.93000030517578,1880100.0,0.01133659459324532,1.2516540899410498,-0.8604620216107025,52.64177430902777,39.45502807241667,-3.0494723070431604,-1.7965377204149036,-10.52738858346747,-11.164377954193384,19.436665188670315,3.399993896484389,-1.2969545042270454,2.133997726440427,-2.5664026115673693,6.834398064448223,-0.2162024425634712,4.484197895444325,-7.946196136474612,70.64964950789481,24.431704240966617,2.350200169003898,6,-1.779998779296875,-3.8699989318847656,-16.479997634887695,-19.094999313354492,2.1500015258789062,0,0.021031293468694034,-3.351048633205651,92.62000274658205,1.704476510617365,93.11000061035156,3.6609856076965848,90.0999984741211,0.021031293468694034
6374,2020-06-30,92.68000030517578,93.52999877929688,90.6500015258789,92.81999969482422,3581900.0,-0.010568996296807298,2.692309949528542,-0.18918891053993586,52.94977805569123,42.3026731326075,-2.029956030135935,-1.2070908790706767,-9.299141569015305,-10.201988155773762,17.209021404087572,3.0199966430664062,-1.4793976214025406,1.3590000152587862,-2.6328981612339817,5.350898191751554,-0.6369490729875906,3.354949103505163,-6.746674374389656,59.16474899100748,7.867091781573556,1.9959490882463828,6,-0.7900009155273438,-0.9799995422363281,-15.294998168945312,-18.684999465942383,2.9199981689453125,1,0.025248126134932214,1.2516540899410498,93.66999816894531,-3.351048633205651,92.62000274658205,1.704476510617365,93.11000061035156,0.025248126134932214
6375,2020-07-01,93.38999938964844,93.83999633789062,92.04000091552734,92.18000030517578,2399000.0,0.007660758331190953,-1.4161047020691562,-8.642888283378747,61.37931369442031,45.53978331017895,-2.3086320645104337,-2.1186495723365653,-9.710983936869553,-10.92297321038319,15.573354206297774,1.7999954223632812,-1.597140138204793,2.1279991149902315,-1.6929289232899976,5.948927153270461,0.21753509585010988,4.038463134130353,-7.251340038513192,62.53336588541655,5.024513378982242,1.9104640191401163,7,-1.5,-0.7249984741210938,-14.614997863769531,-20.57499885559082,3.0999984741210795,2,0.005996333250386954,2.692309949528542,92.68000030517578,1.2516540899410498,93.66999816894531,-3.351048633205651,92.62000274658205,0.005996333250386954
6376,2020-07-02,93.61000061035156,94.33999633789062,92.9000015258789,93.76000213623048,2606400.0,0.002355725689484389,1.1984822629773504,-0.1239682970043687,66.45999061592968,49.38862381704323,-2.3142397447132055,-2.4359792765172585,-9.608328149468804,-11.15343133716317,14.559397105145674,1.4399948120117188,-1.8377071727911982,2.330500411987302,-1.5319381902466063,6.19293901422121,0.3992811108703478,4.261719713104256,-7.270114507274172,53.3333608266695,-8.465886492698196,1.9312193011169554,7,-1.720001220703125,-0.9449996948242188,-13.46500015258789,-19.42500114440918,4.1299972534179545,3,-0.0027775038407779062,-1.4161047020691562,93.38999938964844,2.692309949528542,92.68000030517578,1.2516540899410498,93.66999816894531,-0.0027775038407779062
6377,2020-07-06,89.77999877929688,95.23999786376952,89.2699966430664,94.9800033569336,3456800.0,-0.04091445151247186,1.0874153529732717,34.6663445399489,51.65595232438247,51.32163750996996,1.865579053910409,1.210350344216323,-5.418729810554652,-7.372390700884523,13.088830775068505,5.970001220703111,-1.2511810193743997,-1.343501281738284,-5.182314445026108,2.49531188154954,-3.262907863382196,0.575905299905628,-3.2429104593161924,8.542747603833886,-53.38435214203908,1.9194065816439092,7,2.1100006103515625,2.7800025939941406,-3.1774978637695312,-9.769998550415039,6.709999084472642,0,0.0526843776035375,1.1984822629773504,93.61000061035156,-1.4161047020691562,93.38999938964844,2.692309949528542,92.68000030517578,0.0526843776035375
6378,2020-07-07,90.5,91.04000091552734,88.95999908447266,89.75,2224500.0,0.00801961718080535,1.273223770334609,-0.14423064226240692,48.3359819248241,52.518467912726834,1.316994934497373,0.24870958117371345,-5.750781175746781,-8.158899623327287,11.665191822128037,2.0800018310546875,-0.8251931701030486,-0.46199989318847656,-4.105929457987926,3.1819296716109733,-2.2839646755882086,1.3599648892112555,-3.7696535074540805,24.5223123387258,-34.27026782266721,1.8219647823997256,7,1.3899993896484375,2.0600013732910156,-3.3400001525878906,-10.489999771118164,8.709999084472656,1,0.05966852514783327,1.0874153529732717,89.77999877929688,1.1984822629773504,93.61000061035156,-1.4161047020691562,93.38999938964844,0.05966852514783327
6379,2020-07-08,90.29000091552734,90.4800033569336,89.68000030517578,90.2300033569336,1790000.0,-0.002320431872625983,2.6363573311138855,0.07999674479166667,53.508785627825624,53.86140372640636,1.8010480070078785,0.29339350419270716,-5.331996908017956,-8.013312787169028,10.164617651168577,0.8199996948242188,-0.21640993348216853,-0.5574989318847656,-4.130585607021132,3.0155877432516007,-2.3440422694529417,1.2290444056834104,-3.370261413867496,21.17837722260833,-36.3746875332066,1.7865433375681803,7,2.1599960327148438,2.270000457763672,-2.6725006103515625,-10.280000686645508,6.9799957275390625,2,0.061247078560455304,1.273223770334609,90.5,1.0874153529732717,89.77999877929688,1.1984822629773504,93.61000061035156,0.061247078560455304
6380,2020-07-09,91.33999633789062,92.0,89.66000366210938,91.26000213623048,1962800.0,0.011629143999517977,2.342848267856851,1.3332909460831812,51.96372923235792,54.024225158427015,1.0565515284564526,-0.8082819768791154,-6.173465267093121,-9.112848152282737,9.121971909859914,2.339996337890625,0.2935128364990476,0.4989967346191406,-3.069792079916425,4.067785549154706,-1.2853976726486422,2.2833911418869235,-4.234651687299134,37.89805280319569,-15.961067516764935,1.784394407267786,7,1.2400016784667969,0.4550056457519531,-3.692495346069336,-9.299995422363281,7.5,3,0.04663895672243745,2.6363573311138855,90.29000091552734,1.273223770334609,90.5,1.0874153529732717,89.77999877929688,0.04663895672243745
6381,2020-07-10,91.87000274658205,91.93000030517578,90.4800033569336,91.04000091552734,1555800.0,0.00580256656383904,2.052634960407331,10.375774916549469,60.105334902407556,55.44451563187407,0.37118826840216457,-1.1806593428702428,-6.486743160040859,-9.728136662894897,8.673850008904974,1.4499969482421875,0.7725470830155956,0.8905029296875142,-2.6081079515458043,4.389113810920833,-0.858802510929138,2.6398083703041664,-4.582765050037537,46.33764693876593,-7.537307458286286,1.749305440616659,7,0.2299957275390483,-1.0150032043457173,-4.222501754760756,-7.7450027465820455,9.0,4,0.050288396419573944,2.342848267856851,91.33999633789062,2.6363573311138855,90.29000091552734,1.273223770334609,90.5,0.050288396419573944
6382,2020-07-13,92.30999755859376,94.11000061035156,91.76000213623048,92.23999786376952,2261400.0,0.004789319678430992,-3.563143041265848,0.08433679566139873,57.14284943483642,55.94463509029726,-0.13120261285851598,-1.3313482983929958,-6.662065000835497,-10.266250871193918,9.148521741156971,2.3499984741210795,1.165480085457645,1.1034976959228686,-2.0945297938063874,4.301525185652125,-0.4955160489417665,2.7025114407875037,-4.844504677015308,65.04849478756984,11.377087246528824,1.5990137448646284,7,-0.20999908447267046,-1.454998016357436,-4.424997329711928,-8.184997558593764,6.930000305175753,0,0.058823534273511946,2.052634960407331,91.87000274658205,2.342848267856851,91.33999633789062,2.6363573311138855,90.29000091552734,0.058823534273511946
6383,2020-07-14,94.36000061035156,94.51000213623048,91.01000213623048,91.11000061035156,1882900.0,0.022207811786112863,-1.0289873020225822,46.428773841943,64.72844219890452,57.25337555065428,-2.3166569959599315,-3.128255208191547,-8.344614462741532,-12.423088425520206,9.715644477449969,3.5,1.1890778010030374,2.891000747680664,-0.441492771709747,6.223494267071075,1.2247539879854514,4.557247507375877,-6.719817647439825,96.90718406038049,40.526624802737274,1.6662467596952075,7,-2.2600021362304688,-3.5050010681152344,-5.524999618530273,-10.235000610351562,5.3899993896484375,1,0.022573094951678918,-3.563143041265848,92.30999755859376,2.052634960407331,91.87000274658205,2.342848267856851,91.33999633789062,0.022573094951678918
6384,2020-07-15,95.70999908447266,95.98999786376952,94.58999633789062,94.97000122070312,1997000.0,0.014306893444137936,1.153856085637346,0.227691650390625,66.84685485541264,57.86088012409788,-3.5667301663559243,-4.3400553804804645,-9.317758465685174,-13.883853792319144,9.954997759105385,1.6299972534179545,1.3702972612303626,4.011999130249023,0.18485183999084143,7.8391464205072054,2.0984254851199324,5.925572775378114,-7.8986198418543125,95.57663450586689,37.74882567758512,1.913573645129093,7,-3.2350006103515625,-4.854999542236328,-6.299999237060547,-11.584999084472656,3.2000045776367188,2,0.03656880193793488,-1.0289873020225822,94.36000061035156,-3.563143041265848,92.30999755859376,2.052634960407331,91.87000274658205,0.03656880193793488
6385,2020-07-16,96.62999725341795,99.0,96.12000274658205,97.25,2813300.0,0.009612351663835117,-2.5122094186279553,-0.83784396812143,62.08790892089579,57.37509326909411,-4.446387369837026,-4.918380461042446,-9.801499729948091,-14.864887287347969,10.595772652087108,3.2900009155273438,1.3660624319439876,4.554997253417952,0.34338794436538933,8.766606562470514,2.4491925988916705,6.660801907944233,-8.650845656687139,72.18305539461967,18.61881595265008,2.1058046545262803,7,-2.6499977111816264,-4.37499618530272,-5.7374973297119,-12.504997253417955,3.6700057983398438,3,0.0066231957760489735,1.153856085637346,95.70999908447266,-1.0289873020225822,94.36000061035156,-3.563143041265848,92.30999755859376,0.0066231957760489735
6386,2020-07-17,95.45999908447266,96.91000366210938,95.41000366210938,96.7699966430664,1444800.0,-0.012108022376083771,-1.1276770737514203,2.1128899280132414,59.317579257645406,58.22638515056777,-3.3373251051206694,-3.554968420580167,-8.171153734839336,-13.725505383119327,11.285658256805148,1.5,1.404538319779192,3.1464992523193303,-1.2701250547920324,7.563123559430693,0.9381870987636489,5.354811405875012,-7.040013551611068,55.694594968799606,2.6371092781842123,2.208312153555682,7,-1.4799995422363281,-3.204998016357422,-4.812498092651367,-11.334999084472656,6.8300018310546875,4,0.03540747209128936,-2.5122094186279553,96.62999725341795,1.153856085637346,95.70999908447266,-1.0289873020225822,94.36000061035156,0.03540747209128936
6387,2020-07-20,97.12000274658205,98.87999725341795,95.47000122070312,97.18000030517578,2216600.0,0.017389521035302336,-1.029759174572314,0.04579974840421969,60.88329624532675,59.62053118617917,-4.298710646588461,-4.806111163822109,-9.37523382763979,-15.392093544410514,11.917434818486434,3.4199981689452983,1.2421790846202327,4.390502929687514,-0.1967310649582572,8.977736924333286,2.0968859323646285,6.6841199270104,-8.276816635034919,76.4706163196518,24.579324311101075,2.2936169973228875,7,-2.790000915527358,-4.865001678466811,-7.020002365112319,-12.995002746582045,5.519996643066392,0,0.03861202526718399,-1.1276770737514203,95.45999908447266,-2.5122094186279553,96.62999725341795,1.153856085637346,95.70999908447266,0.03861202526718399
6388,2020-07-21,96.06999969482422,98.30999755859376,95.66999816894531,97.2300033569336,1933600.0,-0.010811398497358238,-1.6938677005239497,19.33418107833622,60.65367256238263,60.41440751224106,-2.6546812154311112,-3.4792664606399484,-7.9159517697979425,-14.315728089851149,12.768954096846983,2.6399993896484517,0.9360507568778615,3.051499938964838,-1.61620015801752,7.719200035947196,0.7176498904736519,5.385349987456024,-6.820541027738983,33.56013895520632,-16.691874681767956,2.3338500484911795,7,-1.7399978637695312,-3.8149986267089844,-6.649999618530273,-11.944999694824219,8.169998168945298,1,0.03299675423144688,-1.029759174572314,97.12000274658205,-1.1276770737514203,95.45999908447266,-2.5122094186279553,96.62999725341795,0.03299675423144688
6389,2020-07-22,97.12000274658205,97.27999877929688,95.0500030517578,95.5199966430664,1288600.0,0.01092956235134035,1.3229144314903707,-1.3793112520060105,61.476928017518055,61.47142959948108,-2.943503338133425,-4.162216338771856,-8.531522952498463,-15.296749890146074,13.424756911153796,2.2299957275390767,1.279516517624657,3.7330028533935717,-1.0112713472696981,8.477277054056842,1.360865753061944,6.1051399537252,-7.480522426180215,52.40509605318614,3.5534754328645803,2.372137100331633,7,-2.3800010681152486,-3.8300018310547017,-8.237501144409194,-12.995002746582045,-0.40000152587892046,2,0.02707987210709284,-1.6938677005239497,96.06999969482422,-1.029759174572314,97.12000274658205,-1.1276770737514203,95.45999908447266,0.02707987210709284
6390,2020-07-23,96.31999969482422,97.2699966430664,95.93000030517578,96.9800033569336,1754000.0,-0.008237263479546009,1.1613014372908053,-0.4125007152530052,58.05109198197776,61.24318038609999,-1.5229527732559802,-3.0275582821589353,-7.246491118631269,-14.456146972408888,14.600398950166388,1.339996337890625,1.6749008752056938,2.621999740600586,-2.0295951818181663,7.273594663019338,0.2962022793912098,4.947797201809962,-6.306098587238466,33.159231481758525,-14.500661202774666,2.3257974612093797,7,-1.3149986267089844,-3.029998779296875,-7.967498779296875,-12.194999694824219,-1.589996337890625,3,0.02688957615750831,1.3229144314903707,97.12000274658205,-1.6938677005239497,96.06999969482422,-1.029759174572314,97.12000274658205,0.02688957615750831
6391,2020-07-24,95.5999984741211,97.25,95.33999633789062,96.41000366210938,1205300.0,-0.007475095753574967,-1.8721655280019733,1.2272737781476857,71.20989774282391,62.80618575365416,-0.24385356075325149,-2.225553224852888,-5.979542349126149,-13.655570526452138,14.997673775599175,1.910003662109375,1.9989499092491343,1.77749862670899,-2.9406453762251488,6.495642629643129,-0.5815733747580794,4.1365706281760595,-5.226653410838765,14.360215535702206,-36.66775852939361,2.359072001467069,7,-0.5949974060058594,-2.30999755859375,-7.424997329711914,-11.474998474121094,0.6699981689453125,4,0.049163228584245156,1.1613014372908053,96.31999969482422,1.3229144314903707,97.12000274658205,-1.6938677005239497,96.06999969482422,0.049163228584245156
6392,2020-07-27,95.41999816894531,95.9800033569336,94.08999633789062,95.9800033569336,1298200.0,-0.0018828484105520849,5.749962534570374,0.6913600015070313,68.66462521634931,63.24353942225914,0.4734855763462349,-1.923655616956978,-5.277903806538575,-13.348759333979302,14.566817540812949,1.8900070190429688,2.3144816891652056,1.457498550415039,-3.2765482628981744,6.1915453637282525,-0.9095248562415748,3.824521957071653,-4.7015869081942725,31.516621950954832,-21.919646020264505,2.3670234066566067,7,1.125,-2.1299972534179688,-7.54499626159668,-9.854999542236328,-1.7399978637695312,0,0.07199751496974871,-1.8721655280019733,95.5999984741211,1.1613014372908053,96.31999969482422,1.3229144314903707,97.12000274658205,0.07199751496974871
6393,2020-07-28,95.63999938964844,95.9000015258789,94.54000091552734,95.30999755859376,1359300.0,0.0023056091482374086,2.1999784583348294,-0.5892835247475938,70.28049427333104,63.62505491313896,0.5075173280917369,-2.095963132853427,-4.948125891787043,-13.42469309243819,14.335022218992933,1.3600006103515625,2.4801366524289676,1.5789997100830107,-3.2110689519709297,6.369068372136951,-0.8160346209439524,3.9740340411099737,-4.590324579327444,48.58940017219937,-8.558497549932952,2.395034331026968,7,0.904998779296875,-2.3499984741210938,-7.787498474121094,-9.669998168945312,-0.9400024414062358,1,0.07319113388406873,5.749962534570374,95.41999816894531,-1.8721655280019733,95.5999984741211,1.1613014372908053,96.31999969482422,0.07319113388406873
6394,2020-07-29,95.0199966430664,96.58999633789062,94.75,95.87000274658205,1559300.0,-0.006482672004796575,-1.6474779076787969,-2.5757617792575638,64.42004423368633,63.884181059004575,1.13914325674061,-1.3614684035502478,-3.8876906150798334,-12.698691652631425,14.407645280023809,1.839996337890625,2.6933506304173704,0.8419971466064453,-3.920274232075883,5.604268525288774,-1.5391385427347188,3.2231328359476095,-3.652308825158258,29.245289809001246,-29.084369538217214,2.3811356893411655,7,1.4650001525878906,-1.7299957275390625,-6.774995803833008,-9.049995422363281,-2.0999984741210938,2,0.09703222002140421,2.1999784583348294,95.63999938964844,5.749962534570374,95.41999816894531,-1.8721655280019733,95.5999984741211,0.09703222002140421
6395,2020-07-30,93.9499969482422,95.11000061035156,93.79000091552734,94.16000366210938,1682400.0,-0.011260784388822498,-3.9811423964991075,0.24706494812046886,57.81952079409887,63.71773011861052,1.9992485692511792,-0.260731861735664,-2.4257442541237424,-11.58005178548109,14.264243038193214,1.3199996948242188,2.5829852266518003,-0.2560024261474467,-5.00533362295063,4.4933287706557365,-2.6306680245490384,2.118663172254145,-2.2770166430503735,4.624164018796069,-52.94122369065984,2.3746655984015885,7,2.3850021362304545,-0.659996032714858,-5.412496566772475,-7.979995727539077,-2.719993591308608,3,0.029483814395299346,-1.6474779076787969,95.0199966430664,2.1999784583348294,95.63999938964844,5.749962534570374,95.41999816894531,0.029483814395299346
6396,2020-07-31,93.3499984741211,93.70999908447266,92.2300033569336,93.70999908447266,1805500.0,-0.00638635969782575,7.222184546263723,1.7142338153020125,53.86329794681076,62.937730307664296,2.535055907103228,0.33601693323606696,-1.420439735894547,-11.007058749849335,13.76807835802382,1.719993591308608,2.2879091994160206,-0.8430007934570369,-5.6006171877937305,3.9146156008796567,-3.2218089906253766,1.5358074037113028,-1.3839373811369455,25.688002757785583,-29.65310187253059,2.3788081971683455,7,1.9200019836425781,0.5,-4.354997634887695,-7.379997253417969,-3.5199966430664062,4,0.014783126999140528,-3.9811423964991075,93.9499969482422,-1.6474779076787969,95.0199966430664,2.1999784583348294,95.63999938964844,0.014783126999140528
6397,2020-08-03,94.51000213623048,94.62999725341795,92.73999786376952,94.01000213623048,1516500.0,0.01242639187006489,4.10817387001029,-1.3888865341414827,50.596664070935745,61.82028491972575,1.0793995866511636,-0.4758549285711524,-2.2052045500123967,-12.117500877142263,14.50761742411118,1.8899993896484375,2.064115292621892,0.08050270080568112,-4.1997607259307586,4.360766127542121,-2.0596290125625387,2.220634414173901,-2.279998779296889,52.293634169943616,2.1190513871495256,2.1401317133682216,8,0.24499893188475141,-0.5300025939941548,-5.162500381469741,-8.540000915527358,-2.7000045776367188,0,0.01862230945989185,7.222184546263723,93.3499984741211,-3.9811423964991075,93.9499969482422,-1.6474779076787969,95.0199966430664,0.01862230945989185
6398,2020-08-04,95.9000015258789,96.23999786376952,94.41999816894531,94.62999725341795,1976200.0,0.014707431575811558,-1.1538426812091276,2.5400085449219034,50.75337907334132,60.628779481483896,-0.37688328021262407,-1.5184064619666202,-3.211550629533903,-13.236670378733578,15.560398831065331,1.8199996948242045,1.9944551190792055,1.2005020141601506,-2.700551042637784,5.101555070958085,-0.7500245142388167,3.151028542559118,-3.6699981689453125,84.17440543997704,38.10113960601502,1.9505265283989655,8,-1.1500015258789062,-1.9200019836425781,-5.292501449584961,-9.930000305175781,-5.650001525878906,1,-0.023149126020650335,4.10817387001029,94.51000213623048,7.222184546263723,93.3499984741211,-3.9811423964991075,93.9499969482422,-0.023149126020650335
6399,2020-08-05,95.81999969482422,97.11000061035156,95.44000244140624,96.31999969482422,1010900.0,-0.0008342213741581173,-1.6508023009385036,-0.3936994629404865,46.55906450943795,59.35188754009057,-0.5595189676938048,-1.057065144862051,-2.8537477403073694,-12.953011420430798,16.76328101361474,1.6699981689453267,1.7507544686680347,0.8440002441406307,-2.4827436827691542,4.170744171050416,-0.8193717193142618,2.507372207595523,-3.319196472167974,73.5655401317322,29.522877927893383,1.6633719634548931,8,-1.0799980163574219,-1.8400001525878906,-4.975000381469727,-9.849998474121094,-5.769996643066406,2,-0.011688611460541676,-1.1538426812091276,95.9000015258789,4.10817387001029,94.51000213623048,7.222184546263723,93.3499984741211,-0.011688611460541676
6400,2020-08-06,95.5999984741211,95.9499969482422,94.86000061035156,95.75,1080500.0,-0.002295984360298542,2.9636560362883237,0.3000030517578125,50.646945921667005,57.06711511551759,-0.5055549870438227,-0.5286559670121846,-2.4278886540010944,-12.405937094405175,17.5018415431728,1.0899963378906392,1.5689895406228231,0.4109989166259709,-2.4481800130788827,3.2701778463308244,-1.018590548226456,1.8405883814783977,-2.8392273803710992,69.05731585867477,25.394330324098796,1.4295894648524272,8,-0.9299964904785156,-1.6199989318847656,-3.8049983978271484,-9.629997253417969,-6.680000305175781,3,-0.02803347644300702,-1.6508023009385036,95.81999969482422,-1.1538426812091276,95.9000015258789,4.10817387001029,94.51000213623048,-0.02803347644300702
6401,2020-08-07,96.48999786376952,97.02999877929688,95.63999938964844,96.16999816894531,1345200.0,0.009309617195123243,-1.014495878460186,-2.133309597680593,46.86565305979903,54.645007098123116,-1.4036391191985729,-1.1117925181970207,-3.423369366122998,-13.11093778225883,18.39895019121831,1.4300003051757812,1.2933273562725134,1.069998550415022,-1.376930082543339,3.516927183373383,-0.15346576606415852,2.2934628668942025,-3.4796576137695183,85.81230304564512,44.38668739975236,1.2234643164791787,8,-1.819995880126939,-2.509998321533189,-4.212497711181626,-10.519996643066392,-7.839996337890611,4,-0.0545133653569182,2.9636560362883237,95.5999984741211,-1.6508023009385036,95.81999969482422,-1.1538426812091276,95.9000015258789,-0.0545133653569182
6402,2020-08-10,97.73999786376952,97.93000030517578,96.25,96.48999786376952,1797200.0,0.012954710619486498,1.0613438927581458,3.906253725294025,58.14632040432001,53.29676555712188,-2.559050227867303,-2.038655430881576,-4.773915205826739,-13.993069713840569,18.830119517862336,1.6800003051757812,1.1572128540932027,2.0484985351562415,-0.13644857651785003,4.233445646830333,0.9560249793191957,3.1409720909932872,-4.490071223769519,94.58682832568542,50.011347446022434,1.0924735558370446,8,-2.6599960327148295,-3.759998321533189,-5.462497711181626,-11.769996643066392,-8.479995727539048,0,-0.08092895647225018,-1.014495878460186,96.48999786376952,2.9636560362883237,95.5999984741211,-1.6508023009385036,95.81999969482422,-0.08092895647225018
6403,2020-08-11,96.48999786376952,98.5199966430664,95.91000366210938,97.87999725341795,1345200.0,-0.012789032405569056,-1.0470631178343415,-1.11199951171875,46.98562609147657,51.35960798576526,-1.3139768669059606,-0.6544537011516098,-3.58883367142262,-12.463361602111775,19.611460681708458,2.6099929809570312,0.8432132609709413,0.6919986724853402,-1.4263093709551384,2.810306715925819,-0.367155349234892,1.7511526942055724,-3.0100682893695136,44.535492357047325,0.9111448835897136,1.0591540217202389,8,-1.114997863769517,-2.509998321533189,-4.2649974822997905,-10.519996643066392,-7.949996948242173,1,-0.04850243972212809,1.0613438927581458,97.73999786376952,-1.014495878460186,96.48999786376952,2.9636560362883237,95.5999984741211,-0.04850243972212809
6404,2020-08-12,99.20999908447266,99.4000015258789,95.87000274658205,96.81999969482422,2326400.0,0.028189462959087308,1.5487316495441548,-1.7194247763324002,61.68147520418019,51.78871403132984,-3.773998482826471,-3.266262278527904,-6.367018974645404,-14.9664308188065,20.122200087183646,3.529998779296861,0.6586205864515478,3.2369998931884822,0.627872721322035,5.8461270650549295,1.9324363072552586,4.541563479121706,-5.509266693048659,95.81492504205409,48.76555529471449,1.3045635859332203,8,-3.3949966430664062,-4.679996490478516,-6.98499870300293,-13.239997863769531,-11.19000244140625,2,-0.09031346806931873,-1.0470631178343415,96.48999786376952,1.0613438927581458,97.73999786376952,-1.014495878460186,96.48999786376952,-0.09031346806931873
6405,2020-08-13,97.2699966430664,98.83999633789062,96.86000061035156,98.56999969482422,1908700.0,-0.019554505184043336,1.1521735524853631,-0.5439344701878939,56.144211714114086,52.04214889436354,-1.467892880068618,-1.3448030392621035,-4.4312497354559355,-12.824961940249977,19.931734351724494,2.3499984741210938,0.38091856024779247,1.2649974822998047,-1.39329293866669,3.9232879032662993,-0.06414772818344261,2.594142692783052,-3.227308103575112,43.350966152697374,-7.5097736609662675,1.329145210483244,8,-1.1999969482421875,-2.7399940490722656,-4.764997482299805,-11.299995422363281,-11.299995422363281,3,-0.0742263168549544,1.5487316495441548,99.20999908447266,-1.0470631178343415,96.48999786376952,1.0613438927581458,97.73999786376952,-0.0742263168549544
6406,2020-08-14,98.83999633789062,99.63999938964844,96.73999786376952,97.20999908447266,1863700.0,0.016140636876809555,-1.2568107939617799,-1.2538410976912333,61.41520581015146,53.24420908760973,-2.433106977762492,-2.7917319392783497,-5.945094780399074,-14.234852333143763,20.077923866603484,2.9000015258789205,0.29097279679545807,2.665997314453122,-0.2624431780075298,5.594437806913774,1.2017770682227962,4.130217560683448,-4.475869019216077,78.77974100509766,24.419874187103957,1.464220246230326,8,-1.80999755859375,-3.7799949645996094,-6.652496337890625,-12.8699951171875,-12.039993286132812,4,-0.10036421020325803,1.1521735524853631,97.2699966430664,1.5487316495441548,99.20999908447266,-1.0470631178343415,96.48999786376952,-0.10036421020325803
6407,2020-08-17,100.87000274658205,101.87999725341795,99.63999938964844,99.66000366210938,1709400.0,0.020538309226072027,-2.5839747071856025,0.7423319775143197,65.57474186634171,54.89102717572088,-3.873402127101812,-4.7710049579174125,-7.882594228873998,-16.038787656499423,19.995034496848817,3.0400009155273295,0.4492556079254797,4.508503723144543,0.9193598409549963,8.097647605334089,2.7139317820497695,6.303075664239316,-6.0838056622295795,83.19475158110183,26.943972653336147,1.794571941094776,8,-2.50000381469728,-4.425003051757827,-9.392503738403335,-14.90000152587892,-14.15000152587892,0,-0.12114603834604543,-1.2568107939617799,98.83999633789062,1.1521735524853631,97.2699966430664,1.5487316495441548,99.20999908447266,-0.12114603834604543
6408,2020-08-18,99.23999786376952,101.48999786376952,97.80999755859376,101.30999755859376,1627500.0,-0.016159461072957737,2.028806455157702,-1.7107448438495088,61.85392381928805,56.59045598792645,-1.9219033075673906,-3.047586332496479,-6.203873425412382,-14.21815676855546,19.576544182635736,3.680000305175753,0.7131823075255994,2.7199989318847457,-1.0882364621882346,6.528234325957726,0.8158812348482485,4.624116628921243,-3.744420762510501,56.073181320787555,-3.4451620207904483,1.9041176970364904,8,-0.8699989318847514,-2.7949981689452983,-7.762498855590806,-13.269996643066392,-10.809997558593736,1,-0.10056424770624206,-2.5839747071856025,100.87000274658205,-1.2568107939617799,98.83999633789062,1.1521735524853631,97.2699966430664,-0.10056424770624206
6409,2020-08-19,99.75,100.5199966430664,99.04000091552734,100.0500030517578,1844800.0,0.005139078468447522,1.387108682811577,0.14492903187759648,66.821334310461,58.387610253348,-2.0292016785981843,-3.531515838105122,-6.621155296405334,-14.515227855624403,19.38406462480901,1.4799957275390625,0.9947683935278775,3.098501205444336,-0.9697242689236276,7.1667266798122995,1.0643884682603613,5.132613942628311,-3.615980883525083,58.560359798726736,-7.57531580726004,2.03411273718398,8,-0.9900016784667969,-2.6949996948242188,-8.272500991821289,-13.779998779296875,-10.330001831054688,2,-0.1123809432027334,2.028806455157702,99.23999786376952,-2.5839747071856025,100.87000274658205,-1.2568107939617799,98.83999633789062,-0.1123809432027334
6410,2020-08-20,98.91000366210938,99.63999938964844,98.69000244140624,99.2699966430664,1212400.0,-0.008421015918703034,-1.375005960498535,1.1999643965210882,65.90388806275995,60.50296969812144,-0.7490779201123701,-2.621963467645415,-5.660503721004744,-13.509731231563123,19.117930993950733,1.0599975585937642,1.1779268979469748,2.129004669189456,-2.05794810994972,6.315957448328632,0.03552827961986793,4.222481058759044,-2.201386731940147,42.21801665405024,-27.834652225068602,2.093476389569589,8,-0.035003662109375,-1.8550033569335938,-7.245004653930664,-12.94000244140625,-7.970001220703139,3,-0.11010015787932614,1.387108682811577,99.75,2.028806455157702,99.23999786376952,-2.5839747071856025,100.87000274658205,-0.11010015787932614
6411,2020-08-21,100.3000030517578,100.48999786376952,98.2300033569336,98.6999969482422,1481800.0,0.014053172967184002,1.282827660082786,-4.444548055526042,66.3466861271354,61.414121445100925,-1.7229826689831782,-3.838603595962539,-6.834804347617975,-14.622596999813581,19.179621536793924,2.2599945068359233,1.4891844973191013,3.284003829956035,-1.1444769519409022,7.712484611852972,1.0697634390075734,5.498244220904496,-3.0742480892636905,61.179500733883806,-10.660228773185814,2.214240390948466,8,-1.4250030517577983,-3.245002746582017,-7.182502746582017,-14.330001831054673,-10.430000305175767,4,-0.142871399751204,-1.375005960498535,98.91000366210938,1.387108682811577,99.75,2.028806455157702,99.23999786376952,-0.142871399751204
6412,2020-08-24,102.29000091552734,102.55999755859376,99.73999786376952,101.01000213623048,1923000.0,0.019840456662226114,2.0989142737371447,0.7999961853172916,67.44946727612884,63.68788157672897,-3.35220887895224,-5.5732732819898985,-8.53865576398779,-16.312613417095832,19.965149222763397,2.819999694824247,1.8431115708333436,4.930501556396479,-0.012593090887662584,9.87359620368062,2.458954232754408,7.402048880038549,-4.598821723940858,94.31586014597009,23.043465951989873,2.4715473236420697,8,-3.075000762939439,-4.895000457763672,-9.172500610351562,-16.31999969482422,-10.950004577636719,0,-0.1514321803219203,1.282827660082786,100.3000030517578,-1.375005960498535,98.91000366210938,1.387108682811577,99.75,-0.1514321803219203
6413,2020-08-25,102.63999938964844,102.8499984741211,100.83999633789062,102.5999984741211,1779500.0,0.003421629396700432,7.739157116083128,0.03125074505877058,68.35305764871045,64.4291685150101,-3.0598649864385408,-5.66226796127232,-8.635740000155664,-16.31795116735175,20.819984333542536,2.0100021362304688,2.227561688222906,4.930500030517578,-0.47007260411622553,10.331072665151382,2.230213713200669,7.630786347834487,-4.409996032714844,95.45456046714402,23.461311076826732,2.7002863173169027,8,-2.845001220703125,-5.099998474121094,-9.347497940063477,-16.669998168945312,-10.769996643066392,1,-0.15510520521837512,2.0989142737371447,102.29000091552734,1.282827660082786,100.3000030517578,-1.375005960498535,98.91000366210938,-0.15510520521837512
6414,2020-08-26,104.23999786376952,104.63999938964844,102.27999877929688,102.58999633789062,3093200.0,0.01558844976262197,-1.0792987668594745,41.24909403013506,71.64327776414468,66.15128696501351,-4.3262778773042925,-6.889330251387463,-10.024138062957206,-17.55697314858365,21.66458349132937,2.3600006103515625,2.4502346678528966,6.069498443603507,0.09229715435063213,12.046699732856382,3.0808977989770767,9.058099088229937,-5.363195190429678,93.75972272311209,20.511288078708915,2.988600644626435,8,-3.5499992370605327,-5.804996490478501,-10.947496414184556,-18.269996643066392,-13.479995727539034,2,-0.15166920455289823,7.739157116083128,102.63999938964844,2.0989142737371447,102.29000091552734,1.282827660082786,100.3000030517578,-0.15166920455289823
6415,2020-08-27,96.72000122070312,101.86000061035156,96.54000091552734,99.56999969482422,8814500.0,-0.07214118186086516,-2.31464249978015,-1.72727020516118,50.43249966644719,64.93098628237969,3.472687604546195,0.8947001971488362,-2.30979589592485,-9.812505314501621,22.064320159021843,7.699996948242173,2.756782750301028,-1.5889984130859318,-7.275743855008457,4.097747028836594,-4.432371134047202,1.254374307875338,7.9199981689453125,2.2222264084477192,-66.56859404871666,2.843372720961264,8,3.8699989318847656,1.7150001525878906,-2.7049999237060547,-10.75,-6.739997863769531,3,-0.07547563026907023,-1.0792987668594745,104.23999786376952,7.739157116083128,102.63999938964844,2.0989142737371447,102.29000091552734,-0.07547563026907023
6416,2020-08-28,94.7300033569336,97.43000030517578,93.6500015258789,97.22000122070312,4675700.0,-0.020574832905849605,1.59794084720478,0.8736839287387399,44.49324130045299,62.588597330614284,5.384623128105474,3.155151786812226,-0.19615034405458687,-7.606690423780947,22.888925650295857,3.779998779296875,2.6000565457066784,-3.647996520996088,-9.110459843289505,1.8144668012973284,-6.379228182142796,-0.9167648598493798,9.909996032714844,9.827134130891,-53.39972781211799,2.731231661146711,8,4.414997100830078,3.704998016357422,-0.5825023651123047,-8.760002136230469,-6.0500030517578125,4,-0.04000845330118907,-2.31464249978015,96.72000122070312,-1.0792987668594745,104.23999786376952,7.739157116083128,102.63999938964844,-0.04000845330118907
6417,2020-08-31,96.2699966430664,96.61000061035156,93.91999816894531,94.5,2594400.0,0.01625665820289557,1.1959162574308606,-0.7108426351767478,49.6017355908832,61.22724308301374,3.4905694288120372,1.8485495568691874,-1.5311220868788666,-8.967302836841554,23.439348223821717,2.69000244140625,2.700307772945024,-2.196002960205078,-7.44877753381158,3.0567716134014233,-4.822390247008329,0.4303843265981726,7.930402832031248,23.839814617478467,-40.026673436179756,2.6263872868032534,8,2.8750038146972656,2.1650047302246094,-2.122495651245117,-10.299995422363281,-5.719993591308608,0,-0.06647963144959057,1.59794084720478,94.7300033569336,-2.31464249978015,96.72000122070312,-1.0792987668594745,104.23999786376952,-0.06647963144959057
6418,2020-09-01,93.68000030517578,96.37000274658205,93.5199966430664,96.22000122070312,3014100.0,-0.026903463469448052,1.0070437480691379,-1.4350314874761312,39.94179566425991,58.24062767788029,5.821089002506227,4.494117104753869,1.1899924771092998,-6.184659692827836,23.540338692746936,2.850006103515639,2.5107150906690094,-4.674999237060547,-10.240594988073568,0.8905965139524739,-7.457797112567064,-1.8922013615540294,10.098383251953123,1.4388814981053446,-55.97446449277621,2.7827978755065117,9,5.399997711181641,4.755001068115234,1.2374992370605469,-7.709999084472656,-2.1500015258789062,1,-0.02497869299383293,1.1959162574308606,96.2699966430664,1.59794084720478,94.7300033569336,-2.31464249978015,96.72000122070312,-0.02497869299383293
6419,2020-09-02,94.6999969482422,94.97000122070312,93.76000213623048,94.05999755859376,1926300.0,0.010888093934069643,1.0508321156556963,-0.25196817282074235,45.16371622081442,55.936164139886344,4.480599304789024,3.568889258623571,0.33307839094190683,-6.9819281836480656,23.37973141311674,1.2900009155273438,2.0538943857837637,-3.599002456665019,-9.293051348745323,2.0950464354152842,-6.446026902705171,-0.7519780106248675,8.462883394042947,14.148677983901607,-43.18276542695307,2.847024446040152,9,4.38000106811522,3.735004425048814,0.21750259399412641,-8.729995727539077,-1.0599975585937642,2,-0.029883783451512436,1.0070437480691379,93.68000030517578,1.1959162574308606,96.2699966430664,1.59794084720478,94.7300033569336,-0.029883783451512436
6420,2020-09-03,92.91999816894531,95.45999908447266,92.43000030517578,94.95999908447266,2215000.0,-0.01879618623715207,-1.0066239386414104,-3.1875044703526214,38.946971971786624,52.8917514559587,5.946945211217624,5.415468460239353,2.247555171654298,-5.046528785120785,23.62015239677912,3.029998779296875,1.7041256893064372,-5.245001220703131,-11.319890761322696,0.8298883199164351,-8.28244599101292,-2.2075564503933407,9.664309151386718,9.799957275390625,-42.967018008640665,3.037444770309784,9,5.615001678466797,5.515003204345703,1.9675006866455078,-5.68499755859375,2.6399993896484517,3,-0.023245760603520127,1.0508321156556963,94.6999969482422,1.0070437480691379,93.68000030517578,1.1959162574308606,96.2699966430664,-0.023245760603520127
6421,2020-09-04,91.2300033569336,93.31999969482422,90.05000305175781,93.31999969482422,2561500.0,-0.018187632859602565,2.1291888734759437,1.0245075489833089,31.770027181911047,48.92736922326783,6.945447606371147,7.052793072469683,3.958126531410315,-3.1808017226550476,23.783109228133164,3.2699966430664062,1.1388886992601641,-6.67199630737305,-13.465189598376526,0.1211969836304263,-10.068592952874795,-3.2753996618713046,10.541959402185938,17.9878162245648,-29.65255327470005,3.3965966455017407,9,6.114997863769531,6.114997863769531,3.5824966430664062,-2.8800048828125,5.399993896484361,4,-0.01370163273051106,-1.0066239386414104,92.91999816894531,1.0508321156556963,94.6999969482422,1.0070437480691379,93.68000030517578,-0.01370163273051106
6422,2020-09-08,89.83000183105469,90.9499969482422,88.58999633789062,90.58000183105469,2926200.0,-0.015345845383798351,2.167806816319801,0.35885230342410745,32.04882236180842,44.89356530250094,7.143324090810097,8.252946071515623,5.378657221296891,-1.6487880097390075,23.820200722375272,2.6400070190429688,0.5700077993432586,-7.676498031616205,-15.370692825467486,0.01769676223507588,-11.523595428541853,-3.8294006346905576,10.769764957328675,15.938360819070695,-29.369801449580137,3.8470973969256437,9,6.784996032714844,6.784996032714844,4.729997634887695,-0.56500244140625,5.3300018310546875,1,-0.012801975981718616,2.1291888734759437,91.2300033569336,-1.0066239386414104,92.91999816894531,1.0508321156556963,94.6999969482422,-0.012801975981718616
6423,2020-09-09,91.80999755859376,92.5199966430664,89.3499984741211,89.6500015258789,2383700.0,0.022041586187016904,-1.2970983444779536,-2.879994710286477,35.657490432924675,40.89514448792094,3.872803614736384,6.223438309904722,3.408771978419665,-3.5046750999486136,23.468388452720507,3.1699981689453125,-0.12353136193569014,-5.462502288818342,-13.560906956808239,2.6359023791715543,-9.511704622813298,-1.4132999548233869,7.348596775730471,46.87045026736207,3.104818557789393,4.04920233399495,9,3.4150009155273295,4.805000305175767,2.557502746582017,-2.484996795654311,4.7300033569335795,2,-0.013723935740569293,2.167806816319801,89.83000183105469,2.1291888734759437,91.2300033569336,-1.0066239386414104,92.91999816894531,-0.013723935740569293
6424,2020-09-10,90.25,91.9800033569336,89.75,91.5199966430664,2054900.0,-0.016991586973936768,1.0365233810255392,-0.5879624887413203,34.7534950193959,39.153032860470795,3.620343084447427,7.460248396710995,4.992876643060882,-1.7878236659537663,22.840921464420425,2.2300033569335938,-1.1178942025369452,-6.574499893188474,-15.196042958453944,2.0470431720769966,-10.885271425821216,-2.2637283605557315,7.640362574752203,24.163071302049495,-18.980474990434473,4.310771532632736,9,2.759998321533203,6.364997863769531,4.114999771118164,-0.9249992370605469,5.309997558593764,3,0.0141828119589682,-1.2970983444779536,91.80999755859376,2.167806816319801,89.83000183105469,2.1291888734759437,91.2300033569336,0.0141828119589682
6425,2020-09-11,90.05000305175781,90.8000030517578,89.8499984741211,90.48999786376952,1979900.0,-0.002216032667503476,-1.2619049781563862,0.34645352364817067,31.16498582349358,37.67211558525309,3.1007819956684983,7.474847000741349,5.192264857176923,-1.40739096454584,22.17954538038728,0.9500045776367045,-2.27088859077152,-6.413497161865237,-15.54598627494019,2.7189919512097163,-10.979741718402721,-1.8472526053277534,6.724315574570994,30.86692764661573,-9.582300648834938,4.566244556537479,9,2.5499954223632812,6.564994812011719,4.30999755859375,-0.2500038146972656,4.9499969482421875,4,0.039866698681034096,1.0365233810255392,90.25,-1.2970983444779536,91.80999755859376,2.167806816319801,89.83000183105469,0.039866698681034096
6426,2020-09-14,88.91999816894531,90.86000061035156,87.88999938964844,90.83000183105469,2205300.0,-0.012548637918013306,2.0152277973138353,4.3409685977355705,24.62994496116245,34.897472181950775,3.7101268406595835,8.246360462718954,6.301425317623739,-0.09386556366700916,21.44625830903329,2.970001220703125,-3.809720200591528,-7.047502136230463,-16.69930937074261,2.604305098281685,-11.873405753486537,-2.221598518974389,6.872201782770915,22.246207134064854,-10.918776151520802,4.825903617256077,9,3.210002899169922,7.345001220703125,5.405002593994141,2.7800025939941406,6.4900054931640625,0,0.07467385882119171,-1.2619049781563862,90.05000305175781,1.0365233810255392,90.25,-1.2970983444779536,91.80999755859376,0.07467385882119171
6427,2020-09-15,88.6500015258789,89.87000274658203,88.29000091552734,88.98999786376953,1226700.0,-0.0030363995571999203,-1.9811423964991075,0.1780082125681052,23.372638173682674,33.05645468299775,3.112912533832059,7.962148642466829,6.670481683746871,0.39698849686696747,20.070411968564734,1.5800018310546875,-4.37262938118252,-6.706498718261713,-16.595806133138268,3.182808696614842,-11.65115242569999,-1.7618450108234356,6.035890347147827,16.41474270140048,-8.504574977305158,4.9446537074382775,9,3.0249977111816406,7.614997863769531,5.674999237060547,4.0149993896484375,6.189994812011719,1,0.09001687072965825,2.0152277973138353,88.91999816894531,-1.2619049781563862,90.05000305175781,1.0365233810255392,90.25,0.09001687072965825
6428,2020-09-16,89.26000213623047,90.08000183105469,88.30999755859375,89.0999984741211,2008900.0,0.0068809994343146386,-1.0344812466566695,-0.4706040750381474,20.371806696009358,30.301798069130523,2.022709764273799,6.920978243273083,6.145460111194609,0.019861794152859602,19.535160283369404,1.7700042724609375,-4.617345339391349,-5.597498321533209,-15.667235422843873,4.472238779777456,-10.632366872188541,-0.5626297708778765,4.474464789123303,33.49636718057771,16.570876463973903,5.034868550655331,9,2.414997100830078,7.004997253417969,5.269998550415039,3.404998779296875,4.579994201660156,2,0.06609905203535837,-1.9811423964991075,88.6500015258789,2.0152277973138353,88.91999816894531,-1.2619049781563862,90.05000305175781,0.06609905203535837
6429,2020-09-17,88.54000091552734,89.04000091552734,87.7300033569336,88.08000183105469,1761000.0,-0.008066336583817724,-1.2586242049946397,2.8749284760633227,27.86793201406823,29.07079362938404,1.985858555264656,7.123309797975651,6.950595910194551,0.8794226384638364,19.033551703602637,1.529998779296875,-5.215496341381055,-5.75699958801269,-15.92753670415945,4.413537528134071,-10.84226814608607,-0.6717310299393091,4.376240554827675,25.878538957477666,6.80017206905822,5.0852685580733805,9,1.9850006103515625,7.645000457763672,6.13749885559082,4.020000457763672,6.930000305175781,3,0.09035464103543989,-1.0344812466566695,89.26000213623047,-1.9811423964991075,88.6500015258789,2.0152277973138353,88.91999816894531,0.09035464103543989
6430,2020-09-18,88.0199966430664,89.1500015258789,87.48999786376953,89.1500015258789,2553900.0,-0.005873099921887892,1.9380468834395592,-2.456537243129385,30.276264256355205,28.904819970988942,1.9419153901014,7.1523346998448005,7.51759788687346,1.5290765863643685,18.712269876010705,1.660003662109375,-5.350171862071903,-5.732503509521479,-16.028445853106774,4.563438834063817,-10.880474681314126,-0.584532337728831,4.066446729141191,15.726953927097458,-4.334847746082023,5.14797117179265,9,1.9850006103515625,8.045001983642578,7.152505874633789,4.540004730224609,4.510002136230469,4,0.08566236313440379,-1.2586242049946397,88.54000091552734,-1.0344812466566695,89.26000213623047,-1.9811423964991075,88.6500015258789,0.08566236313440379
6431,2020-09-21,85.97000122070312,87.66999816894531,84.41000366210938,87.44999694824219,1978600.0,-0.023290110208437076,2.395830849804099,1.3097250729177918,20.605004661687033,27.633284670975456,3.5395336348100415,8.510030864530606,9.5746525736064,3.6969995943673837,18.411055085440882,3.6099929809570312,-5.838599351142349,-7.065998840332028,-17.43762597058557,3.305628289921515,-12.251812405458807,-1.8801852752052497,5.289081959985623,27.513193339953553,7.601734315770351,5.185813565126775,9,2.4949989318847656,8.555000305175781,9.329999923706055,6.590000152587891,6.849998474121094,0,0.10503662499800326,1.9380468834395592,88.0199966430664,-1.2586242049946397,88.54000091552734,-1.0344812466566695,89.26000213623047,0.10503662499800326
6432,2020-09-22,86.80000305175781,87.04000091552734,85.70999908447266,86.22000122070312,1407600.0,0.009654551811903556,1.5094431968676225,-0.3918942604105451,28.172579371668576,26.801627886391444,2.4971262180928875,6.809165702356054,8.74731572942018,3.0099499392119355,17.5069820456421,1.3300018310546875,-6.013861080749592,-5.461497116088864,-15.218704541281369,4.29571030910364,-10.340100828685124,-0.582893403492605,3.089264225215061,42.15167833278165,19.08136685163518,4.878603712596253,9,1.3950004577636719,7.724998474121094,9.244997024536133,5.774997711181641,3.779998779296875,1,0.0991935519313003,2.395830849804099,85.97000122070312,1.9380468834395592,88.0199966430664,-1.2586242049946397,88.54000091552734,0.0991935519313003
6433,2020-09-23,86.72000122070312,88.11000061035156,86.56999969482422,86.86000061035156,1933700.0,-0.000921680048870277,-5.9999653211263695,-0.24137749598800348,23.07692307692311,25.504231003894468,1.9882703328896127,5.9398686034720924,8.763020028697554,3.2702950977407426,16.28379413016839,1.5400009155273438,-5.858551597153252,-4.745499038696295,-13.481840039679014,3.9908419622864244,-9.113669539187654,-0.37732853820493517,2.0734133332970544,48.734147672309305,23.521781226282826,4.368170500491356,9,0.9150009155273438,7.805000305175781,10.687498092651367,6.974998474121094,5.19000244140625,2,0.09363462872333272,1.5094431968676225,86.80000305175781,2.395830849804099,85.97000122070312,1.9380468834395592,88.0199966430664,0.09363462872333272
6434,2020-09-24,88.43000030517578,89.06999969482422,86.66999816894531,86.83000183105469,1915800.0,0.019718623851499917,-1.4999940395535227,-11.428610354223434,34.77966038573207,25.905861510809853,-0.00787337359831497,3.1459905168487126,6.9637469310983136,1.7455479042536695,14.377592720983607,2.4000015258789062,-5.575480787379107,-2.245000076293948,-8.669722502307778,4.179722349719881,-5.457361289300863,0.9673611367129666,-4.019996643066406,84.81009398323785,55.26677534831109,3.2123612130069152,9,-0.7949981689453125,6.095001220703125,8.977499008178711,5.2649993896484375,1.8899993896484375,3,0.06117828807016523,-5.9999653211263695,86.72000122070312,1.5094431968676225,86.80000305175781,2.395830849804099,85.97000122070312,0.06117828807016523
6435,2020-09-25,89.41999816894531,89.91000366210938,87.13999938964844,87.48999786376953,2642200.0,0.011195271518184002,-1.1064693271911326,1.2062513411057865,43.55869829997487,28.009056326233456,-1.2255110559864306,1.6664956712346566,5.864479450733725,0.968717659813862,14.825900696555108,2.7700042724609375,-5.513901545857024,-0.8900020599365206,-6.665349301684159,4.885345181811118,-3.777675680810333,1.9976715609372917,-4.916794586181638,91.09080921519886,57.603714936509604,2.887673620873818,9,-2.1749954223632812,5.105003356933594,8.48750114440918,4.275001525878906,1.700004577636733,4,0.06765827751782405,-1.4999940395535227,88.43000030517578,-5.9999653211263695,86.72000122070312,1.5094431968676225,86.80000305175781,0.06765827751782405
6436,2020-09-28,90.94000244140624,91.37999725341795,89.75,90.25,1684600.0,0.016998482482510235,1.0764401162395352,0.3575141618142861,53.916728136155314,31.402844099841523,-2.714280015353438,-0.16021882047203917,4.288333549995002,-0.3129053702342617,15.732088130840527,1.959999084472642,-5.260572521745829,0.8195022583007727,-4.5817995275152725,6.220804044116818,-1.881148634607257,3.5201531512088025,-6.220526855468734,92.2399478994265,54.197734596506166,2.7006508929080253,9,-3.045001983642564,3.5849990844726705,7.024997711181655,2.754997253417983,2.7099990844726705,0,0.017484014682263682,-1.1064693271911326,89.41999816894531,-1.4999940395535227,88.43000030517578,-5.9999653211263695,86.72000122070312,0.017484014682263682
6437,2020-09-29,89.87000274658203,91.1999969482422,89.80999755859375,90.91999816894531,1233800.0,-0.011765995888482816,-1.3760555573669182,-1.5217271118974218,42.68478695523335,33.88206412864419,-1.623781892533387,0.42765128871639035,5.235085540762213,0.9752275207382581,16.687247060095807,1.3899993896484517,-4.914529642003458,0.06950225830078693,-4.490627837322975,4.629632353924549,-2.2105627895111013,2.349567306112675,-4.750895860595705,68.60716687603914,30.372929226294836,2.2800650478118825,9,-1.9750022888183594,4.654998779296875,8.09499740600586,3.8249969482421875,5.379997253417969,1,0.03282515698325583,1.0764401162395352,90.94000244140624,-1.1064693271911326,89.41999816894531,-1.4999940395535227,88.43000030517578,0.03282515698325583
6438,2020-09-30,91.33999633789062,92.31999969482422,90.26000213623048,90.27999877929688,1915700.0,0.016356888242829104,-2.745481280084411,-1.0095258855585831,54.13817953468219,36.80098051982352,-3.0929577094701983,-1.2929271251957317,3.690234514226205,-0.2875857341189345,17.393022050175137,2.4499969482421875,-4.237084884746352,1.6564960479736328,-2.594101025531984,5.9070931214792495,-0.4688024887791755,3.781794584726441,-5.845236029858398,82.65481252624713,40.87922500006594,2.12529853675281,9,-2.974994659423828,3.1850051879882812,6.965003967285156,2.6950035095214844,3.7600021362304688,2,-0.008320500736878955,-1.3760555573669182,89.87000274658203,1.0764401162395352,90.94000244140624,-1.1064693271911326,89.41999816894531,-0.008320500736878955
6439,2020-10-01,91.87000274658205,93.37999725341795,91.58999633789062,91.63999938964844,1700200.0,0.00580256656383904,-9.848179401225206,0.21698479875627527,56.74073580099844,39.74147735811721,-3.4653465391619704,-2.156378999145474,3.056136077393276,-0.6029911181776271,18.129056758795386,2.0400009155273295,-3.453891516408646,2.328002166748064,-1.372242332914439,6.028246666410567,0.4778799169168195,4.178124416579308,-5.829223287606453,75.80136179848405,31.29733361924805,1.8501222498312486,10,-2.9750022888183736,2.654998779296861,6.797496795654283,2.309997558593736,3.6599960327148295,3,0.00043540779722928136,-2.745481280084411,91.33999633789062,-1.3760555573669182,89.87000274658203,1.0764401162395352,90.94000244140624,0.00043540779722928136
6440,2020-10-02,90.76000213623048,91.91999816894531,90.1500015258789,90.6500015258789,1792700.0,-0.012082296475090293,-2.1891813870369097,0.4782565429396282,56.82493883185403,43.76591448813576,-2.152120840614117,-1.2822379739751142,4.072790638663989,0.7425627136131538,18.519649730246453,1.7699966430664062,-2.646366317081913,1.3260013580322436,-2.072929600321629,4.724932316386116,-0.37346412114469274,3.02546683720918,-3.98530089781066,27.823771361795913,-18.69037334253421,1.699465479176933,10,-1.2150039672851705,2.374999999999986,8.802497863769517,4.31499862670897,5.1100006103515625,4,-0.0048479774245248075,-9.848179401225206,91.87000274658205,-2.745481280084411,91.33999633789062,-1.3760555573669182,89.87000274658203,-0.0048479774245248075
6441,2020-10-05,89.9800033569336,91.69000244140624,89.44999694824219,91.22000122070312,2215500.0,-0.008594080662604142,1.0550506234754475,-11.272645304479054,54.75339996008067,46.719338997959326,-0.8308579728512484,-0.633149532113336,4.771666464141717,1.7858290542925488,18.31037416432999,2.2400054931640483,-2.1970048262174657,0.6085025787353544,-2.696034778374184,3.9130399358448926,-1.0437660998194076,2.2607712572901164,-2.5447725170139535,13.486167112847133,-35.313719222349306,1.6522686785547684,10,-0.0050048828125,0.9399986267089844,9.53249740600586,6.129997253417969,4.989997863769531,0,0.012669474851276563,-2.1891813870369097,90.76000213623048,-9.848179401225206,91.87000274658205,-2.745481280084411,91.33999633789062,0.012669474851276563
6442,2020-10-06,88.68000030517578,92.4499969482422,88.12000274658203,90.61000061035156,1905100.0,-0.014447688411401205,-1.8393447215767198,1.5564545404204788,48.024517991952756,49.49129398851819,0.8536363786891741,0.6074237751077192,5.979570669101349,3.327128113126463,17.865415256088355,4.3299942016601705,-1.8098384555145373,-0.6340003967285099,-3.9449604562492624,2.6769596627922425,-2.2894804264888933,1.0214796330318734,-0.6502928239063124,10.646352536413746,-38.43327734344524,1.6554800297603782,10,1.3449974060058594,1.8300018310546875,10.110000610351562,7.430000305175781,5.6399993896484375,1,0.05604421745150856,1.0550506234754475,89.9800033569336,-2.1891813870369097,90.76000213623048,-9.848179401225206,91.87000274658205,0.05604421745150856
6443,2020-10-07,90.5500030517578,90.93000030517578,89.44999694824219,89.83999633789062,1749000.0,0.021087085477523138,1.0136083373123794,-0.3678790681862131,56.348707943770926,51.88785482830028,-0.4648285592873833,-1.4354087088828322,4.030207410312215,1.7190899068807681,18.01427699567544,2.25,-0.9624091893817166,1.299002075195304,-1.8562772315556089,4.454281381946217,-0.27863757818015245,2.8766417285707604,-2.430000305175767,46.19777267861635,-5.576359802334046,1.5776396533754562,10,-0.29000473022459516,-0.15999984741209516,8.239997863769545,5.559997558593764,2.6399993896484375,2,0.0519049893963639,-1.8393447215767198,88.68000030517578,1.0550506234754475,89.9800033569336,-2.1891813870369097,90.76000213623048,0.0519049893963639
6444,2020-10-08,91.52999877929688,91.80999755859376,90.43000030517578,91.0,1658800.0,0.01082270231375837,1.532113559369448,0.7464700952053619,60.77348661437089,53.80060908545539,-1.0715281644902461,-2.439676838613508,3.0005901643215225,0.9532125528764368,18.024805721517595,1.379997253417983,-0.310982891489644,2.2149978637695256,-1.074663860463204,5.504659588002255,0.5701670016531608,3.8598287258858903,-3.4099960327148438,78.75290067149308,21.49293501377052,1.6448308621163652,10,-0.779998779296875,-1.5949974060058594,7.227500915527344,4.5800018310546875,3.4199981689453267,3,0.03900360256130275,1.0136083373123794,90.5500030517578,-1.8393447215767198,88.68000030517578,1.0550506234754475,89.9800033569336,0.03900360256130275
6445,2020-10-09,93.63999938964844,94.7300033569336,91.81999969482422,92.06999969482422,2039000.0,0.023052558051916305,-1.8115981556765284,2.962270397881039,73.45564313672057,55.97159964107375,-2.8161146171642315,-4.497524248411111,0.8989579044804685,-0.9505803938831576,17.962853099486846,3.2000045776367188,0.522529584928975,4.145498657226568,0.3362334232001416,7.954763891252995,2.240866040213348,6.050131274239789,-4.993997192382807,83.5097750887018,21.558126249865083,1.904632617013216,10,-2.214996337890625,-3.704998016357422,5.117500305175781,2.470001220703125,1.970001220703125,4,0.020183675800593548,1.532113559369448,91.52999877929688,1.0136083373123794,90.5500030517578,-1.8393447215767198,88.68000030517578,0.020183675800593548
6446,2020-10-12,95.55999755859376,96.91000366210938,93.7699966430664,94.27999877929688,2475300.0,0.02050403867428452,-1.7304372632402991,0.8152860051607852,75.11465963455908,59.5749188276655,-4.483316731467966,-6.213113980767218,-0.9708461267549495,-2.6450452699619547,17.579357836204323,3.2700042724609375,1.115929200228038,5.73349685668947,1.0727853305233452,10.394208382855595,3.4031410936064077,8.063852619772533,-6.1839152221679825,84.64157038788409,19.351522107113112,2.3303557630830647,10,-3.044994354248061,-4.899993896484389,2.9250030517577983,0.5500030517577983,-1.7399978637695455,0,0.003244089534412131,-1.8115981556765284,93.63999938964844,1.532113559369448,91.52999877929688,1.0136083373123794,90.5500030517578,0.003244089534412131
6447,2020-10-13,96.62999725341795,97.68000030517578,95.16000366210938,95.4800033569336,2053100.0,0.011197150713279536,-1.8156492681720926,0.8984335884414352,76.88550154264449,62.102399050772426,-5.021649650672174,-7.014243115983376,-2.0145794060785676,-3.5067071365483855,17.259617549407558,2.5199966430664062,1.5412358175919678,6.404496765136699,0.881339771401926,11.927653758871472,3.6429182682693124,9.166075262004085,-6.199165931396465,87.24176642196358,19.03721488479286,2.76157849686739,10,-3.7299957275390483,-5.584995269775376,0.7150039672851705,-0.519996643066392,-2.9799957275390483,1,-0.01717888937077572,-1.7304372632402991,95.55999755859376,-1.8115981556765284,93.63999938964844,1.532113559369448,91.52999877929688,-0.01717888937077572
6448,2020-10-14,95.16000366210938,97.0,94.4800033569336,96.61000061035156,1321100.0,-0.01521260098407573,1.2600910055082282,-1.2608736034816916,68.49918987467072,63.40889394784712,-3.2998140777282146,-5.3540792332118485,-0.5796699872962421,-1.8424727344105207,16.91376312644959,2.5199966430664062,1.6661461250467937,4.639503097534174,-1.28238553607774,10.561391731146088,1.6785587807282099,7.600447414340138,-3.5693053027831922,65.24142561287715,-0.8270018604647476,2.9609443168059597,10,-2.2600021362304688,-4.115001678466797,1.4549942016601562,1.4549942016601562,-0.6100006103515767,2,-0.008827279686409173,-1.8156492681720926,96.62999725341795,-1.7304372632402991,95.55999755859376,-1.8115981556765284,93.63999938964844,-0.008827279686409173
6449,2020-10-15,96.54000091552734,96.91999816894531,94.01000213623048,94.55999755859376,1486500.0,0.014501862130207765,1.1240863514480444,-1.3655224304671205,69.16040088415596,64.77950084254735,-4.411638718368309,-6.4338746211065825,-1.976859991504952,-3.074117609745585,16.29712326711,2.9099960327148295,2.123356074673552,5.619500350952151,-0.7990359523119821,12.038036654216285,2.4102321993200775,8.828768502584225,-3.9750142448652213,80.54608752711299,16.914016236988644,3.20926815163207,10,-3.6399993896484375,-5.494998931884766,-0.6200027465820312,0.0749969482421875,-1.5699996948242188,3,-0.03470062608609625,1.2600910055082282,95.16000366210938,-1.8156492681720926,96.62999725341795,-1.7304372632402991,95.55999755859376,-0.03470062608609625
6450,2020-10-16,95.55999755859376,97.12000274658205,95.1500015258789,96.41000366210938,1866900.0,-0.010151267325873348,-1.3592854858604948,-0.42929528404033146,62.80486928101821,65.67410854487373,-2.9940039769991813,-5.122672325930921,-1.0186992052741743,-1.9871579295580943,15.597013847326743,1.9700012207031392,2.2912277586086702,4.262496948242202,-2.3223032202643594,10.847297116748763,0.970096863988914,7.554897032495489,-2.1766087064094535,45.780031688299886,-13.645371198096747,3.2924000842532837,10,-2.659996032714858,-4.514995574951186,-0.747499465942397,1.055000305175767,2.0500030517577983,4,-0.006383430576978988,1.1240863514480444,96.54000091552734,1.2600910055082282,95.16000366210938,-1.8156492681720926,96.62999725341795,-0.006383430576978988
6451,2020-10-19,95.0,96.58000183105469,94.75,96.05999755859376,1312600.0,-0.00586016715048987,-1.3461598654094449,1.247046996732885,64.63205887997995,67.51939086576564,-1.8405924684392545,-4.059622341278256,-0.5161935145332563,-1.4838024478054024,13.927572038917873,1.8300018310546875,2.377855085816293,3.2509994506835938,-3.0269029155022054,9.528901816869393,0.1120482675906942,6.389950633776493,-0.989997863769517,26.975432090039092,-29.996042114776486,3.1389511830929013,10,-1.4350013732910156,-3.954998016357422,-0.3925018310546875,1.6149978637695312,16.349998474121094,0,0.006421059056332279,-1.3592854858604948,95.55999755859376,1.1240863514480444,96.54000091552734,1.2600910055082282,95.16000366210938,0.006421059056332279
6452,2020-10-20,95.41000366210938,96.88999938964844,95.12999725341795,95.6999969482422,1755500.0,0.004315828022203982,-3.141151761031023,0.27357920193471347,62.3558197406284,68.18684773208314,-1.3360509083688612,-3.996411240143189,-1.0204075252661085,-1.9523115748204702,12.209856615571619,1.8899993896484375,2.577127468920011,3.2305030822753906,-2.7942011140446255,9.255207278595407,0.21815098411538258,6.242855180435399,-0.812801818847646,45.01611739943139,-8.346927100658412,3.01235209816001,10,-1.3550033569335938,-4.365001678466797,-1.212503433227539,0.8549957275390625,16.31999969482422,1,-0.016664960761516023,-1.3461598654094449,95.0,-1.3592854858604948,95.55999755859376,1.1240863514480444,96.54000091552734,-0.016664960761516023
6453,2020-10-21,94.83999633789062,95.93000030517578,94.63999938964844,95.6999969482422,1169200.0,-0.005974293075571069,-1.0476294277929155,2.9655880031569675,58.99452818601114,67.98918568448761,-0.10450190584732866,-2.9374899240414294,-0.5128790965090388,-1.4188514145399722,10.868396026726867,1.2900009155273438,2.886068163528833,2.2544960021972713,-3.2969177863153902,7.805909790709933,-0.5212108920590595,5.030202896453602,2.8400039672851562,26.68791121447135,-22.8521619035374,2.775706894256329,10,-0.089996337890625,-3.794994354248047,-0.8699970245361328,1.4250030517578125,15.060005187988281,2,-0.012547394116002142,-3.141151761031023,95.41000366210938,-1.3461598654094449,95.0,-1.3592854858604948,95.55999755859376,-0.012547394116002142
6454,2020-10-22,93.83999633789062,95.18000030517578,93.58000183105469,94.6999969482422,1632100.0,-0.010544074637426792,-1.3188558033591702,1.0,59.39022535089393,66.42636148606243,1.4054260055984003,-1.593083651297519,0.3240465564395265,-0.4732406358887147,9.751678883227747,1.5999984741210938,3.4347470462309104,0.9839962005615206,-4.231943001453729,6.19993540257677,-1.6239734004461042,3.5919658015691454,3.7792039489746116,7.344475694781165,-43.0860326037627,2.607969601007626,10,1.7900047302246094,-2.794994354248047,0.1300029754638672,2.4250030517578125,15.400001525878892,3,0.007566141747391342,-1.0476294277929155,94.83999633789062,-3.141151761031023,95.41000366210938,-1.3461598654094449,95.0,0.007566141747391342
6455,2020-10-23,95.47000122070312,96.0500030517578,93.80999755859376,94.5500030517578,2030100.0,0.017370044186098665,1.1538495396691508,-1.0697645535033078,65.91303024821397,65.40395822091297,0.0696279022991746,-2.895027446917368,-1.3909124684091125,-2.1102276243977087,9.106109639046153,2.240005493164034,3.7728267856783333,2.3115009307861385,-2.7652856336014793,7.388287495173756,-0.2268923514076704,4.849894212979947,1.9876311279296885,57.09972156146853,1.913549761225866,2.5383932821938098,10,0.15999984741210938,-4.424999237060547,-2.114999771118164,0.7150001525878906,16.919998168945312,4,-0.005237247235852949,-1.3188558033591702,93.83999633789062,-1.0476294277929155,94.83999633789062,-3.141151761031023,95.41000366210938,-0.005237247235852949
6456,2020-10-26,92.52999877929688,94.91000366210938,92.02999877929688,94.9000015258789,1567800.0,-0.030795039319311268,1.4100388491459253,-2.5760950690792894,60.19056919947125,63.54896573833817,2.832492058988649,0.17939899072231924,1.3776076490639468,0.8265427826687528,8.947222574940259,3.44000244140625,3.9071935519987164,-0.7080013275146513,-5.687374479226065,4.271371824196763,-3.197687903370351,1.7816852483410486,4.772528348632818,10.288064551576898,-48.44466612464191,2.489686575855706,10,2.045001983642578,-1.4849967956542969,0.5049991607666016,3.5349998474121094,19.09999847412108,0,0.05490113366554272,1.1538495396691508,95.47000122070312,-1.3188558033591702,93.83999633789062,-1.0476294277929155,94.83999633789062,0.05490113366554272
6457,2020-10-27,92.81999969482422,94.0500030517578,92.58999633789062,92.58999633789062,1265500.0,0.003134128599947994,-11.695525259561359,-0.09704771746163578,56.55689186229018,62.22204373696256,2.173806657335817,0.12831490557618963,0.8505154651025322,0.5407115450126412,8.779749056458316,1.5200042724609233,3.642133523347411,-0.5655002593994141,-5.293211170948425,4.1622106521495965,-2.9293557151739122,1.7983551963750841,4.1661757321875115,19.65174318194765,-38.98668109792447,2.363855455774502,10,1.7550010681152344,-1.125,-1.3249988555908203,1.7050018310546875,19.300003051757827,1,0.19963368713876584,1.4100388491459253,92.52999877929688,1.1538495396691508,95.47000122070312,-1.3188558033591702,93.83999633789062,0.19963368713876584
6458,2020-10-28,90.58000183105469,92.87999725341795,90.5199966430664,91.80999755859376,1598400.0,-0.024132707079662197,-2.4962813934036907,-5.347729458984372,47.44212015737007,59.80890143398634,4.130137546259135,2.4332084162379743,2.875052750006091,2.758643177068933,9.390567530243905,2.3600006103515483,3.091184346887644,-2.767498397827154,-7.5759623125739495,2.0409655169196412,-5.171730355200552,-0.36326644045375645,6.108802997094145,1.0850835162500425,-52.73662994666012,2.404231957373397,10,3.2399978637695312,1.5449981689453125,0.7800006866455078,3.9449996948242188,21.930000305175795,2,0.2334952649407851,-11.695525259561359,92.81999969482422,1.4100388491459253,92.52999877929688,1.1538495396691508,95.47000122070312,0.2334952649407851
6459,2020-10-29,91.91000366210938,92.56999969482422,90.1500015258789,90.31999969482422,1525100.0,0.01468317293187238,-1.507769726725409,-1.292690642484075,45.13773216249272,57.84588619859463,2.3180731580488043,1.166145914517358,1.3241613385448545,1.4324472347176993,10.105848497104834,2.4199981689453125,2.378966124574035,-1.4394966125488224,-6.245405527248963,3.3664123021513177,-3.8424510698988996,0.9634578448012547,4.285296511232858,29.83053696699325,-19.39991483783244,2.4029544573500723,10,1.6099967956542969,0.2649955749511719,-0.8300018310546875,2.6149978637695312,20.039993286132827,3,0.19573492706959872,-2.4962813934036907,90.58000183105469,-11.695525259561359,92.81999969482422,1.4100388491459253,92.52999877929688,0.19573492706959872
6460,2020-10-30,90.31999969482422,91.51000213623048,89.13999938964844,90.9800033569336,1429300.0,-0.017299574626615355,1.7558151913556956,-0.4150956071111538,34.994291067716645,54.55280088612092,3.449352450909828,2.8685688585498212,2.6973252114292308,3.0347734781647375,10.823447218017526,2.7700042724609375,1.894209266348028,-3.007500457763669,-7.86705004496541,1.8520491294380719,-5.4372752513645395,-0.5777256641627986,5.270770613771674,20.45059673192417,-23.296754555003897,2.4297747936008682,10,2.6949996948242188,2.0900001525878906,0.7600021362304688,4.2050018310546875,19.139999389648438,4,0.20947739407520727,-1.507769726725409,91.91000366210938,-2.4962813934036907,90.58000183105469,-11.695525259561359,92.81999969482422,0.20947739407520727
6461,2020-11-02,91.12000274658205,91.56999969482422,89.79000091552734,91.52999877929688,1259800.0,0.008857429743809764,6.26533281432464,0.6212026633374733,33.973272736149355,51.39918455228991,2.280959508669227,2.27499068374172,1.6404967069641003,2.2897119657958456,11.299907255194547,1.779998779296875,1.2593434718742742,-2.2644973754882614,-6.983432033916145,2.4544372829396224,-4.623964704702203,0.09496995372568051,3.696675051740158,40.3259038728087,1.9943683879806784,2.359467329213941,11,1.4749984741210795,1.7799987792968608,-0.2350006103515767,3.404998779296861,19.739997863769517,0,0.2334284021283597,1.7558151913556956,90.31999969482422,-1.507769726725409,91.91000366210938,-2.4962813934036907,90.58000183105469,0.2334284021283597
6462,2020-11-03,93.6500015258789,94.94000244140624,91.75,92.0999984741211,1894100.0,0.027765569611901242,-1.8355577256944318,-3.780531829769944,45.863013034333896,49.94012731321467,-0.586641926761061,0.1437954315576775,-1.1863772967817852,-0.1488393402376147,10.802639628720307,3.8199996948241903,0.8744355440995548,0.017001342773440342,-4.149980711335289,4.183983396882169,-2.066489684280924,2.100492369827805,-4.510002136230469,77.75861660734176,41.06169676364428,2.083491027054367,11,-1.0550003051757812,-0.75,-2.440000534057617,0.875,14.639999389648438,1,0.19199140880494836,6.26533281432464,91.12000274658205,1.7558151913556956,90.31999969482422,-1.507769726725409,91.91000366210938,0.19199140880494836
6463,2020-11-04,95.25,96.79000091552734,92.8499984741211,94.2300033569336,1610900.0,0.017084873978127524,-1.0846538420395073,0.6580610547248009,46.50785264837129,48.508752568489925,-2.3717835655842663,-1.1447279784318027,-3.0820630205018773,-1.668554077847034,10.525079653548428,3.94000244140625,0.513784505081162,1.3819999694824219,-2.5778799028786636,5.341879841843507,-0.5979399666981209,3.3619399056629646,-5.994000549316411,79.86927309337479,46.70644732951112,1.979939936180541,11,-2.2849998474121094,-2.3499984741210938,-4.039999008178711,-0.7249984741210938,11.300003051757798,2,0.17711288972789552,-1.8355577256944318,93.6500015258789,6.26533281432464,91.12000274658205,1.7558151913556956,90.31999969482422,0.17711288972789552
6464,2020-11-05,95.0999984741211,96.33999633789062,93.9499969482422,96.12999725341795,1453700.0,-0.001574819169332331,2.2965578204089168,-1.009806048185007,48.69614936640204,46.59576580384416,-2.262143292399358,-0.7521193034405655,-3.2871688301737834,-1.470579597480679,10.651918583265383,2.3899993896484233,0.1617091876110095,1.0534984588623075,-2.78254682625672,4.889543743981335,-0.8645241836972133,2.9715211014218283,-5.542638964843761,77.90846922462428,44.42731000860388,1.9180226425595166,11,-2.134998321533203,-2.1999969482421875,-3.654996871948242,-0.5749969482421875,12.580001831054688,3,0.18307049360097571,-1.0846538420395073,95.25,-1.8355577256944318,93.6500015258789,6.26533281432464,91.12000274658205,0.18307049360097571
6465,2020-11-06,95.52999877929688,95.98999786376952,93.58999633789062,95.73999786376952,1538800.0,0.004521559538119169,5.760576396127502,0.20388284791560632,51.51341525371296,45.63163758764879,-2.998010799063792,-1.0891045864244973,-3.8321723153418503,-1.8170464884506288,10.937440696062836,2.400001525878892,-0.08958906897824193,1.3889987945556612,-2.497667405881174,5.275664994992496,-0.5543343056627634,3.332331894774086,-5.683333613769548,81.99996948242188,45.72561195416482,1.9433331002184178,11,-2.5649986267089844,-2.6299972534179688,-3.819997787475586,-1.0049972534179688,14.510002136230469,4,0.17188316108828272,2.2965578204089168,95.0999984741211,-1.0846538420395073,95.25,-1.8355577256944318,93.6500015258789,0.17188316108828272
6466,2020-11-09,95.87000274658205,101.25,95.86000061035156,97.95999908447266,2405300.0,0.003559132959591871,-4.1090026829427035,9.952406902816229,51.31880279924883,45.049627691755305,-3.1451579248499826,-1.4806042856655068,-4.221446309137619,-2.0962394227391883,11.079369078919685,5.720001220703125,-0.27571077293285384,1.7135025024414148,-2.1993755204522643,5.626380525335094,-0.24293650900543184,3.6699415138882614,-5.745604151054721,43.36844996402153,7.8611382504575715,1.9564390114468415,11,-0.6750030517578267,-1.1850013732910298,-4.530002593994155,-1.3450012207031392,16.97999572753905,0,0.14175441690362445,5.760576396127502,95.52999877929688,2.2965578204089168,95.0999984741211,-1.0846538420395073,95.25,0.14175441690362445
6467,2020-11-10,94.97000122070312,96.06999969482422,93.91999816894531,94.73999786376952,1780700.0,-0.009387728174556687,-1.2994634952367352,-0.11004964590787059,50.36579836781798,45.37448082624952,-2.1323450763772627,-0.7497837682967088,-3.4318349293982635,-1.1098650618735206,10.698286008568287,2.1500015258789062,-0.7740422349593388,0.896500778198245,-2.8628730651640524,4.655874621560542,-0.9831861434828966,2.7761876998793866,-4.178066540907437,25.238123350938462,-10.914489560934083,1.8796869216811463,11,0.22499847412109375,-0.2849998474121094,-4.522500991821289,-0.44499969482421875,18.080001831054673,1,0.16731598594719688,-4.1090026829427035,95.87000274658205,5.760576396127502,95.52999877929688,2.2965578204089168,95.0999984741211,0.16731598594719688
6468,2020-11-11,94.31999969482422,96.12999725341795,94.1500015258789,95.98999786376952,1496000.0,-0.006844282589492101,1.030768026918126,-7.260755630742183,51.37773472075441,46.06781444383415,-1.0013347935723402,-0.17490749942041361,-2.8185565322704775,-0.4001845715779808,10.605257669852595,1.9799957275390483,-0.9836854866596525,0.28849945068358807,-3.4383936493091483,4.015392550676324,-1.57494709931278,2.1519460006799562,-2.9005810958162783,9.53006537770465,-29.016301816755423,1.8634465499963706,11,0.875,0.875,-4.052499771118164,0.2050018310546875,17.559997558593736,2,0.14811282088532196,-1.2994634952367352,94.97000122070312,-4.1090026829427035,95.87000274658205,5.760576396127502,95.52999877929688,0.14811282088532196
6469,2020-11-12,93.19000244140624,94.70999908447266,92.58999633789062,94.70999908447266,1869500.0,-0.011980462861260976,1.7894834587334174,0.9101786285348968,43.2624203017486,46.9864954698377,0.36802647934156596,0.7286039822603243,-1.7720527970783309,0.7921489149161687,10.49433629382836,2.1200027465820312,-1.1481263447728907,-0.6739978790283345,-4.223071777326254,2.875076019269585,-2.448534828177287,1.1005390701206181,-1.1807489583387678,6.928474016019797,-28.06186304383173,1.7745369491489575,11,2.329998016357436,2.004997253417983,-2.8650016784667827,1.3349990844726705,18.32999420166017,3,0.14336302457714534,1.030768026918126,94.31999969482422,-1.2994634952367352,94.97000122070312,-4.1090026829427035,95.87000274658205,0.14336302457714534
6470,2020-11-13,94.9499969482422,95.0500030517578,93.38999938964844,93.41999816894531,1449600.0,0.018886087141617658,-1.0880597301395187,-1.0065803673160032,57.68741208507306,49.62139984194033,-0.7444189150467366,-1.137767329940317,-3.539427527474416,-0.9002307045850984,10.344188367461465,1.8600006103515625,-0.8890857960781062,1.1164966583252038,-2.3813229121331716,4.614316228783579,-0.6324131269039839,2.8654064435543916,-2.3862986741587804,27.251727625444627,-10.414529850970599,1.7489097852291844,11,1.5500030517577983,0.24500274658201704,-4.607496261596694,-0.42499542236329546,14.030006408691392,4,0.1340706031183212,1.7894834587334174,93.19000244140624,1.030768026918126,94.31999969482422,-1.2994634952367352,94.97000122070312,0.1340706031183212
6471,2020-11-16,95.61000061035156,95.9800033569336,94.9499969482422,95.80999755859376,1707400.0,0.006951065648471033,2.8147781859281755,-0.1307170639274041,58.65921628967245,51.043200203644616,-0.7828636858930906,-1.8442855905363444,-4.144812357741074,-1.5361563023356268,10.478112132798428,1.030006408691392,-0.6357424512671628,1.7460002899169922,-1.8048824788481141,5.2968830586820985,-0.029441094465553874,3.5214416742995382,-3.0200042724609375,85.31083309087417,43.49184380090846,1.7754413843825503,11,1.30999755859375,-0.41500091552734375,-4.929998397827148,-1.0849990844726562,12.010002136230483,0,0.15092563762219524,-1.0880597301395187,94.9499969482422,1.7894834587334174,93.19000244140624,1.030768026918126,94.31999969482422,0.15092563762219524
6472,2020-11-17,93.81999969482422,95.1500015258789,93.4800033569336,94.5500030517578,1530300.0,-0.018721900471712183,-1.368798394034987,3.650072480353679,60.34481330651188,52.580640276771355,1.15527713657184,-0.18921241129979194,-2.2747333166770005,0.27558222357981776,10.288483239852416,2.1299972534179688,-0.05148077936908635,0.03549957275390625,-3.440040647881901,3.5110397933897133,-1.7022705375640044,1.7732696830718169,-0.7104031372070381,34.74584855440266,-11.720674565957317,1.7377701103179048,11,3.0999984741210938,1.375,-2.2324962615966797,0.7050018310546875,15.209999084472656,1,0.20283520402043553,2.8147781859281755,95.61000061035156,-1.0880597301395187,94.9499969482422,1.7894834587334174,93.19000244140624,0.20283520402043553
6473,2020-11-18,93.6500015258789,95.55999755859376,93.5999984741211,94.3499984741211,1873200.0,-0.0018119608771933748,-3.89997901924511,0.9588955195802994,55.99998947670271,53.39217806680476,1.2007157664571366,-0.11903998253323778,-2.088812324333844,0.44978472330129193,10.380201183261585,1.9599990844726705,0.5322776884202085,-0.07499885559082031,-3.5150192777489195,3.365021566567279,-1.7950090666698628,1.6450113554882222,-0.1699981689453125,31.268524874250286,-16.587596850567525,1.7200102110790472,11,3.2699966430664062,1.5449981689453125,-1.677499771118164,0.875,14.279998779296875,2,0.2071543108359477,-1.368798394034987,93.81999969482422,2.8147781859281755,95.61000061035156,-1.0880597301395187,94.9499969482422,0.2071543108359477
6474,2020-11-19,94.5500030517578,94.8000030517578,92.5,93.48999786376952,1605100.0,0.009610267071167078,1.9487120548923147,-1.514299727520436,65.31499553893272,54.925686987384736,0.2396998816966942,-1.015170594694908,-2.911813558117828,-0.42492888051215516,10.830122067633363,2.3000030517577983,0.7308053762239695,0.7895023345947152,-2.6701133196715574,4.249117988860988,-0.940305492538414,2.5193101617278444,6.699996948242202,58.90807684634417,7.271997930478236,1.7298078271331336,11,2.3249969482422017,0.6449966430664205,-2.577501296997056,-0.02500152587889204,14.549995422363295,3,0.18328919769757723,-3.89997901924511,93.6500015258789,-1.368798394034987,93.81999969482422,2.8147781859281755,95.61000061035156,0.18328919769757723
6475,2020-11-20,94.97000122070312,96.91999816894531,94.0199966430664,94.29000091552734,1680800.0,0.004442074620721215,-3.754066375250924,0.6415065821199536,64.3335755273115,56.37177284605836,-0.2995930704891663,-1.554234549866834,-3.241895954493174,-0.8282767915240754,11.181225822681288,2.9000015258789062,0.8139955363341613,1.2345005035400334,-2.180033964347743,4.64903497142781,-0.47276673040386186,2.9417677374839286,6.104998779296878,55.88240370906104,2.6993515520218168,1.7072672339438901,11,-0.26000213623046875,0.22499847412109375,-2.997499465942383,-0.44499969482421875,12.830001831054673,4,0.1742655071036836,1.9487120548923147,94.5500030517578,-3.89997901924511,93.6500015258789,-1.368798394034987,93.81999969482422,0.1742655071036836
6476,2020-11-23,97.61000061035156,98.05999755859376,95.2300033569336,95.72000122070312,2779400.0,0.02779824529551478,1.0286745604200174,2.779409619764611,64.62333388741285,57.955943459346685,-2.980219395635771,-3.999179374951183,-5.723019671307256,-3.4396182110814095,12.073226155193487,3.089996337890639,0.9256898408324616,3.620499801635745,-0.15333422042533584,7.394333823696826,1.7335827906052117,5.507416812666278,3.2934993896484457,91.9065261540148,40.10407599130336,1.8869170110305389,11,-2.3300018310546875,-2.4150009155273438,-5.63749885559082,-3.0849990844726562,10.430000305175781,0,0.11648399421663602,-3.754066375250924,94.97000122070312,1.9487120548923147,94.5500030517578,-3.89997901924511,93.6500015258789,0.11648399421663602
6477,2020-11-24,111.3499984741211,112.77999877929688,104.9800033569336,107.37999725341795,9476600.0,0.14076424319079872,1.2840390428295998,2.100530424743474,81.34734868144865,61.28590056609048,-15.815540421010198,-17.159557203928685,-19.132502083931186,-17.00961553725992,13.97043916246793,15.169998168945312,1.3049563185554263,16.433997726440424,7.843920661398926,25.024074791481922,12.138959193919675,20.729036258961173,-18.849998474121094,92.94871601947227,42.85016263987322,4.2950385325207465,11,-8.709999084472656,-10.389999389648438,-19.044998168945312,-16.824996948242188,-4.409996032714858,1,-0.03349794143379303,1.0286745604200174,97.61000061035156,-3.754066375250924,94.97000122070312,1.9487120548923147,94.5500030517578,-0.03349794143379303
6478,2020-11-25,111.7300033569336,112.93000030517578,109.9000015258789,111.05999755859376,3665600.0,0.003412706672832222,-1.0267564843520751,0.16876715171920342,82.09186131287986,65.60028290066063,-15.048762086886498,-16.731655162637296,-19.19042646458911,-17.227180660163512,15.12870890294299,3.029998779296875,1.724864077503284,15.75650253295899,4.592241576603016,26.920763489314965,10.174372054781003,21.338633011136977,-18.82440338134765,94.12629990055274,45.5814577099211,5.582130478177987,11,-9.015003204345703,-10.695003509521484,-19.180002212524414,-17.205001831054688,-4.600006103515639,2,-0.024165438973551834,1.2840390428295998,111.3499984741211,1.0286745604200174,97.61000061035156,-3.754066375250924,94.97000122070312,-0.024165438973551834
6479,2020-11-27,109.9000015258789,111.41000366210938,109.13999938964844,111.0999984741211,1379200.0,-0.01637878614581756,1.4945001509104934,-1.7910247213018065,76.30904433680287,67.66935315085283,-11.84478223934326,-14.213518136510785,-17.02975696775708,-15.240378233433574,16.11306804645575,2.5900039672851562,2.2478150728571933,13.027000808715826,0.4337959217736085,25.620205695658044,6.730398365244724,19.323603252186928,-16.193425537109363,83.9767414462844,38.02527934890238,6.296602443471106,11,-7.185001373291016,-8.865001678466797,-17.002500534057617,-15.375,3.0699996948242188,4,-0.017925397573713697,-1.0267564843520751,111.7300033569336,1.2840390428295998,111.3499984741211,1.0286745604200174,97.61000061035156,-0.017925397573713697
6480,2020-11-30,109.23999786376952,109.91999816894531,107.88999938964844,109.3499984741211,2186200.0,-0.006005492747458874,2.247998046875,0.0916674084152554,74.19470277673453,69.39551831608195,-9.995729807997193,-12.715320236753385,-16.023173432428408,-14.442585427196676,16.619490688871867,2.029998779296875,2.851310624460865,11.42099723815916,-1.9198724863587273,24.761866962677047,4.750562375900216,18.091432100418103,-14.764484902343725,79.15252498519372,31.5163245950326,6.670434862258946,11,-6.524997711181626,-8.204998016357408,-15.90249633789061,-14.71499633789061,5.510002136230483,0,-0.0012815762759627036,1.4945001509104934,109.9000015258789,-1.0267564843520751,111.7300033569336,1.2840390428295998,111.3499984741211,-0.0012815762759627036
6481,2020-12-01,112.38999938964844,112.41999816894531,109.22000122070312,110.0500030517578,2039500.0,0.028835605890501936,1.6666709052299633,-21.27257594673063,79.14992523807379,71.4849751973666,-11.750907739434695,-14.95697542046426,-18.71675847526467,-17.443544532291156,17.308023915062755,3.1999969482421875,3.8795756338132605,13.507498931884768,-0.9308718635063826,27.94586972727592,6.288313534189186,20.72668432958035,-17.17630693447265,93.20753304632724,40.97265862437993,7.219185397695578,12,-9.674999237060547,-11.354999542236328,-19.05249786376953,-17.86499786376953,0.5800018310546875,1,-0.04083990001616988,2.247998046875,109.23999786376952,1.4945001509104934,109.9000015258789,-1.0267564843520751,111.7300033569336,-0.04083990001616988
6482,2020-12-02,111.62999725341795,112.6500015258789,110.94000244140624,111.66999816894531,1502300.0,-0.0067621864966437295,-1.4084654606411675,-0.01709443509788408,78.85961051680925,74.02493309071176,-9.162402813265174,-13.471586630770886,-17.526518361597894,-16.544431705130194,19.515600540021108,1.7099990844726705,4.568512498533238,11.848497009277324,-3.432531720798366,27.129525739353014,4.207982644239479,19.48901137431517,-15.70765248424216,74.20629334108355,15.885076854934155,7.640514365037844,12,-8.914997100830064,-10.594997406005845,-18.81999588012694,-17.10499572753905,0.8000030517578267,2,-0.03215978165564892,1.6666709052299633,112.38999938964844,2.247998046875,109.23999786376952,1.4945001509104934,109.9000015258789,-0.03215978165564892
6483,2020-12-03,112.12000274658205,114.31999969482422,110.6999969482422,110.88999938964844,2252900.0,0.004389550346863391,-3.4968748074891507,-30.74938012587156,82.248707747536,75.90645666944546,-7.5509801370720595,-13.315631209462651,-17.569142302883378,-16.92379757372474,21.214698818579304,3.620002746582017,5.289624898785945,11.495002365112313,-4.574884710056793,27.56488944028142,3.46005882752776,19.529945902696866,-15.517351755966246,65.78543011154599,0.9235812155193059,8.034943537584555,12,-7.950004577636733,-10.390003204345717,-18.98500251770021,-17.59500122070314,2.059997558593736,3,-0.046200501054961984,-1.4084654606411675,111.62999725341795,1.6666709052299633,112.38999938964844,2.247998046875,109.23999786376952,-0.046200501054961984
6484,2020-12-04,112.51000213623048,113.4800033569336,110.7699966430664,111.56999969482422,1955800.0,0.0034784104539304916,-1.1338563756292728,0.7642275414188181,81.37954521967481,77.80045330193029,-5.727773410399095,-13.001009048235716,-17.55313109078581,-17.221321902469228,23.00561847939638,2.7100067138671875,6.235634104083559,11.014501571655288,-5.6696746356312815,27.698677778941857,2.672413468011996,19.35658967529858,-14.844310223362172,71.85073914947108,2.1392834270540675,8.342088103643286,12,-7.735000610351577,-10.780002593994155,-19.537502288818374,-17.985000610351577,-0.04000091552735796,4,-0.04781801422684406,-3.4968748074891507,112.12000274658205,-1.4084654606411675,111.62999725341795,1.6666709052299633,112.38999938964844,-0.04781801422684406
6485,2020-12-07,111.9499969482422,112.6500015258789,111.1999969482422,112.33000183105469,2024300.0,-0.004977381364815958,1.8431343216598821,-0.40425946367116894,79.30413295058679,79.4316531978385,-2.800344251528429,-11.750225581166788,-16.617167024204164,-16.58584897893094,25.057994480468032,1.4500045776367045,7.406016271645015,9.633496475219744,-7.426439421139904,26.69343237157939,1.1035285270399129,18.163464423399574,-13.285046568456536,53.52934400651069,-13.621940579033485,8.529967948179827,12,-2.2999954223632955,-10.219997406005874,-19.102497100830092,-17.424995422363295,-1.9799957275390767,0,0.00911124877415137,-1.1338563756292728,112.51000213623048,-3.4968748074891507,112.12000274658205,-1.4084654606411675,111.62999725341795,0.00911124877415137
6486,2020-12-08,109.45999908447266,111.88999938964844,109.01000213623048,111.26000213623048,1973400.0,-0.0222420538780429,-1.1333337100939949,4.736789270800086,77.36177403337916,78.98881157027523,1.7291900854513642,-8.632488848429333,-13.821394594724921,-14.015414897591654,25.232819661772233,2.9399948120117188,8.431031967392585,6.463998794555664,-10.597404554858315,23.525402143969643,-2.0667028801513254,14.994700469262654,-9.855745745784674,8.474522695662925,-60.18262675917626,8.530701674706986,12,1.6450004577636719,-7.404998779296875,-16.747499465942383,-14.93499755859375,-1.1200027465820312,1,0.04832816517242011,1.8431343216598821,111.9499969482422,-1.1338563756292728,112.51000213623048,-3.4968748074891507,112.12000274658205,0.04832816517242011
6487,2020-12-09,110.86000061035156,111.88999938964844,109.77999877929688,110.41000366210938,1898000.0,0.012790074343034696,-1.4678272818938671,-0.2499978807273324,78.86613096290768,78.63039708694498,0.28203148315996884,-9.255550864196891,-14.858554439954105,-15.352528186310877,26.244076330577926,2.4300003051757812,9.620909406404735,7.069500350952154,-9.897872588060096,24.036873289964404,-1.414186118553971,15.55318682045828,-10.372802490295399,34.83991195301078,-36.95432482954974,8.483686469506123,12,0.24499893188476562,-7.825000762939453,-18.112499237060547,-16.334999084472656,-2.809997558593764,2,0.01903302001384377,-1.1333337100939949,109.45999908447266,1.8431343216598821,111.9499969482422,-1.1338563756292728,112.51000213623048,0.01903302001384377
6488,2020-12-10,108.29000091552734,110.75,107.79000091552734,110.66000366210938,2437800.0,-0.02318238932594996,1.3215720769642734,-5.266708487335119,71.8233636255016,78.13198811902261,2.5845432071944714,-5.887127488118978,-11.995485213443473,-12.717180668486293,27.023649954799673,3.0699996948242188,10.680474842177972,3.8010005950927734,-12.667680141066285,20.26968133125183,-4.433339772986756,12.035340963172303,-6.9728347009851035,8.787342451059265,-61.96682294921458,8.234340368079527,12,2.7649993896484375,-4.880001068115234,-15.542499542236328,-13.764999389648438,-0.75,3,0.038230670926652666,-1.4678272818938671,110.86000061035156,-1.1333337100939949,109.45999908447266,1.8431343216598821,111.9499969482422,0.038230670926652666
6489,2020-12-11,106.5500030517578,108.20999908447266,106.02999877929688,107.93000030517578,2065900.0,-0.016067945785011584,1.2474290051478887,0.5822766473195807,67.65243196119053,77.40506913951772,4.245868938635169,-3.262165668400101,-9.993680591096407,-10.938055115290581,28.260221830104815,2.2600021362304688,9.95923428069645,1.3930027008056527,-14.206853999096921,16.992859400708227,-6.406925649145634,9.19293105075694,-4.452666828398634,7.855046173952214,-62.10428981235813,7.799928349951287,12,3.6249961853027486,-3.140003204345689,-13.6175022125244,-12.025001525878892,1.2399978637695455,4,0.07160954514202711,1.3215720769642734,108.29000091552734,-1.4678272818938671,110.86000061035156,-1.1333337100939949,109.45999908447266,0.07160954514202711
6490,2020-12-14,107.68000030517578,108.25,106.2699966430664,107.87999725341795,2760500.0,0.010605323519972787,3.212762158301409,0.1449256132552583,66.09139419859085,75.95412124624184,3.208749148736601,-3.5727400702001972,-10.807558418811155,-12.00918280064289,29.457329718876274,1.9800033569335938,9.159651201439019,1.8864997863769588,-12.981471611410726,16.754471184164643,-5.547485912516876,9.320485485270794,-4.849304273528716,28.15701969320984,-37.414014574116315,7.4339856988938395,12,2.4949989318847656,-4.270000457763672,-14.747499465942383,-13.154998779296875,0.1999969482421733,0,0.04448366365111456,1.2474290051478887,106.5500030517578,1.3215720769642734,108.29000091552734,-1.4678272818938671,110.86000061035156,0.04448366365111456
6491,2020-12-15,110.04000091552734,110.61000061035156,107.91999816894531,108.30999755859376,2899400.0,0.021916796096425495,-1.1434264159201923,-8.650148775464036,46.71020513893457,72.38196509314467,0.5367950833067141,-5.055447376770815,-12.792352953313696,-14.284496532456771,30.604065596569836,2.9300003051757812,8.662268283490917,3.5250003814697237,-10.646405772803377,17.696406535742824,-3.5607026956668193,10.610703458606267,-6.519946664089645,68.43006345676633,6.060961474855183,7.085703077136549,12,0.13499832153320312,-6.630001068115234,-17.107500076293945,-15.514999389648438,-3.6699981689452983,1,-0.0006361295369122777,3.212762158301409,107.68000030517578,1.2474290051478887,106.5500030517578,1.3215720769642734,108.29000091552734,-0.0006361295369122777
6492,2020-12-16,112.8499984741211,113.4800033569336,109.38999938964844,109.38999938964844,3202200.0,0.02553614626694567,-1.3641647685051455,1.9999955899539315,52.506702183972806,69.0772978083043,-2.3266143932294625,-6.710728654969813,-15.144846686623083,-16.989733364232976,32.611540786684735,4.090003967285156,8.336644489880015,5.38349800109863,-7.713698836513316,18.480694838710576,-1.1651004177073503,11.93209641990461,-8.681947496080198,91.54356381600574,31.8204257678171,6.548598418805974,12,-3.0949974060058594,-9.439998626708984,-17.909997940063477,-19.714996337890625,-7.150001525878892,2,-0.03996457418884869,-1.1434264159201923,110.04000091552734,3.212762158301409,107.68000030517578,1.2474290051478887,106.5500030517578,-0.03996457418884869
6493,2020-12-17,113.0500030517578,114.16999816894531,112.30999755859376,113.2699966430664,2074500.0,0.0017723046552151622,-1.1882301198709488,-0.06358197962995632,57.60502014549249,66.43568391117293,-2.6606175876221556,-5.673707380116525,-14.935875631507884,-17.086263438810732,34.63182242644389,1.8600006103515483,7.510923246593023,4.613502502441392,-6.960156689607757,16.18716169449054,-1.1733270935831825,10.400332098465967,-8.27283515070991,86.2408451945119,28.36347321619531,5.786829596024576,12,-2.9500045776367045,-9.640003204345689,-18.11000251770018,-20.22000122070311,-11.490005493164034,3,-0.0442282164089004,-1.3641647685051455,112.8499984741211,-1.1434264159201923,110.04000091552734,3.212762158301409,107.68000030517578,-0.0442282164089004
6494,2020-12-18,111.87999725341795,113.54000091552734,111.52999877929688,113.11000061035156,3392400.0,-0.010349453929728636,-1.082903438761271,5.5910872203915885,56.22054038506477,63.87084029278161,-1.7761580186932378,-3.3084383351875744,-13.39365060336138,-15.808636494396652,37.10059251163811,2.0100021362304688,6.682958084204387,2.5769969940185433,-7.05045236535922,12.204446353396307,-2.2367276856703313,7.390721673707418,-6.530259444743493,71.01265223777806,15.172669953315577,4.813724679688879,12,-1.7799987792968608,-8.469997406005845,-16.684997558593736,-19.049995422363267,-9.009994506835909,4,-0.038791530608104474,-1.1882301198709488,113.0500030517578,-1.3641647685051455,112.8499984741211,-1.1434264159201923,110.04000091552734,-0.038791530608104474
6495,2020-12-21,111.5199966430664,112.52999877929688,110.33999633789062,111.27999877929688,2369100.0,-0.0032177388200691492,-1.066037362392172,-0.19511968192334425,47.63971239318133,60.5683889994263,-1.6579149105180164,-1.7338776588635483,-12.725961680752619,-15.324930688566724,38.82623157050525,2.19000244140625,5.6664117552751065,1.3894966125488253,-5.5090471642657945,8.288040389363445,-2.0597752758584846,4.838768500956135,-5.632043121222964,57.5999755859375,6.21877674020616,3.4492718884073112,12,-1.4199981689453125,-8.109996795654297,-16.16249656677246,-18.68999481201172,-9.859992980957031,0,-0.03344687804714863,-1.082903438761271,111.87999725341795,-1.1882301198709488,113.0500030517578,-1.3641647685051455,112.8499984741211,-0.03344687804714863
6496,2020-12-22,108.9800033569336,111.37000274658205,108.12999725341795,111.37000274658205,1882100.0,-0.022776124126531072,1.711302360324576,-9.958419429697742,43.44385696154655,56.63258077705284,0.9016486755361086,1.7935595068331054,-9.963347909282533,-12.665165999556422,40.019423845234634,3.3899993896484517,4.588899731994374,-1.718996810913083,-5.39391731519234,1.9559236933661737,-3.5564570630527044,0.11846344122653818,-2.586127064711306,14.072946600562302,-32.99913400245116,1.8374602521396275,12,1.1199951171875,-5.570003509521484,-13.132503509521484,-16.150001525878906,-8.120002746582031,1,-0.010093650849990143,-1.066037362392172,111.5199966430664,-1.082903438761271,111.87999725341795,-1.1882301198709488,113.0500030517578,-0.010093650849990143
6497,2020-12-23,107.62000274658205,109.43000030517578,107.5199966430664,109.43000030517578,1535200.0,-0.012479359226088893,1.11050413083797,0.7573213476259384,39.326376638709114,53.02180444518701,1.9598191026593383,3.0143369566706895,-8.426434753094242,-11.210608331583927,38.463096681125066,1.910003662109375,3.5345731169634007,-2.8924976348876754,-6.799568857405461,1.0145735876301103,-4.846033246146575,-0.9389620236287755,-0.7505590502036483,1.5038508356194966,-41.41652333267917,1.953535611258895,12,2.4799957275390483,-4.210002899169936,-11.56250381469728,-14.790000915527358,-3.600006103515639,2,-0.011614941164268866,1.711302360324576,108.9800033569336,-1.066037362392172,111.5199966430664,-1.082903438761271,111.87999725341795,-0.011614941164268866
6498,2020-12-24,109.02999877929688,109.04000091552734,107.48999786376952,107.87999725341795,651800.0,0.013101616769468194,1.6495647354178458,-0.6353608160512689,42.12668869409954,50.18561074884355,0.7440784191758922,1.466900713297946,-9.592096872014565,-12.539082613586956,36.8013855603952,1.5500030517578267,2.6967945900767774,-1.34750137329101,-5.264017617255931,2.569014870673911,-3.3057594952734775,0.6107567486914576,-1.7135217230117235,25.45454774737529,-13.23600457578124,1.9582581219824629,12,1.1899986267089844,-5.619998931884766,-12.97249984741211,-16.199996948242188,-4.089996337890639,3,-0.030542069782055203,1.11050413083797,107.62000274658205,1.711302360324576,108.9800033569336,-1.066037362392172,111.5199966430664,-0.030542069782055203
6499,2020-12-28,107.93000030517578,109.69000244140624,107.63999938964844,109.51000213623048,1299100.0,-0.010088952457458555,1.11340254837189,-1.373912812721828,41.12191230978315,47.41122387230936,2.302553610080736,2.5420780251108113,-8.299997169037539,-11.361853800169769,35.386379826359345,2.0500030517577983,1.5854779624867916,-2.3489997863769503,-6.412416235829568,1.7144166630756672,-4.380708011103266,-0.31729156165063443,6.3899993896484375,8.730205584897693,-26.92324560560859,2.0317082247263096,12,2.8999977111816406,-4.520000457763672,-11.872501373291016,-15.099998474121094,-1.7900009155273438,0,-0.05901976029436318,1.6495647354178458,109.02999877929688,1.11050413083797,107.62000274658205,1.711302360324576,108.9800033569336,-0.05901976029436318
6500,2020-12-29,109.0999984741211,109.62000274658205,107.5999984741211,108.77999877929688,1681200.0,0.010840342496406086,1.9705765206805417,-0.20253121770789895,49.15572058083618,47.68294781029843,1.5144226030158165,1.4346067119812176,-9.228744646088586,-12.44352129767583,34.3402473169713,2.0200042724609517,0.8708198080737759,-1.172001647949216,-5.243428840912472,2.89942554501404,-3.207715244430844,0.8637119485324121,5.086401214599604,41.494808872109544,2.304123792808838,2.0357135964816258,12,1.7299995422363281,-4.930000305175781,-13.064998626708984,-16.269996643066406,-3.4499969482421875,1,-0.05710353633979959,1.11340254837189,107.93000030517578,1.6495647354178458,109.02999877929688,1.11050413083797,107.62000274658205,-0.05710353633979959
6501,2020-12-30,107.8000030517578,109.80999755859376,107.47000122070312,109.1500015258789,1145900.0,-0.011915631902338242,-1.3283520904898511,-4.218749254941274,42.78982190637191,46.603294446120564,2.752739288464582,2.5013450425696533,-7.679577368456037,-11.076068616030184,32.90571924082432,2.339996337890639,0.37778230221024955,-2.24249725341798,-6.328671951236359,1.8436774444003987,-4.285584602327162,-0.1994099045087978,6.12294058837891,14.102664423490054,-24.57926981719836,2.0430873489091868,12,3.0199966430664205,-3.025001525878892,-12.84750366210936,-14.97000122070311,-0.7300033569335795,2,-0.05695732111158136,1.9705765206805417,109.0999984741211,1.11340254837189,107.93000030517578,1.6495647354178458,109.02999877929688,-0.05695732111158136
6502,2020-12-31,108.04000091552734,108.3000030517578,106.9000015258789,107.94000244140624,1121300.0,0.002226325203852797,3.5161139481943406,-0.07407302751672379,49.338273663259486,45.684767059205775,1.9653702005056743,2.0855297669859993,-7.675694862638238,-11.266487741131186,31.28050043245808,1.400001525878892,-0.10501782999834575,-1.8229995727539006,-5.93089610068111,2.284896955173309,-3.8769478367175054,0.2309486912097043,5.4957661794433506,39.175290166457174,-3.152280496348169,2.0539482639636084,12,2.1800003051757812,1.6100006103515625,-12.802501678466797,-15.209999084472656,1.779998779296875,3,-0.06645687008823309,-1.3283520904898511,107.8000030517578,1.9705765206805417,109.0999984741211,1.11340254837189,107.93000030517578,-0.06645687008823309
6503,2021-01-04,106.94000244140624,108.33999633789062,105.30999755859376,107.62999725341795,1664800.0,-0.010181400081449077,1.872046311663559,-6.900053406575658,51.06849237185324,45.11231727996005,2.355193403106668,2.9276605972802514,-6.321193961250785,-10.102844696755952,29.122780081417943,3.029998779296861,-0.09371898303183457,-2.663998031616231,-6.825566667541935,1.4975706043094732,-4.744782349579083,-0.5832137136533788,6.064903408037111,36.22233072916604,-10.03345176304591,2.080784317962852,1,1.9799957275390767,2.8749961853027486,-5.140003204345689,-8.34500122070311,3.309997558593764,0,-0.027305084455554796,3.5161139481943406,108.04000091552734,-1.3283520904898511,107.8000030517578,1.9705765206805417,109.0999984741211,-0.027305084455554796
6504,2021-01-05,107.12999725341795,107.75,106.13999938964844,106.30999755859376,1620900.0,0.0017766486597550202,-1.775872614983919,-1.188414290295075,48.41131249520679,45.198050624629545,1.5874954637707646,2.438991724641383,-6.216993379852639,-10.270874659719084,26.848453841441977,1.6100006103515625,-0.46263944535454016,-2.2050029754638842,-6.270058884105467,1.8600529331776983,-4.237530929784683,-0.17247502114308588,5.105417766940434,40.44443766275979,-7.766084355335728,2.0325279543207926,1,1.2100028991699503,2.68500137329103,-5.2549972534179545,-8.459995269775376,1.9599990844726705,1,-0.020442405191435253,1.872046311663559,106.94000244140624,3.5161139481943406,108.04000091552734,-1.3283520904898511,107.8000030517578,-0.020442405191435253
6505,2021-01-06,112.97000122070312,113.25,106.79000091552734,106.9000015258789,3097300.0,0.05451324668169777,-1.0540534639750716,7.4024414071588645,57.04666264217968,46.709473478033225,-4.498232201417693,-3.5001315504904653,-11.741422894489688,-16.02375514079597,24.99548139560912,6.459999084472656,-0.8688784807048222,3.584000778198245,-0.6416161309654456,7.809617687361936,1.4711923236163926,5.696809232780097,-7.660003662109361,96.47356809568834,48.72133213076755,2.1128084545818475,1,-3.69000244140625,-3.1550025939941406,-11.095001220703125,-14.299999237060547,-4.5900039672851705,2,-0.060458544367998135,-1.775872614983919,107.12999725341795,1.872046311663559,106.94000244140624,3.5161139481943406,108.04000091552734,-0.060458544367998135
6506,2021-01-07,114.75,115.0,111.88999938964844,112.98999786376952,2508400.0,0.01575638452742334,1.7522103280298964,0.2899509431163902,54.807699361501115,48.42962044723234,-6.0051937872312635,-5.126325888659508,-13.08387745147489,-17.730463751600567,24.062420319527988,3.1100006103515625,-1.1376655192038356,5.099499511718747,0.23971736977952673,9.959281653657968,2.669608440749144,7.52939058268835,-9.281202392578109,97.42002128986339,52.92654568699374,2.4298910709696098,1,-4.595001220703125,-4.595001220703125,-12.875,-16.079998016357422,-7.099998474121094,3,-0.07930281894658908,-1.0540534639750716,112.97000122070312,-1.775872614983919,107.12999725341795,1.872046311663559,106.94000244140624,-0.07930281894658908
6507,2021-01-08,112.97000122070312,115.4499969482422,112.19000244140624,114.72000122070312,1928200.0,-0.01551197193287035,1.0311546323144933,-0.9943169749487321,49.81255411905444,49.28360549444955,-3.78446666115687,-3.3520051559203523,-10.887346003807039,-15.919194767846506,23.11289813621308,3.259994506835966,-1.218864222244349,3.214000701904297,-1.8439088133683441,8.271910217176938,0.6850459442679835,5.74295545954061,-7.119955517578106,75.54244697419986,34.82898906749081,2.528954757636318,1,-2.590003967285142,-2.590003967285142,-11.095001220703125,-14.299999237060547,-4.650001525878906,4,-0.05222626770050576,1.7522103280298964,114.75,-1.0540534639750716,112.97000122070312,-1.775872614983919,107.12999725341795,-0.05222626770050576
6508,2021-01-11,112.43000030517578,113.0999984741211,111.16999816894531,112.5,2144600.0,-0.0047800381489983,2.039378593183989,0.03999982561383929,51.32786983081221,50.417600774563894,-3.030104103316134,-2.6202865358861516,-9.856286402032808,-15.324719735168486,22.735216694605498,1.9300003051757812,-1.0095995147298709,2.4669998168945284,-2.676432815945816,7.610432449734873,-0.10471649952565087,5.038716133314708,-6.003957527343729,67.56178909758405,29.41357604974963,2.5717163164201753,1,-2.0500030517577983,-2.0500030517577983,-10.555000305175781,-13.759998321533203,-4.669998168945298,0,-0.023214449908984025,1.0311546323144933,112.97000122070312,1.7522103280298964,114.75,-1.0540534639750716,112.97000122070312,-0.023214449908984025
6509,2021-01-12,114.18000030517578,114.41999816894531,112.0500030517578,112.37999725341795,1482200.0,0.015565240551897785,1.0789441983108368,-25.714441416893937,56.01811448109013,51.18008898570322,-4.246916368407469,-3.97305828955993,-11.127644490636385,-17.017659701351647,23.073456199201463,2.369995117187514,-0.5114879163282353,3.8354999542236357,-1.3734895321871932,9.044489440634464,1.2310052110182284,6.439994697429043,-7.2125202771191255,85.33490502456634,47.596334120457364,2.6044947432054135,1,-3.8000030517577983,-3.8000030517577983,-11.230001449584961,-14.165000915527344,-6.279998779296875,1,-0.03441934046831174,2.039378593183989,112.43000030517578,1.0311546323144933,112.97000122070312,1.7522103280298964,114.75,-0.03441934046831174
6510,2021-01-13,112.47000122070312,114.08000183105469,112.30999755859376,113.79000091552734,1229500.0,-0.014976345068332786,-1.1585325573714258,-0.7333319204848838,58.2040454119751,52.89278048632579,-2.2446607088222095,-1.98771597430337,-8.897746851740166,-15.24655251313115,23.42078218597055,1.870002746582017,-0.18932638514550604,1.8860008239746122,-3.2470797632328754,7.0190814111821,-0.6805394696291387,4.452541117578363,-4.9935701774353305,30.373911741427523,-9.930314858010856,2.5665402936037442,1,-2.090003967285142,-2.090003967285142,-9.217500686645508,-12.025001525878906,-7.5900039672851705,2,-0.03005250152153749,1.0789441983108368,114.18000030517578,2.039378593183989,112.43000030517578,1.0311546323144933,112.97000122070312,-0.03005250152153749
6511,2021-01-14,109.97000122070312,112.95999908447266,109.6500015258789,112.66999816894531,1996000.0,-0.022228149487561355,1.0182919454032882,2.0454527064127386,55.2431960960344,53.548882978856355,0.665509762144211,0.5341574687318769,-5.921969769049511,-12.72155573286301,22.88336386166548,3.30999755859375,0.2159899668365597,-0.6104991912841768,-5.745236760550966,4.524238377982613,-3.1778679759175787,1.956869593349225,-2.01515622313687,5.517240472128339,-38.055214336809456,2.5673687846333957,1,0.40999603271485796,0.40999603271485796,-4.280000686645508,-9.47500228881836,-6.989997863769531,3,-0.014458524594303968,-1.1585325573714258,112.47000122070312,1.0789441983108368,114.18000030517578,2.039378593183989,112.43000030517578,-0.014458524594303968
6512,2021-01-15,108.33999633789062,109.6999969482422,107.79000091552734,109.30999755859376,1881900.0,-0.014822268479757317,1.182852608816945,0.35926011743629976,48.47546893995533,53.26076926420102,2.6178377600022458,1.906718700999889,-3.906881010941021,-11.107553288255303,21.523452993459948,2.1800003051757812,0.28638886881191183,-2.0150039672851534,-7.126157882492535,3.0961499479222283,-4.570580924888844,0.5405729903185374,7.110000610351577,8.295560334957026,-36.01676412421225,2.5555769576036913,1,2.4550018310546875,2.040000915527358,-1.7599964141845703,-7.609996795654297,-7.2099990844726705,4,-0.0063687911697889454,1.0182919454032882,109.97000122070312,-1.1585325573714258,112.47000122070312,1.0789441983108368,114.18000030517578,-0.0063687911697889454
6513,2021-01-19,108.0500030517578,109.5999984741211,107.12000274658205,108.58999633789062,1745400.0,-0.0026766964734648013,-1.066668362091998,0.5566934088406545,50.27498357511162,53.467843828634884,3.44401829215262,1.90035020342809,-3.2788146260879074,-10.840999674741198,19.884147011608945,2.4799957275390483,0.6304184705272604,-2.05499725341798,-7.099816809371944,2.989822302535984,-4.577407031394955,0.46741252455899485,7.246793975830101,12.739738196639564,-34.58332654152355,2.5224097779769807,1,3.0699958801269673,2.3299942016601847,-0.9800033569335795,-6.830001831054673,-9.170005798339844,1,0.0024988119892701555,1.182852608816945,108.33999633789062,1.0182919454032882,109.97000122070312,-1.1585325573714258,112.47000122070312,0.0024988119892701555
6514,2021-01-20,107.54000091552734,108.4499969482422,106.31999969482422,108.2300033569336,1940200.0,-0.004720056657343652,2.769941259874348,1.2777981858769338,46.313803370636634,52.27530390957455,4.490522005795867,2.1803261275239834,-2.4248595882246207,-10.383188226449448,18.362136072053474,2.129997253417983,0.7919867173809934,-2.3479995727539062,-7.444444153142669,2.7484450076348566,-4.8962218629482805,0.20022271744046805,7.429724340820329,15.721660887270811,-31.002763200653927,2.54822229019438,1,3.3449974060058594,2.839996337890639,-0.30750083923339844,-6.319999694824219,-9.340003967285142,2,0.0020457617521869587,-1.066668362091998,108.0500030517578,1.182852608816945,108.33999633789062,1.0182919454032882,109.97000122070312,0.0020457617521869587
6515,2021-01-21,107.79000091552734,109.44000244140624,107.62999725341795,108.62999725341795,1431100.0,0.002324716364809909,-2.1206887479939254,1.217381689517892,49.97513142784305,51.73835191694588,3.831376951149352,1.7249978822282088,-2.334772416923556,-10.564382121964371,17.31863383114279,1.900001525878892,1.025760420396395,-1.9114997863769503,-7.0294320850652525,3.206432512311352,-4.4704659357211085,0.6474663629672079,6.660740807128917,22.13857463593767,-27.526207876004744,2.558966149344151,1,3.0949974060058594,2.589996337890639,-0.9975013732910156,-6.569999694824219,-8.55999755859375,3,0.0010205084833219136,2.769941259874348,107.54000091552734,-1.066668362091998,108.0500030517578,1.182852608816945,108.33999633789062,0.0010205084833219136
6516,2021-01-22,107.87999725341795,108.20999908447266,106.12999725341795,107.63999938964844,1160300.0,0.0008349228789890084,3.622218454626404,-0.28571298819254015,49.59918905158479,51.71464468722703,2.977504421075068,1.6320420903467578,-2.087584978523026,-10.552575906045021,16.822081335485965,2.0800018310547017,1.3371479081844058,-1.7665031433105582,-6.940418753855738,3.4074124672346215,-4.353460948583148,0.8204546619620317,6.082899947568379,49.01961203350056,-1.8905585725951681,2.586957805272589,1,2.395000457763686,2.5000000000000284,-1.0874977111816264,-6.6599960327148295,-8.930000305175753,4,-0.027808677015005667,-2.1206887479939254,107.79000091552734,2.769941259874348,107.54000091552734,-1.066668362091998,108.0500030517578,-0.027808677015005667
6517,2021-01-25,106.37000274658205,108.18000030517578,105.75,107.63999938964844,1605700.0,-0.013996983178344191,1.0680867089367865,-5.291699780653209,48.60088354210877,51.411646210704426,3.8586080700125507,3.208067451886933,-0.2219867862760765,-8.973115171990827,16.518220500923107,2.4300003051757812,0.9567538746365329,-3.2139976501464673,-8.519511805781761,2.0915165054888263,-5.866754727964107,-0.5612405723288276,6.96626245859882,16.1039738262126,-35.14955318905892,2.652757077817647,1,3.714996337890611,4.0099945068359375,0.42249679565428266,-5.1500015258789205,-4.490005493164091,0,-0.03186988156543391,3.622218454626404,107.87999725341795,-2.1206887479939254,107.79000091552734,2.769941259874348,107.54000091552734,-0.03186988156543391
6518,2021-01-26,105.6999969482422,106.77999877929688,104.94000244140624,106.26000213623048,1545600.0,-0.006298822798153747,1.299997615811994,0.4409501324634648,46.570742422473884,50.3619382041915,3.881779169296763,3.8112091593418,0.8241236471253899,-8.195479105888083,16.303630603713103,1.8399963378906392,0.4409711641675358,-3.7175033569335767,-9.298097582043454,1.8630908681763003,-6.507800469488515,-0.9272062443786382,6.877641736420571,16.888766818577018,-34.25598370165705,2.7902971125549394,1,3.810005187988267,4.495002746582017,0.8825035095214702,-4.479995727539077,-3.8899993896484375,1,-0.043235570735749684,1.0680867089367865,106.37000274658205,3.622218454626404,107.87999725341795,-2.1206887479939254,107.79000091552734,-0.043235570735749684
6519,2021-01-27,101.55999755859376,105.06999969482422,99.62000274658205,104.9800033569336,2897700.0,-0.03916745041795655,2.0277773656961005,6.107096633560825,20.208858227876306,46.14025073929164,6.753584918973203,7.852096178796302,5.336303742348079,-3.9871170973214447,16.423091256683875,6.079994201660156,0.022097668321634956,-7.539002609252918,-14.115327738289452,-0.9626774802163851,-10.827165173771178,-4.250840044734659,10.101124776878223,19.755548597768577,-24.59561277469071,3.288162564518263,1,4.7300033569335795,5.975002288818359,5.195001602172837,-0.3399963378906392,2.5200042724609233,2,-0.026388345506109467,1.299997615811994,105.6999969482422,1.0680867089367865,106.37000274658205,3.622218454626404,107.87999725341795,-0.026388345506109467
6520,2021-01-28,102.87000274658205,103.91999816894531,101.29000091552734,101.66999816894531,2034500.0,0.012898830439932674,-1.6836719203117154,-0.35087793658690586,18.201292667735345,42.02448369170285,4.401474862248321,6.378450834712552,4.364636630531422,-5.192026514086777,16.564290351779388,2.6299972534179688,-0.4203688350816748,-5.917497634887681,-13.059486352509623,1.2244910827342608,-9.488491993698645,-2.3465032760767173,7.105362846445345,37.834707631529454,0.18828704255879813,3.5709943588109687,1,1.7899971008300781,4.664997100830078,3.884996414184556,-1.1400032043457173,5.199996948242173,3,-0.04539715829350466,2.0277773656961005,101.55999755859376,1.299997615811994,105.6999969482422,1.0680867089367865,106.37000274658205,-0.04539715829350466
6521,2021-01-29,101.66000366210938,103.38999938964844,101.33999633789062,102.25,1694300.0,-0.011762409372666927,-2.333308522515817,-0.49166173936815555,18.77416571667854,38.72433888911654,4.815095856933283,7.4888273426903,5.884612148312385,-3.8559163925085898,16.659116329834422,2.0500030517578125,-1.2260663821594022,-6.8204967498779325,-14.637200758273167,0.9962072585173019,-10.728848754075557,-2.9121447456803082,6.8656111324156655,23.831793193437168,-8.648385276430115,3.9083520041976207,1,2.9499969482421875,5.874996185302749,5.094995498657227,0.06999588012695312,5.92999267578125,4,-0.023903208908514828,-1.6836719203117154,102.87000274658205,2.0277773656961005,101.55999755859376,1.299997615811994,105.6999969482422,-0.023903208908514828
6522,2021-02-01,100.86000061035156,102.31999969482422,100.2300033569336,102.08000183105469,1262600.0,-0.00786939821895749,1.4588236350091104,2.0678115139916207,18.508443209196088,35.19472329290371,4.964555322261759,8.140721608667008,7.049392478865599,-2.910819945632042,17.091674058621216,2.089996337890625,-2.0616312135369412,-7.261499786376959,-15.790452947127676,1.2674533743737584,-11.525976366752317,-2.9970232060016,6.418828497461462,17.31841551453139,-10.281170535614574,4.264476580375359,2,3.670001983642578,6.674999237060561,5.894998550415039,0.8699989318847656,6.970001220703125,0,-0.01893717678515794,-2.333308522515817,101.66000366210938,-1.6836719203117154,102.87000274658205,2.0277773656961005,101.55999755859376,-0.01893717678515794
6523,2021-02-02,104.0199966430664,104.62999725341795,101.52999877929688,101.8499984741211,2766800.0,0.03133051768384121,-1.2064065249027898,-1.7786852440153087,24.3174815745096,32.75068753777849,1.3106102613604804,5.007485993538737,4.30389445977255,-5.937489229902781,17.859245173504558,3.769996643066392,-2.6328886739476616,-3.955503463745117,-12.667618724649387,4.756611797159152,-8.311561094197259,0.4005541667070247,2.1865967741742764,80.73387817040012,57.94081413040385,4.356057630452135,2,0.5100059509277344,3.5150032043457173,2.7350025177001953,-2.289997100830078,4.5500030517578125,1,-0.02057296153346011,1.4588236350091104,100.86000061035156,-2.333308522515817,101.66000366210938,-1.6836719203117154,102.87000274658205,-0.02057296153346011
6524,2021-02-03,104.94000244140624,105.29000091552734,103.26000213623048,103.76000213623048,1835300.0,0.00884450901778755,1.1595763244932178,0.5437794013205413,30.17378462052703,30.550537892521152,-0.01898730184888109,4.126570359549262,3.7886090957572662,-6.692556218455067,18.58367768947244,2.029998779296861,-2.914289777325095,-2.9259979248047046,-11.737343370240822,5.885347520631413,-7.33167064752277,1.4796747979133613,-5.31999969482419,93.08303077090065,68.30567470662027,4.4056727227180605,2,-1.025001525878892,2.594997406005888,1.8749961853027486,-3.2100028991699077,3.6699981689453267,2,-0.029826613398071244,-1.2064065249027898,104.0199966430664,1.4588236350091104,100.86000061035156,-2.333308522515817,101.66000366210938,-0.029826613398071244
6525,2021-02-04,106.13999938964844,106.20999908447266,104.5199966430664,105.11000061035156,1516600.0,0.01143507642771624,1.888897583369198,0.8728800956907073,39.174671276217666,29.39225813970258,-1.65130286634394,2.51773670642703,3.002081242010675,-7.715768560806467,17.671215387907736,1.69000244140625,-3.2252954546151784,-1.3845008850097713,-9.886945103891335,7.117943333871793,-5.6357229944505605,2.866721224431018,-6.406596679687482,98.8294357050816,68.65742953763636,4.251222109440783,2,-2.2399978637695312,1.395000457763686,0.9799995422363281,-4.409999847412109,3.160003662109361,3,-0.019408305732425468,1.1595763244932178,104.94000244140624,-1.2064065249027898,104.0199966430664,1.4588236350091104,100.86000061035156,-0.019408305732425468
6526,2021-02-05,105.6500015258789,107.5199966430664,105.1500015258789,106.75,1615300.0,-0.004616524086934581,-1.2571398469033719,-1.0679609493052058,41.87312520831018,28.64472943594718,-1.6884547272739638,2.4148402214549236,3.8232711273058726,-7.0319976965638205,16.15915203500252,2.3699951171875,-3.4325715594452646,-1.4194988250732479,-9.240527155885204,6.401529505738708,-5.330012990479219,2.491015340332723,-5.6575349609374825,74.34846585188704,39.698663572713656,3.9105141654059756,2,-2.0800018310546875,1.8849983215332173,1.849996566772461,-3.920001983642578,3.3899993896484375,4,0.022905803445280037,1.888897583369198,106.13999938964844,1.1595763244932178,104.94000244140624,-1.2064065249027898,104.0199966430664,0.022905803445280037
6527,2021-02-08,107.06999969482422,107.3000030517578,105.66000366210938,106.06999969482422,1681900.0,0.01344058824833505,1.2465641754543892,-0.9090921701496057,47.228497341578986,28.717813315847746,-3.3511225152767565,0.5588161281944224,2.314844977672635,-8.243687346630338,14.468065689704337,1.650001525878892,-3.746385756281313,0.29549942016600994,-7.016982893682055,7.607981734014075,-3.3607417367580297,3.9517405770900496,-6.625881325195294,92.48752740023512,52.79151940916711,3.6562411569240334,2,-3.5,0.46500015258790484,0.7275009155273438,-5.340000152587891,0.629997253417983,0,0.004856604506850992,-1.2571398469033719,105.6500015258789,1.888897583369198,106.13999938964844,1.1595763244932178,104.94000244140624,0.004856604506850992
6528,2021-02-09,109.81999969482422,109.87999725341795,106.69000244140624,107.29000091552734,1863600.0,0.02568413194954866,1.4075487994472533,2.529998779296875,55.722889028301545,32.66381673811722,-6.096335085642011,-2.526267282446497,-0.5057015235824167,-10.777012893148225,13.280673171742865,3.1899948120117188,-4.016435338065548,3.175999450683591,-3.796784777908144,10.148783679275326,-0.31039266361227646,6.662391564979458,-8.951328628789042,99.09369179989326,54.03670640549687,3.48639211429587,2,-4.7649993896484375,-2.284999847412095,0.11500167846679688,-8.09000015258789,-4.569999694824219,1,-0.01812054151611253,1.2465641754543892,107.06999969482422,-1.2571398469033719,105.6500015258789,1.888897583369198,106.13999938964844,-0.01812054151611253
6529,2021-02-10,110.25,111.08999633789062,109.72000122070312,109.81999969482422,1721100.0,0.003915500877533118,-3.349209809264305,0.16996067693569594,56.119401172193946,36.87693990527928,-5.770897690594154,-3.4422768025024197,-0.9437107502907907,-10.97414222562685,11.849944882356558,1.3699951171875,-4.1512413557251335,3.802499771118164,-2.4615725837315807,10.066572125967909,0.6704635936932846,6.934535948543044,-8.660422838974199,87.21466701813753,37.63692218208514,3.1320361774248733,2,-4.590000152587891,-2.7150001525878764,-0.8825016021728516,-8.520000457763672,-2.1299972534179545,2,-0.015238098006129519,1.4075487994472533,109.81999969482422,1.2465641754543892,107.06999969482422,-1.2571398469033719,105.6500015258789,-0.015238098006129519
6530,2021-02-11,109.08999633789062,111.94000244140624,108.36000061035156,110.58999633789062,1176100.0,-0.010521575166524966,-1.4189271390718823,-3.4883696172885506,52.85781472144794,40.664012016920324,-4.063077723267099,-2.686201006655665,0.21591666575540103,-9.577345817862636,10.1691900198439,3.5800018310546733,-4.213537949680443,2.8114963531494084,-2.928931057244583,8.5519237635434,-0.05871735204758011,5.681710058346397,-6.550377259178347,58.02642534262057,8.031990599049195,2.8702137051969934,2,-3.004993438720703,-1.5549964904785014,-0.0124969482421875,-7.359996795654297,1.160003662109375,3,-0.004399997650126775,-3.349209809264305,110.25,1.4075487994472533,109.81999969482422,1.2465641754543892,107.06999969482422,-0.004399997650126775
6531,2021-02-12,108.37999725341795,109.88999938964844,107.5,108.68000030517578,811900.0,-0.006508379395976371,-1.3203905069479422,0.2000020345052178,54.93371007117012,44.711263890473,-2.5698497509216054,-2.2149924546696838,0.8157319947393518,-8.599546049263566,9.379016605363628,2.3899993896484375,-3.332648215169854,2.1809974670409957,-3.3855778066866407,7.747572740768632,-0.6022901698228225,4.964285103904814,-4.712332171182396,43.31200828056726,-10.516209645755247,2.78328763686382,2,-1.644996643066392,-0.844997406005831,1.1675014495849751,-6.649997711181626,1.480003356933608,4,0.008488704757840582,-1.4189271390718823,109.08999633789062,-3.349209809264305,110.25,1.4075487994472533,109.81999969482422,0.008488704757840582
6532,2021-02-16,107.6500015258789,108.62999725341795,106.70999908447266,108.43000030517578,1462200.0,-0.006735520816005813,2.254254383696325,2.5999694827321895,54.772404670847415,48.095144234510535,-0.866527764257782,-1.6225276912454518,1.4492904912090978,-7.616528524380243,9.14470069937377,1.9199981689452983,-2.477303140120938,1.485501480102542,-4.033553482732557,7.004556442937641,-1.2740260013150078,4.245028961520092,-2.989655960542862,18.285696847098485,-38.55386836774074,2.759527481417548,2,-0.049999237060546875,-0.11500167846678266,2.5049972534179688,-5.5800018310546875,2.8499984741210938,1,0.01291220966043638,-1.3203905069479422,108.37999725341795,-1.4189271390718823,109.08999633789062,-3.349209809264305,110.25,0.01291220966043638
6533,2021-02-17,108.31999969482422,108.61000061035156,106.27999877929688,107.19000244140624,1284100.0,0.006223856567101338,1.725149799449434,-1.4487166947063839,69.92925265668032,52.51241846074979,-0.9637770064093871,-2.3940030442533384,0.6728554432325069,-8.025762760919477,9.179984950569823,2.3300018310546875,-1.484959460990126,2.1419998168945256,-3.3977561863850383,7.681755820174089,-0.6278781847452564,4.9118778185343075,-2.7860953043597476,36.04239568225084,-24.435163248895932,2.7698780016397824,2,-0.09000015258789062,-1.2999992370605469,2.059997558593764,-6.025001525878906,2.7600021362304688,2,-0.0057238067607900955,2.254254383696325,107.6500015258789,-1.3203905069479422,108.37999725341795,-1.4189271390718823,109.08999633789062,-0.0057238067607900955
6534,2021-02-18,107.76000213623048,108.47000122070312,105.04000091552734,105.95999908447266,1863100.0,-0.005169844536294765,1.1304341645105342,1.592926926426794,65.08328799308694,55.391153651513044,0.042806146305963466,-1.9148540272075394,1.1051416348108631,-7.232914111156504,9.637143228013342,3.4300003051757812,-0.3488419778681475,1.571002197265642,-3.981001197003536,7.12300559153482,-1.204999499868947,4.347003894400231,4.180000305175753,39.42029882894377,-22.933258973115514,2.7760016971345873,2,0.7299995422363139,-0.7400016784668111,2.6199951171875,-5.4650039672851705,6.6299972534179545,3,-0.023292521218191253,1.725149799449434,108.31999969482422,2.254254383696325,107.6500015258789,-1.3203905069479422,108.37999725341795,-0.023292521218191253
6535,2021-02-19,107.9000015258789,108.41999816894531,106.9800033569336,108.31999969482422,1705600.0,0.0012991776807078637,3.645181138019295,-0.23333192048488774,70.60766598351469,58.58388040431354,0.19972049018109317,-2.1567685519382422,0.8544779546212453,-7.15269181287313,9.806456228294874,1.4399948120117188,0.5403486748744797,1.7055015563964844,-3.853393455424751,7.26439656821772,-1.0739459495141404,4.484949062307109,3.9020008850097554,58.969103302034455,-7.91610229003652,2.77944750591062,2,0.5900001525878906,-1.0499992370605469,2.4799957275390767,-5.605003356933594,7.849998474121094,4,0.0020389362149395573,1.1304341645105342,107.76000213623048,1.725149799449434,108.31999969482422,2.254254383696325,107.6500015258789,0.0020389362149395573
6536,2021-02-22,104.87999725341795,107.5,104.87000274658205,107.41999816894531,2247000.0,-0.027988917791967105,-1.0546934372047814,6.047647593097218,61.578336026622,60.17830692487388,3.4632063241671744,0.6608411540460395,3.806715919766617,-3.9520614302023915,10.74016068987026,3.029998779296861,1.1736055766442774,-1.1645027160644617,-6.693721878992477,4.364716446863554,-3.9291122975284765,1.6001068653995532,6.786765127563484,0.2658117403559614,-69.87827931939694,2.7646095814640095,2,3.525005340576186,1.4100036621093892,5.500000000000028,-2.584999084472642,11.35000610351564,0,0.05120140052641964,3.645181138019295,107.9000015258789,1.1304341645105342,107.76000213623048,1.725149799449434,108.31999969482422,0.05120140052641964
6537,2021-02-23,102.9800033569336,105.0500030517578,102.0999984741211,104.79000091552734,2226400.0,-0.01811588430817246,1.5321907805552286,0.7125972071620125,46.77020534929852,59.183564293873545,5.276949690255492,2.4178050752684186,5.5703350806708585,-1.8635711991208552,11.953983063159626,2.9500045776367045,1.46678403027056,-2.8949966430664062,-8.587629726509235,2.7976364403764222,-5.741313184787828,-0.048680101344984905,8.414888638671869,13.517735699577745,-53.002977068071345,2.8463165417214173,2,4.039997100830078,2.799999237060547,7.399993896484389,-0.6850051879882812,11.479995727539062,1,0.06680906029466294,-1.0546934372047814,104.87999725341795,3.645181138019295,107.9000015258789,1.1304341645105342,107.76000213623048,0.06680906029466294
6538,2021-02-24,101.12999725341795,102.5,99.7300033569336,102.13999938964844,2482700.0,-0.01796471201407357,2.2023020440563603,0.5580129826336279,38.81383685272752,57.260723813932835,6.442102443969958,4.119070629564376,7.342508911813255,0.14261558947565334,13.155911185015261,3.25,1.6913118179159454,-4.51650276184084,-10.592668786291568,1.559663262609888,-7.5545857740662115,-1.478419749615469,9.70720113089844,16.018240717058347,-45.195108697414895,3.038083012225365,2,4.705005645751967,4.650005340576186,9.457500457763686,1.490001678466811,14.800003051757827,2,0.092653050539516,1.5321907805552286,102.9800033569336,-1.0546934372047814,104.87999725341795,3.645181138019295,107.9000015258789,0.092653050539516
6539,2021-02-25,98.87999725341795,99.86000061035156,97.69000244140624,98.75,3412200.0,-0.02224859152682268,1.0765493299652251,-0.128709879667313,29.922554025034316,54.71236151433131,7.721672866245385,6.490782986806238,9.54302062385355,2.5288355203310573,13.088338391369309,3.4399948120117188,1.6438814557913588,-6.632502746582048,-13.187468025869563,-0.07753746729453326,-9.909985386225799,-3.355020106938298,11.068625528707813,11.090356811210436,-43.49083713669487,3.2774826396437557,2,4.910003662109389,5.935005187988281,11.870000839233413,4.720001220703139,20.38000488281253,3,0.12338192674469384,2.2023020440563603,101.12999725341795,1.5321907805552286,102.9800033569336,-1.0546934372047814,104.87999725341795,0.12338192674469384
6540,2021-02-26,98.1999969482422,100.72000122070312,98.06999969482422,99.58999633789062,3058000.0,-0.006877025931068648,-2.2121349436809883,-10.692528904279479,29.611368509845747,51.89876800751749,7.481204681987535,7.170620959703612,10.128181874521829,3.3602080642306618,12.889485301442145,2.6500015258789062,1.132392777756749,-7.079002761840812,-14.32644032062089,0.1684347969392661,-10.702721541230858,-3.4552839824507657,10.522763799811614,5.198722056655355,-44.94539602164356,3.623718779390042,2,4.9600028991698935,6.615005493164034,12.432500839233384,5.775001525878892,19.41000366210936,4,0.16486764709309942,1.0765493299652251,98.87999725341795,2.2023020440563603,101.12999725341795,1.5321907805552286,102.9800033569336,0.16486764709309942
6541,2021-03-01,99.2300033569336,100.37999725341795,98.5,98.8000030517578,1889200.0,0.01048886395825721,-2.6504573904669924,-0.30935287337396367,28.076078867777596,48.93250958495418,5.606344359726478,6.270734599346753,8.937268286455605,2.5015544486585526,12.679885943442097,2.180000305175753,0.5375804613282043,-5.927496337890631,-13.504378038668065,1.6493853628868038,-9.71593718827934,-2.1390554875019205,8.389481560455465,20.923923747525304,-22.87823904151006,3.788440850388715,3,3.9199981689453125,5.584999084472642,11.402494430541992,4.7449951171875,17.93000030517578,0,0.16648187125060798,-2.2121349436809883,98.1999969482422,1.0765493299652251,98.87999725341795,2.2023020440563603,101.12999725341795,0.16648187125060798
6542,2021-03-02,98.9499969482422,99.9499969482422,96.54000091552734,99.9499969482422,3431200.0,-0.002821791788963246,5.819992065429716,-2.325579744858957,14.730711285801945,42.79933832152325,5.053950391325017,6.746192303281404,8.959207779786482,2.973782376328572,12.325999784895828,3.409996032714858,0.035202904309144856,-6.112002563476551,-13.960241839421485,1.7362367124683828,-10.036122201449018,-2.187882925504084,7.676539721548579,40.436181257032786,3.4781550586071646,3.9241196379724657,3,3.5550041198730327,5.290004730224595,11.377500534057603,5.025001525878892,17.930000305175753,1,0.17463372351320072,-2.6504573904669924,99.2300033569336,-2.2121349436809883,98.1999969482422,1.0765493299652251,98.87999725341795,0.17463372351320072
6543,2021-03-03,101.87999725341795,104.69000244140624,95.86000061035156,96.18000030517578,5164500.0,0.029610918600718517,-1.7854911455650764,-5.699996948242173,26.63317289321691,38.52710331042658,1.2453269670211569,3.8447717794632723,5.793418906242579,0.2251342578282305,12.219049466974022,8.830001831054673,-0.44980358416120225,-3.075002288818368,-11.040532928339587,4.890528350702851,-7.0577676085789705,0.9077630309422346,3.536155125861214,68.17661828669578,36.023504957776886,3.9827653197606097,3,0.26000213623048296,2.0200042724609517,8.352500915527358,2.095001220703139,15.670005798339844,2,0.12347862357870909,5.819992065429716,98.9499969482422,-2.6504573904669924,99.2300033569336,-2.2121349436809883,98.1999969482422,0.12347862357870909
6544,2021-03-04,101.80999755859376,103.94000244140624,100.3000030517578,101.8000030517578,3035300.0,-0.0006870798656390953,-1.4186086595053076,0.0017534231906998013,28.359109366098167,33.83281924182475,0.42751788030412285,3.8664933408542908,5.659673735243246,0.46227248020575473,12.348768459547474,3.6399993896484375,-0.9293403272148453,-2.9885017395019418,-11.077310620512918,5.100307141509035,-7.03290618000743,1.0559027010035464,2.8800048828124716,67.38386992533071,36.91301435361345,4.044404440505487,3,-0.12999725341798296,2.090003967285142,8.04250335693358,2.1650009155273295,15.23000335693358,3,0.13868974644121423,-1.7854911455650764,101.87999725341795,5.819992065429716,98.9499969482422,-2.6504573904669924,99.2300033569336,0.13868974644121423
6545,2021-03-05,104.08000183105469,104.54000091552734,100.20999908447266,102.47000122070312,2407600.0,0.022296477034630113,2.4229280001929965,161.08854961786253,38.302523136185364,31.24661780955401,-2.7282416347577794,1.5117546945153322,3.219707138438352,-1.6593871708048624,12.746029918025432,4.3300018310546875,-1.7602582718626252,-0.6154975891113281,-8.684820588258262,7.453825410035606,-4.650159088684788,3.4191639104621316,-8.220001220703125,93.09172724963423,61.59128855825541,4.034661499573464,3,-3.625,-0.18000030517578125,2.832498550415039,-0.10500335693359375,13.569999694824219,4,0.1458493470226525,-1.4186086595053076,101.80999755859376,-1.7854911455650764,101.87999725341795,5.819992065429716,98.9499969482422,0.1458493470226525
6546,2021-03-08,108.06999969482422,109.31999969482422,103.23999786376952,104.48999786376952,2903100.0,0.03833587426570384,1.0000000000000047,2.2236027788045165,50.970420251022425,31.713308354189998,-6.948902373834642,-2.4112744442831797,-0.8155090776886595,-5.506989642609156,13.39765761297618,6.080001831054702,-2.394622824587927,3.253500366210943,-4.947587279033243,11.45458801145513,-0.8470434564111571,7.3540441888330434,-12.036399078369143,90.71322373682781,55.164241084609216,4.100543822622096,3,-5.479999542236328,-4.1699981689453125,-1.9724998474120952,-4.095001220703125,6.8300018310546875,0,0.08827612605225399,2.4229280001929965,104.08000183105469,-1.4186086595053076,101.80999755859376,-1.7854911455650764,101.87999725341795,0.08827612605225399
6547,2021-03-09,107.58999633789062,109.87000274658205,106.4499969482422,108.62999725341795,1822600.0,-0.004441596727020047,-1.0602446462097939,-0.29050290044710275,48.29836204698065,32.76714448688479,-6.4214906664664255,-1.9924718731403175,-0.3433904661569045,-4.903021307931255,14.135632271774051,3.4200057983398438,-3.1878246259273624,2.7474971771240178,-5.486900958529503,10.981895312777539,-1.3697018907027427,6.864696244950778,-11.024939758300789,83.7258668020098,46.246581956542016,4.117199067826764,3,-4.724994659423828,-3.6899948120117188,-1.517496109008789,-3.6149978637695312,9.430000305175781,1,0.08894885816487785,1.0000000000000047,108.06999969482422,2.4229280001929965,104.08000183105469,-1.4186086595053076,101.80999755859376,0.08894885816487785
6548,2021-03-10,107.83000183105469,109.11000061035156,107.54000091552734,109.0,1403600.0,0.0022307417170115418,1.2589933585817004,1.124997249018832,50.16564032850039,35.01637629838101,-6.27057130469079,-2.518322821882464,-0.634109727145443,-4.992936079885382,14.419327307540659,1.5699996948242188,-3.6536565219867327,3.0870025634765597,-4.9396227506258725,11.113627877578992,-0.9263100935746564,7.100315220527776,-10.466648481445318,78.88198610597735,39.927781200665855,4.013312657051214,3,-4.965000152587891,-3.9300003051757812,-1.7975006103515625,-3.8550033569335938,9.529998779296875,2,0.08392836194645126,-1.0602446462097939,107.58999633789062,1.0000000000000047,108.06999969482422,2.4229280001929965,104.08000183105469,0.08392836194645126
6549,2021-03-11,108.56999969482422,108.81999969482422,107.0199966430664,107.72000122070312,1596800.0,0.006862634250242694,1.666674201879659,-0.7264955592941821,51.541641416783534,37.45307328804077,-6.136847592019436,-3.573869552180838,-1.3818064629245441,-5.599051041703518,14.298553323975954,1.8000030517578125,-3.6549731458789125,3.9110004425048857,-3.9053743577216693,11.72737524273144,0.002813042391608178,7.819187842618163,-10.456247381396494,86.54241657426086,48.04955778959574,3.9081874001132766,3,-5.704998016357422,-4.6699981689453125,-2.5374984741210938,-4.595001220703125,8.379997253417983,3,0.08271164577853152,1.2589933585817004,107.83000183105469,-1.0602446462097939,107.58999633789062,1.0000000000000047,108.06999969482422,0.08271164577853152
6550,2021-03-12,108.61000061035156,109.33999633789062,107.37000274658205,108.55999755859376,1102000.0,0.0003684343339760421,1.609272527006115,0.05882722531884767,59.946663476566506,40.99424935568398,-5.079011424839081,-3.8490153472648956,-1.4669184790476635,-5.487929386895118,14.720467315381832,1.9699935913085795,-3.3234123201543753,3.975001144409177,-3.786846208916856,11.73684849773521,0.09407746774616044,7.855924821072193,-9.790873270934583,80.9954568887742,36.11114330462895,3.8809236766630137,3,-5.744998931884766,-4.709999084472656,-2.885000228881836,-4.635002136230469,7.7299957275390625,4,0.0776171646975603,1.666674201879659,108.56999969482422,1.2589933585817004,107.83000183105469,-1.0602446462097939,107.58999633789062,0.0776171646975603
6551,2021-03-15,109.3000030517578,109.37000274658205,107.26000213623048,108.55999755859376,1578200.0,0.006353028611809641,3.795429324455387,14.799206591398205,68.01593035601901,46.91482925237477,-4.682813928120652,-4.707937700212796,-2.153035075711813,-6.0123211369459995,15.453011100907176,2.1100006103515625,-2.5382600445272487,4.619003295898423,-3.246507462658272,12.484514054455119,0.6862479166200757,8.551758675176771,-9.817823187910918,83.33337051355471,33.05700488843054,3.9327553792783454,3,-6.435001373291001,-5.400001525878892,-3.5825023651122905,-5.3250045776367045,7.369995117187514,0,0.07639522635847551,1.609272527006115,108.61000061035156,1.666674201879659,108.56999969482422,1.2589933585817004,107.83000183105469,0.07639522635847551
6552,2021-03-16,109.04000091552734,110.29000091552734,108.1999969482422,109.41999816894531,1137300.0,-0.0023787934947022693,-1.0291249550941037,-0.5135059900612606,74.79620702553648,52.26627748929916,-3.174902879577658,-4.572916777005176,-1.8998252567737666,-5.5930854861002075,16.53005344457017,2.090003967285142,-1.6155885091432225,4.289501190185547,-3.7098941458588115,12.288896526229905,0.2898035221633677,8.289198858207726,-8.93455167871636,61.773750250813094,6.868026334702897,3.999697668022178,3,-3.7900009155273438,-5.1399993896484375,-3.4875011444091797,-4.305004119873047,6.1100006103515625,1,0.05374175129447467,3.795429324455387,109.3000030517578,1.609272527006115,108.61000061035156,1.666674201879659,108.56999969482422,0.05374175129447467
6553,2021-03-17,107.6999969482422,108.95999908447266,107.29000091552734,108.8499984741211,1703200.0,-0.012289104512418714,1.4379486436968518,3.026341678880441,79.32174621460612,57.928792694688944,-1.0309254084371844,-3.459092941964755,-0.5468629488066625,-4.0909221000898555,17.39921224871063,1.75,-0.6932133152477036,2.9804973602295064,-4.965279816048437,10.92627453650745,-0.9923912279094651,6.953385948368478,-6.779783577133912,20.795089196138612,-38.014960117440104,3.9728885881389724,3,-2.4499969482422017,-3.7999954223632955,-2.1474971771240376,-2.359996795654311,7.8600006103515625,2,0.0865366755702246,-1.0291249550941037,109.04000091552734,3.795429324455387,109.3000030517578,1.609272527006115,108.61000061035156,0.0865366755702246
6554,2021-03-18,105.25,107.12999725341795,104.58000183105469,106.0,2586000.0,-0.02274834742492715,-1.440191282762635,0.6521730477068804,70.96963496970952,61.558471787302736,2.1884955244901505,-1.2719965366678423,1.8817652966795038,-1.4753989226866508,17.897359239053333,3.119995117187514,0.46554061288131265,0.6560005187988338,-7.165895877273684,8.477896914871351,-3.254947679237432,4.5669487168351,-3.5802036253381857,11.733770164118857,-51.63294333121773,3.910948198036261,3,1.5149993896484375,-1.3499984741210938,1.0450000762939453,2.2849998474121236,8.730003356933594,3,0.11505938822186756,1.4379486436968518,107.6999969482422,-1.0291249550941037,109.04000091552734,3.795429324455387,109.3000030517578,0.11505938822186756
6555,2021-03-19,108.12000274658205,108.62999725341795,104.56999969482422,104.70999908447266,2694800.0,0.02726843464686035,-1.2005392262268975,-4.546671549479186,73.83374732460204,64.09884146214492,-0.053827217351937406,-4.347574677513805,-1.16496663346949,-4.187532589558074,18.277545653715627,4.059997558593736,1.4016320972509675,3.5150032043457173,-4.327061908042481,11.357068316733915,-0.40602935184837463,7.436035760539809,-5.760590008650993,62.06297717050918,-6.396831187091955,3.9210325561940964,3,-0.6900024414062642,-4.220001220703139,-1.522502899169936,-0.5850028991699219,6.8899993896484375,4,0.08166846075981349,-1.440191282762635,105.25,1.4379486436968518,107.6999969482422,-1.0291249550941037,109.04000091552734,0.08166846075981349
6556,2021-03-22,110.25,110.75,107.4499969482422,108.1999969482422,2208800.0,0.01970030705983583,1.163934262200756,0.6011732698520593,77.56096253858433,67.35024151676754,-2.0585499735808526,-6.381837372590269,-3.5079695493990357,-6.0987287588432935,18.220841679853944,3.3000030517577983,2.4057400304725007,5.376500320434573,-2.8628659017431914,13.615866542612338,1.256817209345698,9.496183431523448,-7.25614020786125,91.90938551279282,19.08253099978893,4.119683111088881,3,-2.5900001525878906,-6.944999694824219,-3.4399986267089844,-2.7150001525878764,3.7900009155273438,0,0.05523806202168369,-1.2005392262268975,108.12000274658205,-1.440191282762635,105.25,1.4379486436968518,107.6999969482422,0.05523806202168369
6557,2021-03-23,109.86000061035156,111.30999755859376,109.62999725341795,109.9800033569336,1765700.0,-0.0035374094299177594,-4.793010010128328,-0.0585378380188915,72.21602723810629,69.80028450672376,-1.4669537322904915,-5.744501616106874,-3.282515904373639,-5.494605288414277,17.451122950007466,1.6800003051758097,3.1183503504651924,4.642501068115237,-3.8350499049403197,13.120052041170794,0.40372558158746585,8.881276554643009,-6.090526797426691,78.48668534397358,4.862104360128242,4.238775486527777,3,-1.9200019836425781,-6.275001525878906,-2.7250003814697266,-2.325000762939439,5.569999694824219,1,0.061987962140536146,1.163934262200756,110.25,-1.2005392262268975,108.12000274658205,-1.440191282762635,105.25,0.061987962140536146
6558,2021-03-24,110.5,112.1999969482422,109.4800033569336,109.72000122070312,1378800.0,0.005825590625275545,-3.31746896760523,-6.499841057918495,73.44845077706128,72.2343744356435,-1.886801766048407,-5.951676915683635,-4.065608259716612,-5.878818823065444,16.169521094168037,2.719993591308608,3.292256272548215,4.814000320434573,-3.7476574559569684,13.375658096826115,0.5331714322388024,9.094829208630344,-5.825663337594861,77.71956015474764,3.169021457051713,4.280828888195771,3,-2.115001678466797,-6.470001220703125,-2.9324989318847656,-2.9650001525878764,4.400001525878906,2,0.0420814617726597,-4.793010010128328,109.86000061035156,1.163934262200756,110.25,-1.2005392262268975,108.12000274658205,0.0420814617726597
6559,2021-03-25,111.08000183105469,111.41999816894531,109.51000213623048,110.16999816894531,1221300.0,0.005248885348911214,1.4025162664823914,1.1666731875268985,70.78383366844055,73.43850445696285,-2.3169713315202785,-5.871875819392528,-4.841330013412673,-6.218301665288408,14.39147702281452,1.9099960327148295,3.6066671872691813,4.784001922607416,-3.468793559512193,13.036797404727025,0.6576041815476117,8.91039966366722,-5.352072728632365,85.3211596283892,12.574149948442297,4.126397741059801,3,-2.6950035095214844,-7.0500030517578125,-3.4550018310546875,-3.545001983642564,5.150001525878906,3,0.040331253634230624,-3.31746896760523,110.5,-4.793010010128328,109.86000061035156,1.163934262200756,110.25,0.040331253634230624
6560,2021-03-26,114.38999938964844,114.43000030517578,110.58000183105469,110.88999938964844,2046000.0,0.029798321066181188,1.1508360362971455,3.8461383681545325,69.55444083800535,73.60945006607244,-5.275643702200782,-8.334060725336087,-8.257493539083242,-9.24070313462903,13.170196606936003,3.8499984741210938,3.9629624877811125,7.284499359130862,-0.7989829903524992,15.367981708614224,3.2427581843891744,11.32624053387255,-7.755980788811328,99.42692125659784,27.75651821997569,4.041741174741684,3,-4.8899993896484375,-9.244998931884766,-6.634998321533203,-6.854999542236314,0.44000244140625,4,-0.003584194727707546,1.4025162664823914,111.08000183105469,-3.31746896760523,110.5,-4.793010010128328,109.86000061035156,-0.003584194727707546
6561,2021-03-29,115.75,116.2300033569336,114.1999969482422,115.05999755859376,1586100.0,0.01188915654872047,1.4606001757062759,0.19714355468749595,73.94366071060794,73.51472269774705,-6.285480353921599,-8.846533499340197,-9.629450900106633,-10.315053353930324,12.032248880879779,2.030006408691392,4.29307602452036,7.818500137329096,-0.25271160448704677,15.889711879145239,3.7828942664210246,11.854106008237167,-7.868624326468705,92.88883915653935,21.803866004076994,4.035605870908073,3,-5.349998474121094,-9.704998016357422,-8.079998016357422,-8.215000152587876,-1.0699996948242188,0,-0.006393070097360787,1.1508360362971455,114.38999938964844,1.4025162664823914,111.08000183105469,-3.31746896760523,110.5,-0.006393070097360787
6562,2021-03-30,116.2300033569336,116.6500015258789,114.5,115.5999984741211,1505700.0,0.004146897252126136,1.925169714961905,0.9130473241928538,74.30555095643348,72.9573676690612,-6.300936366722198,-8.39605535565883,-10.063531880261124,-10.544112011298395,10.442706707696553,2.1500015258789062,4.4738894824754,7.434503173828119,-0.2801993272275496,15.149205674883788,3.5771519233002778,11.29185442435596,-6.845874700389885,94.14228345602083,23.05036451564345,3.8573512505278353,3,-5.620002746582031,-9.97500228881836,-8.882501602172852,-8.69500350952147,-0.530006408691392,1,-0.018841971764217536,1.4606001757062759,115.75,1.1508360362971455,114.38999938964844,1.4025162664823914,111.08000183105469,-0.018841971764217536
6563,2021-03-31,114.45999908447266,117.26000213623048,114.1999969482422,116.0,2782800.0,-0.015228462714789615,-1.9708713413257004,-2.444426952141058,66.08409411941184,72.4145297968059,-3.8791143274467146,-5.939802695176056,-8.257877234704324,-8.556455301206853,10.65012315335795,3.0600051879882812,4.421702845673153,5.035498809814456,-2.349458296694351,12.420455916323263,1.3430202565600524,8.72797736306886,-3.6226958540619023,63.870928364415136,-5.049048452666341,3.692478553254405,3,-3.5449981689453125,-7.899997711181641,-8.05999755859375,-6.924999237060533,1.7900009155273438,2,0.008474587003860279,1.925169714961905,116.2300033569336,1.4606001757062759,115.75,1.1508360362971455,114.38999938964844,0.008474587003860279
6564,2021-04-01,115.93000030517578,116.06999969482422,113.38999938964844,114.58999633789062,1521300.0,0.012842925322917864,2.308636742536628,-0.8701319289971315,68.54102033614922,71.82644902031113,-4.106703190708828,-6.638067381453283,-9.657970097601208,-9.795651351686814,10.744193087418086,2.6800003051757812,4.342281354258176,5.799499893188482,-1.2106538646352476,12.809653651012212,2.2944230142766173,9.304576772100347,-3.8081572936010843,80.08979385788066,12.172772350542147,3.5050768789118645,4,-3.575000762939439,-9.369998931884766,-10.12249755859375,-8.395000457763658,0.1100006103515625,3,-0.008884661231652657,-1.9708713413257004,114.45999908447266,1.925169714961905,116.2300033569336,1.4606001757062759,115.75,-0.008884661231652657
6565,2021-04-05,119.26000213623048,119.6500015258789,116.02999877929688,116.44000244140624,1853400.0,0.028724245857748354,1.0111134894110316,2.104471153572446,72.25199623780387,71.23656387577998,-6.359036729311839,-9.24658885249427,-12.885986780010612,-12.880006913471817,11.333947221327913,3.720001220703125,4.419516049747614,8.370501708984392,0.8500963054887194,15.890907112480065,4.610299007236563,12.130704410732221,-6.110527299724623,93.76997992714318,26.65450869188824,3.7602027017478354,4,-4.694999694824233,-11.505001068115249,-14.957500457763686,-12.690002441406264,-6.450004577636719,0,-0.025406663801965435,2.308636742536628,115.93000030517578,-1.9708713413257004,114.45999908447266,1.925169714961905,116.2300033569336,-0.025406663801965435
6566,2021-04-06,117.61000061035156,120.37000274658205,117.47000122070312,118.11000061035156,1836600.0,-0.013835330339790897,-6.435912985641102,-0.17730498372666023,68.02691502681839,70.77110696341465,-3.973033868176401,-7.215153495266833,-11.153971849378763,-10.996888841171767,12.650785734963549,2.9000015258789205,4.810771735923524,6.243500137329107,-1.7210042780059212,14.208004552664136,2.261247929661593,10.225752344996621,-4.220001220703125,60.458441134002804,-7.029814703546755,3.9822522076675124,4,-2.68499755859375,-9.494998931884766,-13.622499465942397,-11.040000915527344,-7.779998779296875,1,-0.023637435293510145,1.0111134894110316,119.26000213623048,2.308636742536628,115.93000030517578,-1.9708713413257004,114.45999908447266,-0.023637435293510145
6567,2021-04-07,117.16000366210938,118.33000183105469,116.6500015258789,117.88999938964844,1010000.0,-0.0038261792866837174,1.0869561096736895,1.459991455078125,70.67308718315338,70.46273323075822,-2.6581691778892207,-6.336300182226054,-10.57682047772387,-10.299654953374358,13.765576100754545,1.6800003051757812,4.924475306079486,5.315002822875982,-2.841773681472631,13.471779327224596,1.2366145707016756,9.393391075050289,-2.3740036010742216,54.01149655201801,-18.58243369474804,4.07838825217431,4,-2.220001220703111,-9.045001983642578,-13.177501678466797,-10.590003967285156,-7.5800018310546875,2,-0.0211676619956922,-6.435912985641102,117.61000061035156,1.0111134894110316,119.26000213623048,2.308636742536628,115.93000030517578,-0.0211676619956922
6568,2021-04-08,116.87999725341795,117.25,116.16000366210938,117.1999969482422,1024600.0,-0.0023899487874630143,4.19038709560226,0.4383583119082348,78.07819700328191,71.27321804574059,-1.5399268314597379,-5.632298353888672,-10.148692101729935,-9.76115115945963,14.864933404909092,1.089996337890625,4.759641702462986,4.582496643066392,-3.640290884951881,12.805284171084665,0.47110287905725556,8.693890407075529,-0.977196655273417,49.99994534820269,-29.04103862828623,4.111393764009134,4,-1.4049949645995952,-8.764995574951158,-13.507495880126939,-10.884998321533189,-5.649993896484361,3,-0.01009582762581085,1.0869561096736895,117.16000366210938,-6.435912985641102,117.61000061035156,1.0111134894110316,119.26000213623048,-0.01009582762581085
6569,2021-04-09,117.5500030517578,117.6999969482422,116.08000183105469,117.16999816894531,1341900.0,0.005732424829606675,3.76474284175552,-1.1875163912927953,75.47269433607624,71.93080176774848,-1.3361585956204323,-5.89741382805704,-10.526271479085537,-10.148096370833528,16.229354526920446,1.6199951171875142,4.880342011915005,4.803502273559559,-3.5420620797093534,13.149066626828471,0.6307200969251028,8.976284450194015,2.819999694824247,35.02310790309579,-44.25843140265171,4.1727821766344535,4,-0.6700019836425639,-7.2600021362304545,-14.530002593994126,-11.895004272460923,-7.900001525878892,4,-0.011059149451364991,4.19038709560226,116.87999725341795,1.0869561096736895,117.16000366210938,-6.435912985641102,117.61000061035156,-0.011059149451364991
6570,2021-04-12,117.04000091552734,117.80999755859376,115.94000244140624,117.16999816894531,1461800.0,-0.004338597388261256,1.6524828067593247,-0.34209363957598454,70.10062747057218,71.50379807441116,-0.4589902959422574,-4.9787379268003065,-9.765971835815918,-9.383227692235351,17.488579059486987,1.8699951171875284,4.9388188592782996,3.872000122070318,-4.445392881845109,12.189393125985745,-0.2866963798874025,8.030696624028039,3.2442018127441514,24.830663619501788,-50.670212930323956,4.158696501957715,4,-0.15999984741210938,-6.75,-14.25,-11.385002136230469,-7.010002136230469,0,-0.008544087424621094,3.76474284175552,117.5500030517578,4.19038709560226,116.87999725341795,1.0869561096736895,117.16000366210938,-0.008544087424621094
6571,2021-04-13,117.6500015258789,118.2300033569336,116.13999938964844,117.33999633789062,1115500.0,0.005211898543916016,1.843525693258666,-2.384705675215682,72.7644366362041,71.33256314994124,-0.8617553550190422,-5.1975860742847,-10.07441823134252,-9.742765557582658,18.891265725832362,2.0900039672851562,5.115454892329495,4.06450080871582,-4.27363195742187,12.40263357485351,-0.10456557435301761,8.233567191784658,2.460433190917982,71.5480971199828,-3.427411223948326,4.169066383068845,4,-0.7700004577636719,-5.845001220703125,-15.47249984741211,-11.995002746582031,-8.860000610351562,1,-0.04113900471323417,1.6524828067593247,117.04000091552734,3.76474284175552,117.5500030517578,4.19038709560226,116.87999725341795,-0.04113900471323417
6572,2021-04-14,114.9000015258789,117.6999969482422,114.77999877929688,117.0500030517578,1710700.0,-0.023374415336451126,-1.4435059359069016,-6.935372726601485,61.446399601144314,70.81726375902261,1.8771456066029373,-2.0933889167093582,-7.022811426859306,-6.727169970335268,19.850635699843053,2.9199981689453267,5.046497023219715,1.021500778198245,-7.051723832810509,9.094725389207,-3.015111527306132,5.058113083702622,5.043615899902349,3.4783358654043903,-68.21093244737509,4.036612305504378,4,1.9799995422363281,-2.4300003051757812,-11.655000686645508,-9.245002746582031,-6.529998779296861,2,-0.044125323128758165,1.843525693258666,117.6500015258789,1.6524828067593247,117.04000091552734,3.76474284175552,117.5500030517578,-0.044125323128758165
6573,2021-04-15,117.0199966430664,117.3499984741211,115.4000015258789,115.98999786376952,1413600.0,0.018450784064698356,1.307685362418289,-0.4790688596724783,64.30633389892235,70.34674304377518,0.1770984951527197,-3.6673810864864436,-8.91221843490905,-8.56383106718637,21.199054553780012,2.4499969482421875,4.8158988121978155,2.6754959106445284,-4.9601891031162495,10.311180924405306,-1.1423465962358534,6.49333841752491,2.613803663925779,64.92738816317595,-4.829442097077717,3.8178425068803876,4,0.5550041198730469,-4.549995422363281,-13.637495040893555,-11.364997863769531,-8.439994812011719,3,-0.06357883289558741,-1.4435059359069016,114.9000015258789,1.843525693258666,117.6500015258789,1.6524828067593247,117.04000091552734,-0.06357883289558741
6574,2021-04-16,117.36000061035156,118.56999969482422,116.58000183105469,117.18000030517578,1353800.0,0.0029055202276431213,-1.884060615107337,0.17475778495451746,58.347378433759005,68.80178550999243,0.06847260966489443,-3.218637834859152,-9.042588264293997,-8.630017902931485,22.737555999459584,1.9899978637695312,4.538706723161823,2.4099998474121094,-4.013529219388403,8.833528914212621,-0.8017646859881467,5.621764380812365,1.9825716049789008,68.07391049655469,1.9846315585071466,3.2117645334002596,4,0.21500015258789062,-4.8899993896484375,-13.977499008178711,-11.705001831054688,-10.16000366210936,4,-0.05223242349640278,1.307685362418289,117.0199966430664,-1.4435059359069016,114.9000015258789,1.843525693258666,117.6500015258789,-0.05223242349640278
6575,2021-04-19,116.9499969482422,118.0500030517578,116.23999786376952,117.79000091552734,1263200.0,-0.0034935553849443357,1.6617562086627318,-4.666680795151025,53.56293062517446,67.19467613203199,0.13001521168938268,-2.227394586579507,-8.46207794779697,-7.952507588202181,24.713627096683382,1.8100051879882812,4.545533453438168,1.5584964752197408,-4.050628963691764,7.167621914131246,-1.2460662442360189,4.3630591946755,2.118820860926249,57.25587453171872,-5.218577373657716,2.804562719455753,4,-0.27499771118165484,-4.479995727539077,-13.56749534606935,-11.294998168945327,-9.969993591308608,0,-0.06241980002439851,-1.884060615107337,117.36000061035156,1.307685362418289,117.0199966430664,-1.4435059359069016,114.9000015258789,-0.06241980002439851
6576,2021-04-20,116.33999633789062,117.0500030517578,116.0199966430664,116.87000274658205,1273800.0,-0.005215909587595324,1.3146028888603565,0.630957030363058,50.32408021418021,64.93367535770163,0.6044890087062811,-1.199239118623069,-7.6693469531243466,-7.1179849315313675,26.108506245227037,1.030006408691392,4.347544406297814,0.64399604797363,-4.425127896304701,5.713119992251961,-1.8905659241655428,3.1785580201128028,2.471492329485528,41.16087550803905,-16.59284096161354,2.534561972139167,4,0.3350028991699219,-3.8699951171875,-12.957494735717773,-10.68499755859375,-7.8699951171875,1,-0.05423756023051085,1.6617562086627318,116.9499969482422,-1.884060615107337,117.36000061035156,1.307685362418289,117.0199966430664,-0.05423756023051085
6577,2021-04-21,116.66999816894531,117.23999786376952,116.43000030517578,116.44000244140624,1278900.0,0.0028365294949490583,-5.479980468749886,-0.4339489556492976,57.11524791076223,62.60445879186612,0.2209003091788162,-1.0465513162520352,-7.85479403399907,-7.438654968895506,27.43740518055707,0.900001525878892,3.7238765630231114,0.63349800109863,-3.6370143481148176,4.9040103503120775,-1.5017581735080938,2.7687541757053538,1.8996011051460897,40.06300872687715,-16.218100998532393,2.135256174606727,4,0.005001068115234375,-4.1999969482421875,-13.287496566772461,-11.014999389648438,-16.55999755859375,2,-0.06754090492062281,1.3146028888603565,116.33999633789062,1.6617562086627318,116.9499969482422,-1.884060615107337,117.36000061035156,-0.06754090492062281
6578,2021-04-22,115.1500015258789,116.97000122070312,114.33000183105469,116.70999908447266,1096200.0,-0.013028170625882352,1.538458716942376,-6.782724076162256,47.496797420699444,59.4960258012687,1.642406587986443,0.8850506183136844,-6.293579011764251,-5.92413809473274,28.205265362407783,2.6399993896484375,3.2387257362807134,-1.1189987182617216,-4.54272336646325,2.3047259299398064,-2.8308610423624856,0.5928636058390424,3.19222171852482,19.339625187810956,-32.52823917400413,1.7118623241007607,4,1.2999992370605469,-2.6800003051757812,-10.575000762939453,-9.495002746582031,-17.650001525878906,3,-0.05887971072039555,-5.479980468749886,116.66999816894531,1.3146028888603565,116.33999633789062,1.6617562086627318,116.9499969482422,-0.05887971072039555
6579,2021-04-23,115.55999755859376,116.23999786376952,114.08000183105469,115.19000244140624,952700.0,0.0035605386650621185,1.4971114070755338,-0.23717672835402268,35.38704076780812,55.63896061207269,1.0286120818340834,0.8726338179039459,-6.670604957812017,-6.308065509719782,28.972862675266015,2.1599960327148295,2.714727150337808,-0.9330024719238139,-3.371830573071591,1.5058256292239633,-2.1524165224977025,0.2864115786500747,2.4612479727420435,37.27947789590253,-8.904370863636998,1.2194140505738877,4,0.7650032043456889,-3.089996337890639,-10.984996795654311,-9.90499877929689,-16.68000030517581,4,-0.060401487322634506,1.538458716942376,115.1500015258789,-5.479980468749886,116.66999816894531,1.3146028888603565,116.33999633789062,-0.060401487322634506
6580,2021-04-26,113.9800033569336,115.3000030517578,113.37999725341795,115.3000030517578,1577500.0,-0.013672501168572992,1.909100367020263,-3.5676138238202086,35.58381211455362,51.50778010966708,2.379084521169517,2.551135278714213,-5.037924461852171,-4.700387249149685,28.8420010960868,2.1800003051758097,2.0081422137634917,-2.492496871948248,-5.011334434108491,0.026340690211995366,-3.7519156530283624,-1.2330780908681334,3.647117804374105,15.544197115061898,-27.64290843055266,1.25941878108012,4,1.9949951171875,-1.5100021362304688,-8.647502899169922,-8.325004577636719,-15.97000122070311,0,-0.05948417449558663,1.4971114070755338,115.55999755859376,1.538458716942376,115.1500015258789,-5.479980468749886,116.66999816894531,-0.05948417449558663
6581,2021-04-27,115.01000213623048,115.51000213623048,114.11000061035156,114.23999786376952,1232900.0,0.00903666212459564,-1.7184527865841288,-0.5833367049100067,41.837507291948555,49.329014297534215,1.0451260207557596,1.5419097086290634,-5.979293099322476,-5.746728065688288,28.306145410625337,1.5299987792968892,1.3760796096276664,-1.4254981994628793,-4.009908624134326,1.1589122252085673,-2.7177034117986096,-0.13329298712714888,2.1074641561304475,42.22809909514678,0.3932610179401834,1.292205212335726,4,0.9649963378906108,-1.1000022888183594,-9.34500122070314,-9.355003356933608,-14.450004577636719,1,-0.06982000374006847,1.909100367020263,113.9800033569336,1.4971114070755338,115.55999755859376,1.538458716942376,115.1500015258789,-0.06982000374006847
6582,2021-04-28,114.04000091552734,115.31999969482422,113.6500015258789,114.75,1167900.0,-0.008434059670342053,-1.2416114942881866,-0.9220716168281371,39.75470341693381,46.60105535509104,2.1012791135592295,2.465854739411725,-4.90657232953086,-4.786740232455784,27.564898177262986,1.6699981689453125,0.8889966777154541,-2.285999298095703,-5.083835862075759,0.5118372658843526,-3.684917580085738,-0.8870810161056681,2.628969092160432,18.384482806254297,-21.491479317758568,1.3989182819900299,4,1.93499755859375,0.8850021362304688,-8.557500839233398,-8.385002136230469,-12.239997863769545,2,-0.04884250833135362,-1.7184527865841288,115.01000213623048,1.909100367020263,113.9800033569336,1.4971114070755338,115.55999755859376,-0.04884250833135362
6583,2021-04-29,115.43000030517578,115.72000122070312,114.22000122070312,114.37999725341795,1066500.0,0.012188700267356634,-1.189788826516974,-1.478879444665347,42.729754493521625,44.86576380617578,0.516316275924396,1.2145205278966387,-6.197181749263066,-6.1865958794054166,26.703396920802046,1.6800003051757812,0.2945143547223381,-0.9444999694824219,-3.6378166623185564,1.7488167233537126,-2.291158315900489,0.4021583769356454,0.8442929719996215,71.67841308627666,29.90022874800367,1.3466583464180688,4,0.28499984741209516,-0.5049972534179688,-9.667501449584961,-9.775001525878906,-15.080001831054688,3,-0.13272112669428182,-1.2416114942881866,114.04000091552734,-1.7184527865841288,115.01000213623048,1.909100367020263,113.9800033569336,-0.13272112669428182
6584,2021-04-30,114.9000015258789,115.88999938964844,113.5,115.48999786376952,964700.0,-0.004591516745175883,2.4388495526648004,-0.5618996410561746,42.671230371280046,43.655574889076405,0.7383083626181559,1.7532899848205261,-5.553849269187168,-5.675862515382775,26.022953847169955,2.3899993896484375,0.08299163986588098,-1.4229988098144588,-4.190471789783757,1.3444741701548395,-2.806735299799101,-0.03926231982981676,1.026976228445605,60.55788760178872,15.948741694742864,1.3837364899846487,4,0.40999603271482954,0.04000091552735796,-8.692502975463867,-9.245002746582031,-13.590003967285142,4,-0.15143604260057308,-1.189788826516974,115.43000030517578,-1.2416114942881866,114.04000091552734,-1.7184527865841288,115.01000213623048,-0.15143604260057308
6585,2021-05-03,116.2300033569336,116.87999725341795,115.26000213623048,115.61000061035156,1312500.0,0.01157529863700768,-1.4545386238187539,-1.0508586354937408,45.36553882377784,43.104625845698365,-0.7873648278352334,0.19462792646838523,-6.757239255863624,-7.008649766126098,24.660771033094104,1.9799957275390483,-0.3648567403628249,0.05850296020507528,-2.3390146609214924,2.456020581331643,-1.1402558503582014,1.257261770768352,-2.850006103515639,80.76939571986138,37.933339064252735,1.1987588105632827,5,-0.920005798339858,-0.7550010681152344,-10.022504806518555,-11.090003967285156,-17.36000061035155,0,-0.1492730414042498,2.4388495526648004,114.9000015258789,-1.189788826516974,115.43000030517578,-1.2416114942881866,114.04000091552734,-0.1492730414042498
6586,2021-05-04,114.83000183105469,115.62000274658205,113.8000030517578,115.06999969482422,1442800.0,-0.012045095805250927,1.7164094125952807,-0.3870916138559035,49.74946411261145,42.286205423681615,0.42009638060855536,1.4500237057795289,-5.146924904244088,-5.579844712432504,22.827530921575757,2.4300003051757955,-0.7143222247393908,-1.2024986267089872,-3.5710356794563154,1.166038426038341,-2.386767153082644,-0.018230100335330235,-1.3800045776367398,39.34919857434055,-8.11565039236968,1.184268526373661,5,0.3449974060058594,2.0449981689453125,-7.507501602172852,-9.685001373291016,-15.130004882812486,1,-0.14647739638261847,-1.4545386238187539,116.2300033569336,2.4388495526648004,114.9000015258789,-1.189788826516974,115.43000030517578,-0.14647739638261847
6587,2021-05-05,114.68000030517578,115.4800033569336,113.97000122070312,115.33999633789062,2143500.0,-0.001306292114316987,2.2127360825913693,2.750007947356709,40.25001525878911,41.48100740569157,0.28846640394695555,1.480615189443398,-4.722765535264884,-5.423973523766236,21.25826373094905,1.5100021362304688,-0.9517234602865869,-1.2284999847412053,-3.6081425613102596,1.151142591827849,-2.4183212730257253,-0.0386786964566852,-1.16140305175783,34.91128000126419,-9.917347337911089,1.1898212882845265,5,0.4499969482421733,2.1949996948242188,-6.457498550415039,-8.634998321533203,-13.5,2,-0.12312524162022298,1.7164094125952807,114.83000183105469,-1.4545386238187539,116.2300033569336,2.4388495526648004,114.9000015258789,-0.12312524162022298
6588,2021-05-06,115.6999969482422,115.73999786376952,114.43000030517578,115.25,1124300.0,0.008894285318731265,3.9433983992631814,-0.6818176563746502,43.454240453624415,42.377362926337824,-0.7211449751855952,0.3875532599809475,-5.391458993499654,-6.391074116005825,19.865832979578386,1.3099975585937358,-1.0677224448747609,-0.14950332641599573,-2.4858462410644506,2.186839588232459,-1.3176747837402303,1.0186681309082388,-2.1141716948242504,65.08871999873665,22.242077382427226,1.1681714573242274,5,-0.5699996948242472,1.1750030517577983,-7.267496109008803,-9.444995880126967,-15.5,3,-0.12013823909349364,2.2127360825913693,114.68000030517578,1.7164094125952807,114.83000183105469,-1.4545386238187539,116.2300033569336,-0.12013823909349364
6589,2021-05-07,116.25,116.94000244140624,115.37999725341795,115.88999938964844,1211200.0,0.004753699794856958,-1.260869084475849,0.8000067817299941,47.26990100824708,43.67581724785932,-1.2996502322062895,-0.2791484892922682,-5.503989343784596,-6.856663060199466,18.492068092351783,1.5600051879882812,-1.3400506693522232,0.4654998779296875,-1.7403324131988,2.671332169058175,-0.6374162676345634,1.5684160234939384,-2.5982913065820554,78.02539568380328,35.47293333939203,1.1029161455642469,5,-1.029998779296875,0.625,-7.51249885559082,-9.689998626708984,-15.569999694824219,4,-0.13677420667422713,3.9433983992631814,115.6999969482422,2.2127360825913693,114.68000030517578,1.7164094125952807,114.83000183105469,-0.13677420667422713
6590,2021-05-10,116.04000091552734,117.5,115.95999908447266,116.70999908447266,1444800.0,-0.0018064437373992437,-2.7108373931427523,-1.8611028694951892,48.79228803996283,44.44857066430535,-0.8568137712127424,-0.15590129040167255,-4.828016229942165,-6.580656848103146,17.198311992190256,1.5400009155273438,-1.3268613597361707,0.3055007934570284,-1.8245377469338848,2.4355393338479416,-0.7595184767384211,1.370520063652478,-2.2567604721898675,60.540532738377685,17.07624685325893,1.0650192701954564,5,-0.5400009155273438,0.8349990844726562,-6.582500457763672,-9.479999542236328,-15.470001220703125,0,-0.12693901448394895,-1.260869084475849,116.25,3.9433983992631814,115.6999969482422,2.2127360825913693,114.68000030517578,-0.12693901448394895
6591,2021-05-11,112.80999755859376,116.13999938964844,112.12000274658205,116.11000061035156,1738200.0,-0.027835257940793223,1.3928547100149324,4.925391149878136,37.402080256092894,44.187168090878586,2.266664540421715,2.8384375981430736,-1.1931696551238957,-3.3404410388274783,15.656304043721342,4.019996643066392,-1.2432055823700665,-2.682502365112285,-4.988711036343162,-0.3762936938814079,-3.8356067007277233,-1.5293980294968463,4.690002441406236,12.825188926878347,-29.785893437047967,1.1531043356154378,5,2.0000038146972514,3.4350051879882812,-1.649995803833022,-5.05499649047853,-12.119995117187528,1,-0.12357056212833673,-2.7108373931427523,116.04000091552734,-1.260869084475849,116.25,3.9433983992631814,115.6999969482422,-0.12357056212833673
6592,2021-05-12,109.83000183105469,112.44000244140624,109.47000122070312,111.9499969482422,2213300.0,-0.026416060562285404,-1.0915528524301166,0.6424221686880761,34.14778754261988,43.23361620744507,5.125690720219708,5.711982841160648,2.174415294249826,-0.4123253588199134,15.015504704275301,3.339996337890639,-1.1203762142616682,-5.408998107910151,-8.833090089583678,-1.9849061262366234,-7.121044098746907,-3.696952117073394,7.6699981689453125,4.483196327248819,-39.374944716210344,1.7120459908367602,5,3.654998779296875,4.189998626708984,1.6900005340576172,-1.7150001525878906,-9.510002136230469,2,-0.09223349461830022,1.3928547100149324,112.80999755859376,-2.7108373931427523,116.04000091552734,-1.260869084475849,116.25,-0.09223349461830022
6593,2021-05-13,109.58000183105469,111.2699966430664,109.20999908447266,110.37000274658205,1792200.0,-0.002276245068124072,-1.6927959868555558,0.37264279956239266,32.00963452343355,42.048994446573225,4.9825722687319285,5.666544887179526,2.722633625715048,-0.21937934348083843,14.369008673141687,2.05999755859375,-1.1809495175328522,-5.286998367309565,-9.43620405426718,-1.13779268035195,-7.361601210788365,-3.2123955238307644,7.598798217773435,4.463241323520344,-38.56531816063838,2.0746028434788064,5,3.7749977111816406,4.30999755859375,1.947500228881836,-1.4650001525878906,-8.389999389648452,3,-0.07665633679062756,-1.0915528524301166,109.83000183105469,1.3928547100149324,112.80999755859376,-2.7108373931427523,116.04000091552734,-0.07665633679062756
6594,2021-05-14,111.2300033569336,111.66999816894531,109.58999633789062,110.0199966430664,1089900.0,0.015057505916296732,-1.009656494176618,-1.531652293161532,41.76153505772559,41.64854958367853,3.0812622495868,3.724720842993122,1.3984288538033525,-1.8987377423742373,13.268510183713383,2.089996337890625,-1.0952338140134827,-3.3304969787597685,-7.607963367548919,0.9469694100293822,-5.469230173154344,-1.1917637843651931,5.470668634033203,24.366755722275343,-21.22387667224387,2.138733194394573,5,2.1249961853027344,2.6599960327148438,0.5649986267089844,-3.115001678466797,-10.35000610351564,4,-0.09916394925653693,-1.6927959868555558,109.58000183105469,-1.0915528524301166,109.83000183105469,1.3928547100149324,112.80999755859376,-0.09916394925653693
6595,2021-05-17,109.6500015258789,111.87000274658205,108.6999969482422,111.33000183105469,1193000.0,-0.014204816896251526,1.2971038730204125,-1.388422300407319,34.454759563513775,39.94913796711212,4.056297165144969,4.9853876084764295,3.219404684177931,-0.3518302713899857,12.387002112670828,3.1700057983398438,-1.208497674087738,-4.545499038696292,-9.194171100372216,0.10317302297963238,-6.869835069534261,-2.2211630078583227,6.6012300906982375,12.76887454162104,-31.87369247257495,2.324336030837964,5,3.4499969482421875,3.984996795654297,3.934999465942383,-1.5349998474121094,-8.16000366210939,0,-0.0818057555483579,-1.009656494176618,111.2300033569336,-1.6927959868555558,109.58000183105469,-1.0915528524301166,109.83000183105469,-0.0818057555483579
6596,2021-05-18,110.02999877929688,110.87999725341795,109.5,110.19000244140624,1515600.0,0.0034655471785678404,-1.2622883157815512,0.09524025776448852,37.95795264643739,39.69446434351749,3.2674199407979074,4.330447140808133,2.961136156898249,-0.7224917493138037,11.57309223680936,1.3799972534179545,-1.292986050338854,-3.850001907348627,-8.736286929147084,1.0362831144498301,-6.293144418247849,-1.4068593964494056,5.617134063813467,35.56149405356877,-11.890207716966827,2.443142510899226,5,3.0699996948242188,3.604999542236328,3.555002212524414,-1.9149971008300781,-10.69000244140625,1,-0.08597654448263647,1.2971038730204125,109.6500015258789,-1.009656494176618,111.2300033569336,-1.6927959868555558,109.58000183105469,-0.08597654448263647
6597,2021-05-19,108.79000091552734,109.7300033569336,107.8499984741211,109.02999877929688,1181200.0,-0.011269634440847165,1.2926790690317689,1.4999523173756815,29.878789728338077,38.186080929596784,4.005252945073906,5.217321071751343,4.326437956275299,0.5414414735089963,10.842751490145854,2.1800003051757812,-1.5820209984018447,-4.695999908447263,-9.895782396322105,0.503782579427579,-7.295891152384684,-2.096108664509842,6.301361055993553,23.383120457003958,-20.136408996403045,2.59989124393742,5,3.884998321533203,4.4199981689453125,5.552499771118164,-0.6749992370605469,-10.44000244140625,2,-0.07445535808397086,-1.2622883157815512,110.02999877929688,1.2971038730204125,109.6500015258789,-1.009656494176618,111.2300033569336,-0.07445535808397086
6598,2021-05-20,108.37000274658205,108.79000091552734,107.5999984741211,108.33999633789062,1210500.0,-0.0038606320931223737,1.7356291599800058,-0.12502781574854127,30.079319638592935,36.27601633296854,3.661156576957893,5.3791256104200045,4.861705862968179,0.9606621127845614,11.177534770063128,1.19000244140625,-1.8988476523359878,-4.7769981384277145,-10.38780301446036,0.833806737604931,-7.58240057644403,-1.9715957004113989,5.997222875198872,18.03286889961755,-22.367625827226743,2.80540243801632,5,4.179996490478501,4.714996337890611,6.304998397827134,-0.2550010681152486,-8.990005493164091,3,-0.07428257679924921,1.2926790690317689,108.79000091552734,-1.2622883157815512,110.02999877929688,1.2971038730204125,109.6500015258789,-0.07428257679924921
6599,2021-05-21,108.58000183105469,109.41999816894531,107.9000015258789,108.01000213623048,1618500.0,0.001937797168499733,-2.8480883077249946,18.99593185862262,24.950873583352987,33.62697028223412,2.513022888324457,4.869028439770602,4.747937343493447,0.7686625786696766,11.52172295563639,1.5199966430664062,-2.0933204725324828,-4.217999267578122,-10.060390348734913,1.6243918135786686,-7.1391948081565175,-1.2968037269997268,4.975156533007052,22.95087532474022,-11.833339034206706,2.9211955405783927,5,3.289997100830078,4.504997253417969,6.442499160766602,-0.4650001525878906,-9.099998474121094,4,-0.0680604095139632,1.7356291599800058,108.37000274658205,1.2926790690317689,108.79000091552734,-1.2622883157815512,110.02999877929688,-0.0680604095139632
6600,2021-05-24,107.1999969482422,109.33999633789062,107.06999969482422,109.0500030517578,1064100.0,-0.012709567687793077,-1.1516549634440016,-3.2456264807056834,24.983590548155718,32.247138092463324,2.8018473575950793,6.023896848048565,6.208831533425908,2.1401435509905156,12.316625585085198,2.2699966430664062,-2.4822432941954276,-5.259003829956043,-11.579836238889712,1.0618285789776252,-8.419420034422885,-2.098587625489202,5.640542229026664,3.4120035884213205,-29.522670745375343,3.1604162044668356,5,2.5550041198730327,5.360004425048814,7.822504043579087,0.9150047302245952,-7.699996948242202,0,-0.058955222712139044,-2.8480883077249946,108.58000183105469,1.7356291599800058,108.37000274658205,1.2926790690317689,108.79000091552734,-0.058955222712139044
6601,2021-05-25,106.9800033569336,108.08000183105469,106.62999725341795,107.4499969482422,1435300.0,-0.002052179081822425,-1.4786280199536663,0.2540497517362086,24.869448641498906,31.216211547894325,2.355604824403855,5.914707963100142,6.486581605123362,2.371004663630657,13.118858193208426,1.450004577636733,-3.037624522575399,-5.077497482299805,-11.727612509677613,1.5726175450780033,-8.402554995988709,-1.7524399686109007,5.052660292793021,11.290497238657242,-20.51037951312473,3.3250575136889062,5,2.2699966430664062,5.084995269775391,7.592496871948242,1.1349983215332031,-7.069999694824219,1,-0.05131805310238158,-1.1516549634440016,107.1999969482422,-2.8480883077249946,108.58000183105469,1.7356291599800058,108.37000274658205,-0.05131805310238158
6602,2021-05-26,108.47000122070312,108.62999725341795,106.8000030517578,107.27999877929688,2126200.0,0.013927816573329421,1.423842197273664,-2.531954612599959,27.10576693566847,30.671337371475985,0.7290729904226794,4.201433596917468,5.081226868962403,0.8968168337213598,14.075135482484486,1.8299942016601562,-3.6344871897827886,-3.308999633789057,-10.075056466443542,3.457057198865428,-6.692028050116292,0.07402878253817846,2.698235805614104,65.94994134392168,36.7751510658872,3.3830284163272415,5,0.779998779296875,3.5949974060058594,6.102499008178711,-0.3549995422363281,-9.020004272460923,2,-0.08417078252111143,-1.4786280199536663,106.9800033569336,-1.1516549634440016,107.1999969482422,-2.8480883077249946,108.58000183105469,-0.08417078252111143
6603,2021-05-27,100.11000061035156,103.8499984741211,99.5500030517578,102.33999633789062,8135700.0,-0.07707200623462274,-1.567168462046492,-1.8739421449453761,15.805072773460523,27.787286006557643,8.49815807079068,11.968480469519648,13.473670769525299,9.241738828036375,15.547082474482938,8.919998168945327,-4.035925223725826,-10.90300025939942,-19.21979865939454,-2.586201859404298,-15.06139945939698,-6.744601059401859,10.33211805230178,5.673736936491386,-16.606235421270974,4.15839919999756,5,5.600002288818359,8.415000915527344,14.462499618530273,8.005001068115234,-1.0100021362304688,3,-0.017580682504246048,1.423842197273664,108.47000122070312,-1.4786280199536663,106.9800033569336,-1.1516549634440016,107.1999969482422,-0.017580682504246048
6604,2021-05-28,97.5,100.7300033569336,97.1500015258789,100.5999984741211,5616400.0,-0.026071327484156304,1.1309482451300286,1.3901365082623423,14.34614162331846,25.552995124313718,10.008211909497135,13.921859780570273,16.165437953635973,11.81829703962083,17.609651670275163,3.5800018310546875,-4.239336114340972,-12.643000793457034,-22.70499609599483,-2.581005490919239,-17.673998444725925,-7.612003142188144,11.129997253417955,2.8711946109789475,-13.967240750302413,5.030997651268895,5,6.5149993896484375,9.825000762939453,16.96000099182129,10.615001678466797,1.8700027465820455,4,0.01928202311197902,-1.567168462046492,100.11000061035156,1.423842197273664,108.47000122070312,-1.4786280199536663,106.9800033569336,0.01928202311197902
6605,2021-06-01,98.87999725341795,99.47000122070312,97.37000274658205,97.98999786376952,4292800.0,0.014153817983773909,1.0289768538994128,-0.2870967186204079,21.159403257800605,23.68648963668741,7.755391124989586,11.779330198855646,14.79240589015508,10.319294278420003,19.336585051397638,2.0999984741210795,-4.391297176653239,-10.395503234863298,-21.211284326154228,0.4202778564276315,-15.80339378050877,-4.987612689217826,7.454000854492193,15.069654802997956,-2.1823922977648813,5.407890545645468,6,4.5600051879882955,8.445003509521499,15.517503738403335,9.235004425048842,-0.6100006103515483,1,0.0060680230600926865,1.1309482451300286,97.5,-1.567168462046492,100.11000061035156,1.423842197273664,108.47000122070312,0.0060680230600926865
6606,2021-06-02,98.01000213623048,99.12999725341795,97.8499984741211,98.87999725341795,2870400.0,-0.008798494552520797,-1.151254039082912,-0.977523273955426,23.185101208968987,22.94274646786862,7.533243431593775,11.936598874292983,15.59073370173833,11.035595236006046,21.885426057212715,1.2799987792968608,-4.943738420416409,-10.424498367309553,-22.010094427994417,1.1610976933753108,-16.217296397651992,-4.631700336967114,6.487196655273422,7.491297303260704,-10.905995877598599,5.792798030342434,6,5.274997711181626,9.31499862670897,16.212497711181626,10.104999542236314,1.5,2,0.015202508226644706,1.0289768538994128,98.87999725341795,1.1309482451300286,97.5,-1.567168462046492,100.11000061035156,0.015202508226644706
6607,2021-06-03,100.55999755859376,101.12999725341795,98.01000213623048,98.04000091552734,4324300.0,0.026017706017584574,-1.4186063016574795,-2.8965641223517316,31.4708067291688,23.097356144599274,4.127055622800427,8.721695620786875,13.009797288330944,8.373594924793863,24.194111585779652,3.1199951171874716,-5.215558824168269,-7.168502807617173,-18.87191190488906,4.534906289654714,-13.020207356253124,-1.3167982589812226,2.4677617797851354,50.89548635704237,29.46597218521032,5.851704548635946,6,2.725002288818345,6.765003204345689,14.382501602172837,7.555004119873033,-1.6100006103515625,3,-0.006463742166517572,-1.151254039082912,98.01000213623048,1.0289768538994128,98.87999725341795,1.1309482451300286,97.5,-0.006463742166517572
6608,2021-06-04,101.8000030517578,102.62000274658205,100.8000030517578,102.25,3701100.0,0.012331001623598015,2.0588167410370573,-0.1785704554330793,30.296685754511785,23.69133527472803,2.075331522904591,6.732102440575986,11.731989590255878,7.036280293406264,26.244839912963048,2.0600051879882812,-5.622438729987067,-5.2334976196289205,-16.589444890599296,6.122449651341455,-10.911471255114108,0.4444760158562673,-4.650001525878892,85.00914969231323,61.30941967495959,5.67797363548519,6,1.4449958801269673,5.524997711181655,13.649997711181655,6.314998626708999,-3.8000030517577983,4,-0.023084538635237517,-1.4186063016574795,100.55999755859376,-1.151254039082912,98.01000213623048,1.0289768538994128,98.87999725341795,-0.023084538635237517
6609,2021-06-07,100.3499984741211,101.7699966430664,99.88999938964844,101.6500015258789,3497300.0,-0.01424365947120343,1.4415655189497152,2.888915262283317,30.46216844173054,24.300066151791896,2.4978112642944126,7.304340165269451,13.107865330261433,8.35161361508304,27.911351905194735,1.9100036621093608,-5.8617950425780805,-5.88850212097168,-16.742879329903147,4.9658750879597875,-11.31569072543742,-0.461313516505939,-3.09059692382813,56.76182338169615,30.370769760694383,5.4271886044657345,6,2.5400009155273438,6.975002288818359,14.970003128051758,7.765003204345703,-1.4599990844726562,0,-0.012456402780338438,2.0588167410370573,101.8000030517578,-1.4186063016574795,100.55999755859376,-1.151254039082912,98.01000213623048,-0.012456402780338438
6610,2021-06-08,101.30999755859376,101.94000244140624,100.0999984741211,100.33000183105469,2900100.0,0.009566508211958258,-1.555556732929239,-0.7538410976912442,32.116478810740205,25.10529172615204,0.6866620327774484,5.464386431008435,11.976656865212632,7.288462223001886,29.386589520166982,1.840003967285142,-6.101559049996013,-4.192002868652324,-14.213088328557674,5.829082591253027,-9.202545598604999,0.8185398613003514,-3.943383984375018,72.53660346697299,45.35140545802471,5.010542729952672,6,1.5800018310546733,6.015003204345689,13.815002441406236,6.805004119873033,-2.629997253417983,1,-0.019149095437394514,1.4415655189497152,100.3499984741211,2.0588167410370573,101.8000030517578,-1.4186063016574795,100.55999755859376,-0.019149095437394514
6611,2021-06-09,98.87000274658205,101.4800033569336,98.69000244140624,101.33999633789062,2298200.0,-0.02408444251121933,1.0290859455845451,-2.5204126119111985,30.609844847024263,25.494633716302687,2.0733029443131983,7.174315634446586,14.169715784839497,9.649986925812229,31.26855085552855,2.790000915527358,-6.400670987129999,-5.934997940063468,-15.752979605532417,3.882983725405481,-10.843988772797942,-1.0260071073289936,-1.398321388916031,18.65510838372705,-8.63879064032173,4.908990832734477,6,1.6299972534179545,8.454998016357408,16.52249717712401,9.244998931884751,-0.6800003051758097,2,-0.006068636460479726,-1.555556732929239,101.30999755859376,1.4415655189497152,100.3499984741211,2.0588167410370573,101.8000030517578,-0.006068636460479726
6612,2021-06-10,99.6999969482422,100.08999633789062,98.91000366210938,99.01000213623048,2525100.0,0.008394803060616463,-1.6516934840937663,-0.2793508511275796,33.32048556916226,27.440790693602878,-0.14700089649043946,5.846234437301561,13.081864702414421,8.771578877077914,32.32458617078389,1.2199935913085795,-6.633420786653971,-4.598503494262687,-14.37005409731502,5.173047108789646,-9.484278795788853,0.2872718072634797,-2.1253491627978605,25.699603776259337,-2.651502859566083,4.885775301526169,6,0.18500518798826704,7.625003814697251,16.32500267028807,8.415004730224595,-1.6999969482422017,3,-0.0019056651737948682,1.0290859455845451,98.87000274658205,-1.555556732929239,101.30999755859376,1.4415655189497152,100.3499984741211,-0.0019056651737948682
6613,2021-06-11,101.18000030517578,101.6500015258789,100.0999984741211,100.22000122070312,2144700.0,0.014844567725532665,-1.5833285649799411,1.3913134820155022,36.426989933728315,29.894218283648417,-1.6307544122528839,3.9048617938258445,11.412947040816974,7.2559066793807006,33.07455767895567,1.9500045776367045,-6.859700886293979,-2.698500061035162,-12.233455038994052,6.836454916923728,-7.4659775500146,2.068977427944276,-3.504445420508688,76.6153188852168,45.61559234961598,4.767477488979445,6,-1.1849975585937358,6.145000457763672,14.822498321533203,6.935001373291016,-2.1699981689452983,4,-0.022039961951052733,-1.6516934840937663,99.6999969482422,1.0290859455845451,98.87000274658205,-1.555556732929239,101.30999755859376,-0.022039961951052733
6614,2021-06-14,100.1999969482422,101.4800033569336,99.5199966430664,101.1500015258789,2358500.0,-0.009685741786694235,1.4347784880607695,-0.989589045450557,36.96946422647096,31.65089172461179,-0.2542126851507902,4.2331937283756105,12.14136358136578,8.202323686680373,34.12315302829541,1.9600067138671875,-7.312620120710662,-3.127003097534171,-12.132869368794942,5.8788631737266,-7.629936233164557,1.3759300380962145,-2.4255531063368068,46.46136944110664,11.477431285115891,4.502933135630388,6,0.03500366210936079,7.125003814697251,15.802501678466783,7.915004730224595,-1.1100006103515767,0,-0.021956058036394888,-1.5833285649799411,101.18000030517578,-1.6516934840937663,99.6999969482422,1.0290859455845451,98.87000274658205,-0.021956058036394888
6615,2021-06-15,100.68000030517578,102.12999725341795,99.79000091552734,100.30999755859376,3260500.0,0.004790452809908974,-2.319153080714872,-0.389474698640359,38.38494803458654,33.339763594124854,-0.5051568510918258,3.2113730980462947,11.30281157755438,7.68719241378129,34.81353520102684,2.339996337890611,-6.600057644618332,-2.1984996795654297,-10.761024435974903,6.364025076844044,-6.479762057770159,2.0827626986393,-2.8086452851768513,57.84886235353911,19.04714233184265,4.281262378204736,6,-0.36499786376951704,6.645000457763672,15.367500305175781,7.435001373291016,-1.2900009155273438,1,-0.017779111145228343,1.4347784880607695,100.1999969482422,-1.5833285649799411,101.18000030517578,-1.6516934840937663,99.6999969482422,-0.017779111145228343
6616,2021-06-16,100.56999969482422,101.33999633789062,99.9000015258789,100.2699966430664,2246200.0,-0.0010925765794411735,-1.76923866954238,0.8108130399818857,34.654230416625964,33.69347733717565,0.00689281990602808,2.715543370046106,11.098785446944362,7.759631849531985,35.5412264842359,1.4399948120117188,-5.501126940775833,-1.8355003356933537,-9.755702392069907,6.084701720683199,-5.79560136388163,2.124600692494923,-2.603671720293633,51.55277442773526,15.516531133540482,3.9601010281882743,6,0.08500289916992188,6.075000762939453,15.617500305175781,7.545001983642578,-0.4199981689453125,2,-0.018792874568793527,-2.319153080714872,100.68000030517578,1.4347784880607695,100.1999969482422,-1.5833285649799411,101.18000030517578,-0.018792874568793527
6617,2021-06-17,100.69000244140624,101.80999755859376,99.9800033569336,100.29000091552734,3748300.0,0.0011932260808009687,-2.5882357341072737,1.333324856314484,51.65714808872765,36.066862040977405,-0.10362686925520848,2.0633857674733207,10.674182816780956,7.626494716863789,35.68238845950068,1.8299942016601705,-4.736563321124095,-1.3104976654052933,-8.664210434501015,6.043215103690429,-4.987354049953154,2.3663587191425677,-2.6306009714346175,44.827797882477824,4.746385090362978,3.6768563845478592,6,-0.2800025939941406,4.104999542236342,14.837499618530288,7.424999237060561,-0.10000610351561079,3,-0.024828681491539384,-1.76923866954238,100.56999969482422,-2.319153080714872,100.68000030517578,1.4347784880607695,100.1999969482422,-0.024828681491539384
6618,2021-06-18,100.31999969482422,101.12000274658205,99.12999725341795,100.62000274658205,3684200.0,-0.00367467213835182,2.0615397255771684,-0.7500047683534544,59.23984043268569,39.26438115108353,0.03839747761011836,1.8966211248619231,10.738032850296264,7.991776268783795,35.850710387153626,1.990005493164091,-4.003041672877529,-1.2780002593994197,-8.019538033046857,5.463537514248017,-4.648769146223131,2.0927686274242916,-2.1693861993203853,39.66674804687547,-4.9099429165428745,3.3707688868237153,6,0.09000015258787641,4.19000244140625,13.432500839233398,7.795001983642578,-1.3199996948242188,4,-0.023125993838533865,-2.5882357341072737,100.69000244140624,-1.76923866954238,100.56999969482422,-2.319153080714872,100.68000030517578,-0.023125993838533865
6619,2021-06-21,101.19000244140624,101.87000274658205,100.5199966430664,100.6999969482422,2973700.0,0.008672276208418817,-2.176462140523496,-1.6333350287369217,57.830522010662605,42.12149706218602,-0.7821739645032721,0.4686175643599739,9.54407509877744,7.188167406533282,36.25349401102082,1.5500030517578267,-3.580762824423786,-0.038497543334969464,-5.9245574727943335,5.847562386124395,-2.9815275080646586,2.9045324213947197,-2.950001160880845,68.66683959960938,19.516751131408654,2.9430299647296847,6,-0.7800025939941406,3.319999694824233,12.432497024536147,6.924999237060561,-2.160003662109361,0,-0.02154363328964315,2.0615397255771684,100.31999969482422,-2.5882357341072737,100.69000244140624,-1.76923866954238,100.56999969482422,-0.02154363328964315
6620,2021-06-22,100.87999725341795,102.1500015258789,100.37000274658205,101.04000091552734,3219300.0,-0.0030635950242988708,-2.0169658097553893,-0.3265344253106698,60.11272564215333,45.39959492831148,-0.6029896137761597,0.2960459347400928,9.536285152660028,7.542520809971492,36.34864043600966,1.7799987792968608,-3.2211596998468934,-0.032502746582039777,-5.2039352154266965,5.138929722262617,-2.6182189810043752,2.5532134878402957,-2.552395943571426,57.94693788873199,3.381583695083087,2.5857162344223297,6,-0.3499946594238139,3.630004882812514,12.742502212524428,7.235004425048842,-1.7799987792968608,1,-0.017743863642568414,-2.176462140523496,101.19000244140624,2.0615397255771684,100.31999969482422,-2.5882357341072737,100.69000244140624,-0.017743863642568414
6621,2021-06-23,101.48999786376952,101.91000366210938,100.44000244140624,101.2300033569336,2058000.0,0.006046794478187678,1.6727146622277966,-1.6249284760630893,53.79591252059146,47.67464236735917,-0.8965412445768379,-0.7866737947717724,8.58936026980821,7.000186006038774,36.30520939671818,1.4700012207031392,-2.7317231142443745,0.8519981384277173,-3.477692241523684,5.181688518379119,-1.3128470515479904,3.016843328403425,-3.0765485251882723,78.14560502023518,22.161137573442147,2.164845189975704,6,-0.8499984741210795,2.5250015258789205,11.877500534057631,8.800003051757827,-1.6999969482421733,2,-0.020691679163693744,-2.0169658097553893,100.87999725341795,-2.176462140523496,101.19000244140624,2.0615397255771684,100.31999969482422,-0.020691679163693744
6622,2021-06-24,99.33999633789062,99.9499969482422,98.37000274658205,99.62000274658205,3685000.0,-0.02118436861891404,2.361708344493312,-1.0769704794883463,40.65348337014683,48.144252749183444,1.3376970509628876,0.6790766124626799,10.459161952004763,9.218811908686462,36.854540148120996,3.1199951171874716,-2.3880290476549817,-0.8415031433105469,-3.1457900016929727,1.462783715071879,-1.9936465725017598,0.31064028588066606,3.2800064086914205,25.66121440623887,-25.550866501480073,1.1521434291912145,6,0.9200057983398438,4.100006103515625,14.027502059936523,10.950004577636719,-0.45999908447267046,3,0.008153867705341655,1.6727146622277966,101.48999786376952,-2.0169658097553893,100.87999725341795,-2.176462140523496,101.19000244140624,0.008153867705341655
6623,2021-06-25,98.3499984741211,99.62999725341795,97.66000366210938,99.5500030517578,6837100.0,-0.009965752972269093,1.8970643509091203,4.2856325440721,42.125991820335685,48.71720025961286,2.1054537945852587,1.6131668177217904,11.083334761313239,10.221917921553342,35.679638404723036,1.9699935913085795,-1.7938539468460704,-1.7435009002685575,-4.189363512994362,0.7023617124572468,-2.966432206631467,-0.5205695939056483,4.185004272460958,15.367375062233119,-33.69099202936559,1.2229313063629035,6,1.5550041198730469,4.935001373291016,14.592500686645508,13.455001831054688,1.5400009155273438,4,0.022775779344408775,2.361708344493312,99.33999633789062,1.6727146622277966,101.48999786376952,-2.0169658097553893,100.87999725341795,0.022775779344408775
6624,2021-06-28,99.37999725341795,99.62000274658205,98.4499969482422,98.83000183105469,2184900.0,0.010472788970788738,1.2718417836375804,-0.4583277702543693,42.4432321598095,49.16812071797096,1.058185265991085,0.7707510715975303,9.680976062143046,9.196459891118849,34.03804194515959,1.2700042724609517,-1.2881346718906315,-0.8075019836425952,-2.960677626591533,1.3456736593063425,-1.8840898051170711,0.2690858378318808,2.9600055297851924,38.307225159002115,-7.4598653341178505,1.0765878214744709,6,0.5250053405761861,3.905002593994155,13.437501907348647,13.09000396728517,-1.6499938964843608,0,-0.0038236794518011763,1.8970643509091203,98.3499984741211,2.361708344493312,99.33999633789062,1.6727146622277966,101.48999786376952,-0.0038236794518011763
6625,2021-06-29,99.4800033569336,100.0500030517578,98.7300033569336,99.4000015258789,2508700.0,0.0010063001235613989,1.1639317607624655,0.14545908529734455,52.92425337433541,51.198123268827565,0.8605553253936904,0.7568023457950517,9.215312529208148,9.082461635919103,32.21295850684608,1.3199996948242045,-0.9550720598445679,-0.7374961853027315,-2.829826743193692,1.354834372588229,-1.7836614642482118,0.30866909364274875,2.6727994614257966,42.82352223115809,-6.109787469744639,1.0461652789454776,6,0.4249992370605469,3.764995574951172,12.997495651245117,12.989997863769531,-0.540000915527358,1,-0.00452356817904509,1.2718417836375804,99.37999725341795,1.8970643509091203,98.3499984741211,2.361708344493312,99.33999633789062,-0.00452356817904509
6626,2021-06-30,99.5,100.29000091552734,98.9800033569336,99.87000274658205,2762100.0,0.00020101168467645536,1.1652868591461376,-4.6249284760635,48.96051759197274,50.89849765807701,0.7518864900247166,0.9003157201871943,8.842016906927014,9.056270938349513,30.235737594958685,1.30999755859375,-0.5625883267118752,-0.791999435424799,-2.645901728906267,1.0619028580566692,-1.718950582165533,0.13495171131593509,2.4730908521093937,69.96191100577572,17.342427171996462,0.9269511467407349,6,0.4050025939941406,3.3899993896484375,11.657501220703125,12.970001220703125,-0.7300033569335938,2,-0.00402011583797901,1.1639317607624655,99.4800033569336,1.2718417836375804,99.37999725341795,1.8970643509091203,98.3499984741211,-0.00402011583797901
6627,2021-07-01,99.91000366210938,100.37999725341795,99.52999877929688,100.18000030517578,2073900.0,0.004120639820194727,1.537344705467116,0.7297152401179174,42.57314157882471,49.046642229870244,0.24541214184758076,0.46284990985350305,8.065555711375822,8.619721167816664,29.213713613529023,0.8799972534179545,-0.22727176730938936,-0.3494960784912138,-2.2064037123911646,1.507411555408737,-1.2779498954411963,0.5789577384587687,1.8905637024000157,82.72078313675485,31.767771833818458,0.9284538169499782,7,-0.005001068115234375,2.9799957275390625,10.747495651245117,12.55999755859375,-1.57000732421875,3,-0.0012011084194119004,1.1652868591461376,99.5,1.1639317607624655,99.4800033569336,1.2718417836375804,99.37999725341795,-0.0012011084194119004
6628,2021-07-02,99.4499969482422,100.18000030517578,99.18000030517578,100.0,2551500.0,-0.004604210759744265,1.1977933532311613,2.037073666958607,45.33002949135016,47.6576986166133,0.6359027379633488,0.7776432660378418,8.19520554495206,9.006327696337948,28.914204369990237,1.0,0.21579197174858677,-0.6920024871826058,-2.4322094439487643,1.0482044695835526,-1.562105965565678,0.1781009912004663,2.184947868171193,51.81346330973437,0.2802153408227781,0.8701034783830761,7,0.4550056457519389,1.0500030517577983,11.20750236511229,13.020004272460923,1.9700012207031108,4,-0.005731520485826591,1.537344705467116,99.91000366210938,1.1652868591461376,99.5,1.1639317607624655,99.4800033569336,-0.005731520485826591
6629,2021-07-06,99.0999984741211,99.48999786376952,98.0500030517578,99.27999877929688,1908100.0,-0.003519341225352246,3.7999949137242717,0.3272714662227855,40.0000193148631,45.422953469136615,0.7356143996371287,1.0848121937191024,8.190751462950928,9.273279709058443,28.532481361253474,1.4399948120117188,0.11842028258638493,-0.9795009613037138,-2.7770957638429508,0.8180938412355232,-1.8782983625733323,-0.08070356003409529,2.3759486961201333,45.06429336241085,-5.435847042064907,0.8987974012696209,7,0.6850051879882812,0.785003662109375,8.01750373840332,10.860004425048828,3.220001220703125,1,0.007971755072565756,1.1977933532311613,99.4499969482422,1.537344705467116,99.91000366210938,1.1652868591461376,99.5,0.007971755072565756
6630,2021-07-07,99.37000274658205,99.9499969482422,99.06999969482422,99.2300033569336,1409300.0,0.0027245638407498163,-2.826019172720399,-0.7777730682830443,42.55587612784024,44.17406053660871,0.2557913840524151,0.6977925507843139,7.613059792146586,8.939477883782374,28.100215744900005,0.879997253417983,-0.0945466872410492,-0.6124969482421676,-2.3384584364309404,1.1134645399466052,-1.475477692336554,0.2504837958522188,1.9533066833339063,56.65248840034569,6.025851635389479,0.8629807440943836,7,-0.3500022888183736,0.625,6.2999973297119,9.389999389648423,2.0699996948241903,2,-0.016503968444389172,3.7999949137242717,99.0999984741211,1.1977933532311613,99.4499969482422,1.537344705467116,99.91000366210938,-0.016503968444389172
6631,2021-07-08,98.2699966430664,99.27999877929688,98.08000183105469,98.5999984741211,2475900.0,-0.01106980047410211,-2.3803137760584567,-2.3571662125338206,36.615058718283116,43.72534668640162,0.9510156680563426,1.8451444413323657,8.353047463290466,9.979978928271748,27.436488192393625,1.290000915527358,-0.3861259585775514,-1.6825027465820312,-3.5078792127330303,0.14287371956896777,-2.5951909796575308,-0.7698145135065317,2.906780556137278,9.441808531191159,-40.18673886995762,0.9126882330754994,7,0.7500038146972656,1.8700065612792969,7.112504959106445,10.490005493164062,3.5,3,0.006818009781494272,-2.826019172720399,99.37000274658205,3.7999949137242717,99.0999984741211,1.1977933532311613,99.4499969482422,0.006818009781494272
6632,2021-07-09,99.51000213623048,99.51000213623048,98.43000030517578,98.5999984741211,1755400.0,0.012618352859703252,1.373620845769433,-2.757571554075967,45.913245383885865,44.1461526379072,-0.2931682260165047,0.6220689960426711,6.7912805325640875,8.69873079076801,26.67837057425928,1.2400054931640767,-0.6820353937465882,-0.43299751281736576,-2.2658691647991134,1.3998741391643819,-1.3494333388082396,0.48343831317350805,1.5261041214894249,68.5446463430805,16.92664724261411,0.9164358259908705,7,-0.29500198364260655,0.6300010681152202,5.794998168945298,9.249999999999986,2.779998779296861,4,-0.00743649359137788,-2.3803137760584567,98.2699966430664,-2.826019172720399,99.37000274658205,3.7999949137242717,99.0999984741211,-0.00743649359137788
6633,2021-07-12,98.9499969482422,99.1999969482422,98.26000213623048,99.0500030517578,2051700.0,-0.005627627132613555,3.7000457770653563,-0.1098963747945611,38.33334922784483,43.68949897880002,0.4033094732204603,1.060831289314848,6.971572259306896,9.203120267689542,26.70563966088964,1.25,-0.9405828041836486,-0.8815025329589758,-2.6682653117814965,0.9052602458635448,-1.7748839223702362,0.01187885645228448,1.9510652056532791,47.36825197963425,-2.006716208478103,0.8933813894112571,7,0.2650032043456747,1.1900062561035014,6.3550033569335795,9.810005187988267,1.530006408691392,0,-0.00616473601985712,1.373620845769433,99.51000213623048,-2.3803137760584567,98.2699966430664,-2.826019172720399,99.37000274658205,-0.00616473601985712
6634,2021-07-13,98.0,99.1500015258789,97.83999633789062,98.91000366210938,1650100.0,-0.009600777943824634,-1.130070710829922,9.099481232837496,35.93755238674976,41.80208775795717,1.2705832142402471,1.9368632226884301,7.540073888585226,10.100354261574779,26.633154947675564,1.3100051879882812,-0.8646080298616994,-1.7214996337890653,-3.6757703401244015,0.23277107254627083,-2.6986349869567334,-0.7443642806213973,2.771419814224032,7.5831097547746475,-39.025974524101166,0.9771353531676694,7,1.1099967956542969,1.9050025939941406,7.284999847412109,10.760002136230469,3.4300003051757812,1,0.03489794049944206,3.7000457770653563,98.9499969482422,1.373620845769433,99.51000213623048,-2.3803137760584567,98.2699966430664,0.03489794049944206
6635,2021-07-14,98.88999938964844,99.12000274658205,98.0999984741211,98.19000244140624,1680700.0,0.009081626424984002,-1.318178665556975,-0.7692243200644041,37.642624708006096,40.54454410418309,0.3219465447017882,0.9548407905796097,6.228178949492872,9.159996169593086,26.886822088787987,1.1200027465820455,-0.7163035901775743,-0.7420001983642521,-2.675284310404507,1.1912839136760027,-1.7086422543843867,0.2246418576558824,1.7569637784910128,62.874215933957466,19.417605629396185,0.9666420560201291,7,0.21999740600585938,1.0150032043457031,6.217500686645508,9.870002746582031,2.1699981689453267,2,0.034685006839375365,-1.130070710829922,98.0,3.7000457770653563,98.9499969482422,1.373620845769433,99.51000213623048,0.034685006839375365
6636,2021-07-15,98.68000030517578,99.37000274658205,98.12999725341795,98.56999969482422,1577900.0,-0.0021235624003314024,-1.505047702717268,0.15714441416893413,46.15388035401003,40.94240396809258,0.4508031629685689,1.070891034586964,6.05027684325259,9.366125023169332,27.080276614765243,1.240005493164091,-0.6488382052711898,-0.857499313354495,-2.7824815538396024,1.0674829271306123,-1.8199904335970416,0.10499180688805154,1.8474844827224643,50.29946411684312,4.4021710811607875,0.9624911202425532,7,0.3299980163574219,1.2250022888183594,6.427499771118164,10.080001831054688,3.9899978637695312,3,0.027969214913811546,-1.318178665556975,98.88999938964844,-1.130070710829922,98.0,3.7000457770653563,98.9499969482422,0.027969214913811546
6637,2021-07-16,98.19000244140624,99.18000030517578,98.0,98.95999908447266,1453100.0,-0.004965523533179805,-1.0521717208574102,-6.999930642252869,49.00992856906792,41.35128164339456,0.7500350778471727,1.4377038594186615,6.143517753423794,9.87970153613712,27.555061288911286,1.1800003051757812,-0.762124935294139,-1.2224971771240405,-3.1570244475438187,0.7120300932957377,-2.1897608123339296,-0.2552335419141514,2.2227831014604504,22.8761200951415,-25.77249314620055,0.9672636352098922,7,0.7049942016601705,1.7150001525879048,5.722497940063491,10.569999694824233,5.319999694824247,4,0.03645986467712414,-1.505047702717268,98.68000030517578,-1.318178665556975,98.88999938964844,-1.130070710829922,98.0,0.03645986467712414
6638,2021-07-19,98.0,98.86000061035156,97.4000015258789,97.83999633789062,2314100.0,-0.0019350487491801571,-1.8077086726235017,-0.20779786970522282,40.46966958739277,41.40346500700896,0.7964840484499547,1.5230748765251434,5.893492556061233,10.121956469509684,27.871679211532975,1.4599990844726562,-0.8402195042032758,-1.2964996337890682,-3.2795254299779373,0.6865261623998009,-2.28801253188351,-0.30498673569462653,2.302674267636391,30.456756463680783,-18.694449057546635,0.9915128980944374,7,0.6749992370605469,1.7750015258789062,5.605001449584961,10.760002136230469,7.209999084472656,0,0.043775519546197295,-1.0521717208574102,98.19000244140624,-1.505047702717268,98.68000030517578,-1.318178665556975,98.88999938964844,0.043775519546197295
6639,2021-07-20,99.01000213623048,99.68000030517578,97.80999755859376,97.80999755859376,1834900.0,0.010306144247249849,-2.1166593551914414,7.499856952126645,47.11656556579057,41.91020827789232,-0.25437704514270365,0.35982717789596563,4.428395722448485,9.2065365006397,28.361245159451254,1.870002746582017,-0.8666633631251415,-0.1774974822997848,-1.950865766061085,1.5958708014615155,-1.064181624180435,0.7091866595808654,1.118511766900454,70.61409966403939,19.808938831063145,0.8866841418806469,7,-0.4700012207031392,0.7649993896484233,4.649999618530259,9.749999999999986,7.309997558593736,1,0.014846997161766406,-1.8077086726235017,98.0,-1.0521717208574102,98.19000244140624,-1.505047702717268,98.68000030517578,0.014846997161766406
6640,2021-07-21,99.08999633789062,99.77999877929688,98.69000244140624,99.08999633789062,1825400.0,0.0008079406113947751,-1.7250324254214693,0.0,47.50302944696797,43.11998280330176,-0.4227207291528856,0.14635863316749465,3.8916232301325095,9.23340751156789,28.998968505683788,1.0899963378906392,-0.8950818773019051,-0.00800323486328125,-1.5923158079268944,1.576309338200332,-0.8001595213950878,0.7841530516685253,0.8748068226051942,71.00826732403488,21.69163716700308,0.7921562865318064,7,-0.4999961853027344,0.6850051879882812,4.690004348754883,9.670005798339844,-5.609992980957031,2,0.023614936459437352,-2.1166593551914414,99.01000213623048,-1.8077086726235017,98.0,-1.0521717208574102,98.19000244140624,0.023614936459437352
6641,2021-07-22,99.38999938964844,99.9800033569336,98.47000122070312,99.11000061035156,1562100.0,0.0030275816212044226,1.0684865650115485,100.0,46.79010554909834,43.21741171054759,-0.6114436771481735,-0.33627885544177616,3.233038763913598,9.026652826741184,29.711454597714688,1.5100021362304688,-0.8403565525834438,0.3969997406005916,-0.7330518141455258,1.527051295346709,-0.16802603677247419,0.9620255179736574,-1.9899978637695312,77.13164540491948,30.71685941127926,0.565025777373062,7,-0.6999969482421875,0.38500213623046875,4.430002212524414,9.370002746582031,-8.5,3,0.016802476901104146,-1.7250324254214693,99.08999633789062,-2.1166593551914414,99.01000213623048,-1.8077086726235017,98.0,0.016802476901104146
6642,2021-07-23,100.1500015258789,100.62000274658205,99.33999633789062,99.58000183105469,1241000.0,0.007646666072015584,-1.4380826436673306,2.035722070844687,54.16668558873818,44.976671306202405,-1.4204949846804737,-1.0882828256962256,2.2119621996036756,8.369736012597002,29.532073723366274,1.2800064086914205,-0.8101662737555841,1.1165016174316378,-0.11904809389604054,2.352051328759316,0.4987267617677986,1.734276473095477,-2.698399963378904,85.4036943315038,38.03300337982762,0.6177748556638363,7,-1.1399993896484375,-0.375,3.5,8.610000610351562,-9.220001220703125,4,0.025162222712650006,1.0684865650115485,99.38999938964844,-1.7250324254214693,99.08999633789062,-2.1166593551914414,99.01000213623048,0.025162222712650006
6643,2021-07-26,100.58999633789062,100.81999969482422,99.72000122070312,100.08999633789062,1360300.0,0.004393358016055782,1.2916474608598902,0.8771934521021001,58.775003302471276,47.51416585239368,-1.7918203826676518,-1.4249143141747282,1.5186824287955147,7.989647862959089,29.056026345565368,1.0999984741210938,-0.6031126762710812,1.4444965362548885,0.0713789098158486,2.8176141626939284,0.7579377230353685,2.1310553494744084,-3.011658728027342,92.35869788379499,42.849906623010504,0.686558813219519,7,-1.4799957275390625,-0.8149948120117188,2.0125045776367188,8.170005798339844,-10.049995422363281,0,0.0290287891902421,-1.4380826436673306,100.1500015258789,1.0684865650115485,99.38999938964844,-1.7250324254214693,99.08999633789062,0.0290287891902421
6644,2021-07-27,99.0,100.68000030517578,98.8499984741211,100.16000366210938,1726400.0,-0.015806704401794436,-1.5068402955592948,-2.32000732421875,48.11415621352022,48.677669353006365,-0.050351639749806054,0.1424578024024612,2.778503105355469,9.63203099189144,28.730409004313046,1.8300018310546875,-0.6210515576032662,-0.1264999389648409,-1.4964679230649551,1.2434680451352733,-0.8114839310149051,0.5584840530852233,-1.2271626650390601,22.55315418854032,-24.975825874650823,0.6849839920500604,7,0.1100006103515625,0.7750015258789062,3.460000991821289,8.860000610351562,-9.010002136230469,1,0.06272726347952173,1.2916474608598902,100.58999633789062,-1.4380826436673306,100.1500015258789,1.0684865650115485,99.38999938964844,0.06272726347952173
6645,2021-07-28,99.02999877929688,99.61000061035156,98.8000030517578,98.86000061035156,1667100.0,0.0003030179726957183,-4.586319389633857,-0.1465496829865039,54.347839370653354,49.58810924374451,-0.06526655135924386,0.0811793338230018,2.462805720643246,9.618879790304945,28.668560544186867,0.8099975585937642,-0.5080902065077311,-0.07400093078612713,-1.4342703250984954,1.2862684635262411,-0.7541356279423042,0.6061337663700499,-1.0743317027441321,23.829698817280754,-27.339042278960168,0.6801346971561807,7,0.0800018310546875,0.7450027465820312,3.430002212524414,8.830001831054688,-6.44000244140625,2,0.07361406649892221,-1.5068402955592948,99.0,1.2916474608598902,100.58999633789062,-1.4380826436673306,100.1500015258789,0.07361406649892221
6646,2021-07-29,99.0999984741211,99.97000122070312,98.91000366210938,99.4499969482422,1311000.0,0.0007068534351921674,-1.9041502492657894,-2.0588367291985397,47.29191484901433,49.39721883040523,-0.07758288714663308,-0.02142231241721504,2.089780015156464,9.502596868645213,28.639135477464855,1.05999755859375,-0.2724172724008014,0.01599884033203125,-1.3314572922204775,1.36345497288454,-0.6577292259442231,0.6897269066082856,-0.9724714404720629,14.85128321341627,-32.710080440096135,0.6737280662762534,7,0.01000213623046875,0.5550041198730469,3.420003890991211,8.760002136230469,-6.2900009155273295,3,-0.05671034514349771,-4.586319389633857,99.02999877929688,-1.5068402955592948,99.0,1.2916474608598902,100.58999633789062,-0.05671034514349771
6647,2021-07-30,99.79000091552734,100.77999877929688,99.01000213623048,99.0999984741211,1317300.0,0.006962688718773702,-3.068980637014272,-1.9714441416892932,55.45457878252519,51.06220874097549,-0.5774865827533233,-0.7598330554366157,1.138496665133232,8.777517939466392,28.41745892681262,1.769996643066392,-0.09106894037910251,0.7120014190673771,-0.620958544838345,2.0449613829730993,0.04552143711451606,1.3784814010202382,-1.5009255222078082,49.009876683096685,1.3652581902340941,0.6664799819528597,7,-0.4750022888183594,-0.6800003051757812,2.5374984741210938,8.069999694824219,-7.569999694824219,4,-0.08918730778861095,-1.9041502492657894,99.0999984741211,-4.586319389633857,99.02999877929688,-1.5068402955592948,99.0,-0.08918730778861095
6648,2021-08-02,98.87999725341795,100.3000030517578,97.91000366210938,100.3000030517578,1749600.0,-0.009119186829948167,2.3661825781875225,-2.05797213622291,55.744110373292614,52.02082483069794,0.5257614050482857,0.11096750767427466,1.7847979180672269,9.642965180066525,28.281851568829975,2.3899993896484233,-0.028598816350836387,-0.16950225830079546,-1.4933160122584894,1.1543114956568985,-0.8314091352796424,0.4924046186780515,1.9400024414062642,33.79774360937384,-18.13305252134697,0.6619068769788498,8,0.48500442504884234,0.23000335693360796,2.970005035400405,8.980003356933608,-5.7900009155273295,0,-0.08040045680692376,-3.068980637014272,99.79000091552734,-1.9041502492657894,99.0999984741211,-4.586319389633857,99.02999877929688,-0.08040045680692376
6649,2021-08-03,99.88999938964844,101.9499969482422,98.9800033569336,99.3000030517578,2631000.0,0.010214423182496324,-3.8292746467516263,-0.41548868221553414,56.42673622688134,53.012347806243866,-0.38698102277207624,-0.8820376780152941,0.5106227793847324,8.582011733940476,27.260895035421573,3.069999694824247,0.0726041519518219,0.8009998321533232,-0.5752634833281576,2.177263147634804,0.11286817441258279,1.4891314898940635,-1.9799957275390625,49.00987668309616,-1.4731729967450704,0.6881316577407419,8,0.04000091552734375,-0.21500015258789062,1.7050018310546875,7.970001220703125,-8.690002441406236,1,-0.09360294855592954,2.3661825781875225,98.87999725341795,-3.068980637014272,99.79000091552734,-1.9041502492657894,99.0999984741211,-0.09360294855592954
6650,2021-08-04,97.7300033569336,99.87000274658205,97.5199966430664,99.54000091552734,2192500.0,-0.021623746580367698,-1.1076184089882848,-3.0678115139915465,45.118204699960025,52.826581045228494,1.7431201252527586,1.2108763188897598,2.420388280518324,10.67734021687454,26.80659853052296,2.3700027465820312,0.22344319079084585,-1.2769962310790959,-2.7729842953627895,0.2189918332045977,-2.0249902632209427,-0.5290021989372491,4.219993591308608,4.7405575485361915,-43.87518001388307,0.7479940321418483,8,2.004993438720703,1.9449958801269531,3.8649978637695312,10.129997253417969,-7.5200042724609375,2,-0.07919784331630164,-3.8292746467516263,99.88999938964844,2.3661825781875225,98.87999725341795,-3.068980637014272,99.79000091552734,-0.07919784331630164
6651,2021-08-05,98.94000244140624,99.33000183105469,97.87000274658205,97.93000030517578,1587100.0,0.012381040037964919,-1.5840754569208628,-0.5580129826336121,53.58851779438154,52.76234017918887,0.5169377031898961,0.05654514970420621,0.9761518840872014,9.39803577893018,25.952084742365916,1.5999984741210938,0.2790016628171088,-0.10049743652345455,-1.5564670905290825,1.3554722174821734,-0.8284822635262685,0.6274873904793594,3.009994506835966,32.05430475209594,-18.998688209355848,0.7279848270028162,8,0.7949943542480611,0.7349967956543111,2.6349983215332173,8.919998168945327,-9.680000305175767,3,-0.0641803714051471,-1.1076184089882848,97.7300033569336,-3.8292746467516263,99.88999938964844,2.3661825781875225,98.87999725341795,-0.0641803714051471
6652,2021-08-06,98.7699966430664,99.27999877929688,98.1999969482422,98.98999786376952,1984500.0,-0.0017182716206269877,1.6999942779758939,-0.21782253008315677,53.6912589670985,52.19747969748079,0.5259086079146158,0.17736251206422082,0.8570809887173141,9.501195539515138,25.219066391110545,1.0800018310546733,0.32382006290959,-0.23350296020507244,-1.6767912730595782,1.2097853526494333,-0.9551471166323182,0.48814119622217333,3.0914002990722764,28.216702345134404,-24.390610753692105,0.72164415642725,8,0.9650001525878906,0.9050025939941406,2.627504348754883,8.830005645751953,-10.339996337890625,4,-0.06034220195441331,-1.5840754569208628,98.94000244140624,-1.1076184089882848,97.7300033569336,-3.8292746467516263,99.88999938964844,-0.06034220195441331
6653,2021-08-09,98.33999633789062,98.86000061035156,97.26000213623048,97.5500030517578,2332100.0,-0.004353551886102758,-1.3357725207164137,-3.59085864891138,46.598954811515114,52.029123986146885,0.6740676360158062,0.5895462787685233,1.2565568639269031,9.882566784595085,24.562697798123402,1.5999984741210795,0.342916356740389,-0.6330032348632812,-2.1065170798110557,0.8405106100844932,-1.3697601573371685,0.103753687610606,3.4345725982666124,23.02762039083986,-26.174139699012112,0.7367569224738891,8,1.2650032043457173,1.2650032043457173,3.057504653930664,8.985004425048828,-9.899993896484375,0,-0.062233021609636285,1.6999942779758939,98.7699966430664,-1.5840754569208628,98.94000244140624,-1.1076184089882848,97.7300033569336,-0.062233021609636285
6654,2021-08-10,101.41999816894531,101.58999633789062,98.18000030517578,98.33999633789062,2483100.0,0.031319930300505394,-1.0058836201093249,3.8987696289571083,59.066150678392376,52.553380798117885,-2.2647164611353077,-2.341131833848081,-1.734667860596815,6.81047172765625,23.137186058300603,3.4099960327148438,0.30166167925389686,2.275998687744135,0.5126490594063853,4.039348316081885,1.39432387357526,3.1576735019130098,0.17398809521485248,96.07394003252627,47.5803693583336,0.8816748141688776,8,-1.8149986267089702,-1.8149986267089702,-1.2174968719482422,5.905002593994141,-12.150001525878906,1,-0.08213372097659266,-1.3357725207164137,98.33999633789062,1.6999942779758939,98.7699966430664,-1.5840754569208628,98.94000244140624,-0.08213372097659266
6655,2021-08-11,102.31999969482422,103.38999938964844,101.4800033569336,101.80999755859376,3010200.0,0.008874004556573611,-2.2649768833997377,0.16558501072572873,60.892190735932836,54.06452256333105,-2.9602555329720417,-3.13154687579177,-2.5780920345327445,5.877864951304517,21.959326858327756,1.970001220703125,0.19597020675185206,3.004500198364255,0.7471671055494795,5.26183329117903,1.8758336519568672,4.133166744771643,-5.059997558593736,82.5448584952039,36.11754537311538,1.1286665464073873,8,-1.9949989318847656,-1.9949989318847656,-2.484996795654297,5.005001068115234,-13.010002136230469,2,-0.10867868236657663,-1.0058836201093249,101.41999816894531,-1.3357725207164137,98.33999633789062,1.6999942779758939,98.7699966430664,-0.10867868236657663
6656,2021-08-12,101.44000244140624,102.76000213623048,100.7300033569336,102.55999755859376,3410900.0,-0.008600442299087518,1.6710435175425076,-2.1960596586235406,54.75313538886574,53.986584408480006,-1.9147816458420408,-2.144104678718591,-1.6225297377614396,6.68579881528477,20.77469314209041,2.029998779296889,0.3061342245997025,1.9865028381347543,-0.4384832492031876,4.411488925472696,0.7740097944657833,3.198995881803725,-4.057400360107394,68.18926880995052,25.58957829194513,1.2124930436689698,8,-1.1150016784667827,-1.1150016784667827,-1.9325008392333842,5.884998321533217,-13.760002136230455,3,-0.11070586639053226,-2.2649768833997377,102.31999969482422,-1.0058836201093249,101.41999816894531,-1.3357725207164137,98.33999633789062,-0.11070586639053226
6657,2021-08-13,101.7699966430664,102.37999725341795,100.83000183105469,101.80999755859376,1217900.0,0.0032530973355484605,1.6271102059289824,0.03571525885559761,54.38335952985694,53.83538987032048,-2.161703217067938,-2.3106091618788014,-1.9537728983431464,6.291155700864607,19.466894043872244,1.549995422363267,0.3634720799594078,2.1374973297119197,-0.41970359774592225,4.694698257169762,0.8588968659829987,3.4160977934408407,-4.26724661560057,73.5725371544212,35.72756399932736,1.2786004637289208,8,-1.4449958801269531,-1.4449958801269531,-2.1899948120117188,5.555004119873047,-15.509994506835938,4,-0.12292419101389684,1.6710435175425076,101.44000244140624,-2.2649768833997377,102.31999969482422,-1.0058836201093249,101.41999816894531,-0.12292419101389684
6658,2021-08-16,102.29000091552734,102.6999969482422,100.75,101.2699966430664,2403400.0,0.005109602924374013,1.1195661187865749,-25.499523173746425,63.276832331372894,54.59651165970843,-2.3994587409960957,-2.6274490222534297,-2.5089845847256242,5.698651021152429,17.876631828145385,1.9499969482422017,0.5140881088250779,2.4430015563964815,-0.2535310762847729,5.139534189077736,1.0947352400558543,3.7912678727371087,-4.669505900817853,78.8867818153862,37.49200606836834,1.3482663163406265,8,-1.9650001525878906,-1.9650001525878906,-2.612499237060547,5.034999847412109,-17.040000915527344,0,-0.1354971207967567,1.6271102059289824,101.7699966430664,1.6710435175425076,101.44000244140624,-2.2649768833997377,102.31999969482422,-0.1354971207967567
6659,2021-08-17,100.4800033569336,101.98999786376952,100.05999755859376,101.9800033569336,1681800.0,-0.017694765298599147,1.5394924408215813,-1.470582075485811,55.116457248756376,55.7074286095747,-0.5553709750834912,-0.7395954554206696,-0.7092075372614346,7.415626111041433,16.772081994334005,2.2300033569335795,0.5008360359360324,0.5595039367675838,-2.121057813724036,3.2400656872592037,-0.7807769384782262,1.8997848120133938,-2.744118254725322,12.612779801589657,-29.72312256756314,1.340280875245807,8,-0.15500259399414062,-0.15500259399414062,-0.8025016784667969,6.844997406005859,-14.8800048828125,1,-0.11982484587264419,1.1195661187865749,102.29000091552734,1.6271102059289824,101.7699966430664,1.6710435175425076,101.44000244140624,-0.11982484587264419
6660,2021-08-18,101.43000030517578,102.19000244140624,100.37000274658205,100.4800033569336,2296500.0,0.009454587146733306,-2.1111154583512928,-0.633331298828125,57.74086830096204,56.16880088808364,-1.034072752797229,-1.5866447272649964,-1.6895450486336756,6.3243352742400845,15.733503822213656,1.8199996948241903,0.5839236591822186,1.392500686645505,-1.3392148063725102,4.12421617966352,0.026642940136497373,2.7583584331545126,-3.5810329172187068,50.740756439056256,4.724654304355184,1.3658577465090072,8,-1.1049995422363281,-1.1049995422363281,-1.9225006103515625,5.895000457763672,-16.889999389648438,2,-0.1198856711576769,1.5394924408215813,100.4800033569336,1.1195661187865749,102.29000091552734,1.6271102059289824,101.7699966430664,-0.1198856711576769
6661,2021-08-19,101.05999755859376,102.16999816894531,100.36000061035156,101.12000274658205,2274700.0,-0.003647863013593433,-1.4794502651999621,-0.06316355868227887,54.310917697342596,56.23765185811076,-0.3707077232511864,-1.1437559841921257,-1.276147525877974,6.527742808870684,14.521039578124185,1.80999755859375,0.5839350720068808,0.9389980316162223,-1.811411740230895,3.6894078034633395,-0.4362068543073434,2.314202917539788,-3.100209530602868,37.87879663612981,-7.438112846375262,1.3752048859235613,8,-0.7349967956543111,-0.7349967956543111,-1.5524978637695455,6.265003204345689,-14.189994812011733,3,-0.11626756663226179,-2.1111154583512928,101.43000030517578,1.5394924408215813,100.4800033569336,1.1195661187865749,102.29000091552734,-0.11626756663226179
6662,2021-08-20,102.66999816894531,102.7699966430664,100.4499969482422,100.97000122070312,1511100.0,0.015931136446130312,1.4421127869062957,-28.330832803560078,62.28127297656649,57.98013165422758,-1.5302358077027947,-2.69337558751468,-2.8499075936050815,4.751153469091605,13.934932924148047,2.3199996948242045,0.9257464417913468,2.422998809814459,-0.5545174597545213,5.400515079383439,0.9342406750299688,3.911756944598949,-4.601605913721272,96.31001815852815,47.489730119684836,1.488758134784488,8,-1.8849983215332031,-2.3449974060058594,-3.2124977111816406,4.655002593994141,-16.389999389648438,4,-0.14600173498691627,-1.4794502651999621,101.05999755859376,-2.1111154583512928,101.43000030517578,1.5394924408215813,100.4800033569336,-0.14600173498691627
6663,2021-08-23,103.51000213623048,103.8499984741211,102.47000122070312,102.66999816894531,2852900.0,0.008181591334042171,-1.2258058561856653,0.4941208677778759,61.861082043977554,58.290679583737045,-1.7430518377300501,-3.481923594943069,-3.690875128740572,3.7760160342439804,13.697497811257294,1.3799972534179688,1.1242102690876692,3.1170024871826314,-0.1985059963775342,6.432510970742797,1.4592482454025486,4.774756728962714,-5.335177738317952,91.0291225393199,40.48822211620555,1.6577542417800857,8,-1.555004119873061,-2.9550018310547017,-4.1100025177002095,3.81499862670897,-3.0,0,-0.16665056172346637,1.4421127869062957,102.66999816894531,-1.4794502651999621,101.05999755859376,-2.1111154583512928,101.43000030517578,-0.16665056172346637
6664,2021-08-24,105.20999908447266,105.4800033569336,103.52999877929688,103.98999786376952,2215100.0,0.016423504136390488,1.2159019975031211,1.452375546089492,75.27025062555872,59.888241793695485,-3.1837002188162273,-4.946435106604284,-5.3405081275512885,1.9259273879949887,13.211273096765783,1.9700012207031108,1.4075744357827915,4.506499481201175,0.6253801498786515,8.387618812523698,2.5659398155399202,6.447059146862429,-6.808167723511787,94.72648188243288,36.80620615777457,1.9405596656612603,8,-2.4399986267089844,-3.839996337890625,-5.98499870300293,2.115001678466797,-9.489997863769531,1,-0.18971579943125805,-1.2258058561856653,103.51000213623048,1.4421127869062957,102.66999816894531,-1.4794502651999621,101.05999755859376,-0.18971579943125805
6665,2021-08-25,106.31999969482422,106.63999938964844,105.0199966430664,105.27999877929688,3177700.0,0.010550333808674761,-1.0769196911083614,0.8524589138754685,75.10202365734382,62.14922937908194,-4.097530236791215,-5.77855385193908,-6.401682399212078,0.617595283990795,12.835714705902584,1.6200027465820312,1.8847963670259844,5.25200004577637,0.7182220903799106,9.78577800117283,2.9851110680781403,7.5188890234746,-7.49347801410498,94.90446246774515,32.31969440093269,2.266888977698227,8,-2.970001220703125,-4.369998931884766,-7.162498474121094,1.0050010681152344,-8.339996337890625,2,-0.19488338299639596,1.2159019975031211,105.20999908447266,-1.2258058561856653,103.51000213623048,1.4421127869062957,102.66999816894531,-0.19488338299639596
6666,2021-08-26,93.4800033569336,97.9000015258789,93.41000366210938,97.25,18546900.0,-0.12076746025908514,-1.2966764294397366,-3.624993581043906,40.33614499475949,60.588427764071106,8.375355728799391,6.976507909814757,6.3424912824336985,13.208928495172671,12.645861391368808,12.909996032714844,1.6507099765861142,-7.306996536254886,-12.92205840413827,-1.691934668371502,-10.114527470196577,-4.499465602313194,13.159996032714844,0.5290983932709065,-63.65995946203416,2.8075309339416887,8,6.5449981689453125,6.5449981689453125,5.702497482299805,13.84499740600586,4.889999389648452,3,-0.09563545272105678,-1.0769196911083614,106.31999969482422,1.2159019975031211,105.20999908447266,-1.2258058561856653,103.51000213623048,-0.09563545272105678
6667,2021-08-27,90.88999938964844,94.11000061035156,90.83999633789062,92.27999877929688,6575400.0,-0.0277065027201141,-3.3892512980163647,0.36870043165817046,37.385714093789105,57.71163684878401,10.34792553961114,9.344664743728885,8.800732226417736,15.539869280052685,13.361183545635862,3.2700042724609375,1.213272336514649,-9.452000427246091,-16.600919809750252,-2.30308104474193,-13.026460118498164,-5.8775407359940175,15.75,0.3164749499985031,-66.2256362688629,3.574459691252079,8,7.849998474121094,7.849998474121094,8.34250259399414,16.435001373291016,6.279998779296875,4,-0.04422925151349766,-1.2966764294397366,93.4800033569336,-1.0769196911083614,106.31999969482422,1.2159019975031211,105.20999908447266,-0.04422925151349766
6668,2021-08-30,90.93000030517578,92.61000061035156,90.7699966430664,91.0,5500100.0,0.0004401024952795929,-8.435747960640857,0.05035951479224985,30.200077935610665,54.94315025843449,9.52913724425433,9.147530698440221,8.638644552967122,15.242878628868937,13.436753386360945,1.8400039672851562,0.9008441646379737,-9.01449966430664,-17.299510102853702,-0.7294892257595791,-13.157004883580171,-4.87199444503311,15.077998962402347,1.0082144575799488,-59.24549421688754,4.142505219273533,8,7.774997711181641,7.774997711181641,8.462501525878906,15.71500015258789,6.180000305175781,0,-0.051138254814392936,-3.3892512980163647,90.88999938964844,-1.2966764294397366,93.4800033569336,-1.0769196911083614,106.31999969482422,-0.051138254814392936
6669,2021-08-31,90.54000091552734,92.12000274658205,90.26000213623048,90.6999969482422,3371100.0,-0.004289006800170858,-4.166714350807125,2.285667574932083,27.328713016665446,51.56402189351265,9.343429552668795,9.276760261548986,8.871461113334917,15.36031336265546,14.829078732060399,1.8600006103515625,0.5177102041528059,-8.93699913024902,-18.228955458304142,0.354957197806101,-13.582977294276574,-4.291020966221467,14.553718194580085,1.7093945436311624,-53.42270646273955,4.64597816402756,8,7.909999847412109,7.909999847412109,8.90250015258789,14.255001068115234,7.739997863769531,1,0.1101170876948081,-8.435747960640857,90.93000030517578,-3.3892512980163647,90.88999938964844,-1.2966764294397366,93.4800033569336,0.1101170876948081
6670,2021-09-01,89.98999786376953,90.75,89.63999938964844,90.66000366210938,3043500.0,-0.00607469677707384,1.6117708305284038,4.187640074388069,27.68030429533401,48.605064848845025,9.051918941357002,9.715277521943165,9.264643405648712,15.639929667375128,15.497886702077063,1.1100006103515625,-0.10480403376863023,-9.100001907348627,-19.298794174657445,1.0987903599601907,-14.199398041003036,-4.000605773694218,13.917023888427735,4.2372685666255645,-47.209003204611314,5.099396133654409,9,8.150001525878906,8.150001525878906,9.452503204345703,14.520004272460938,8.860000610351562,2,0.0636737803417653,-4.166714350807125,90.54000091552734,-8.435747960640857,90.93000030517578,-3.3892512980163647,90.88999938964844,0.0636737803417653
6671,2021-09-02,92.58999633789062,92.77999877929688,90.1500015258789,90.1500015258789,3648100.0,0.02889208285188616,-1.1557400372090114,-3.6417517849212584,33.56017478742493,45.41383171671819,5.726279735688323,6.972652029306545,6.515137925622028,12.772178320378885,15.883360889480489,2.7900009155273438,-0.4677321623899928,-6.1825031280517635,-16.78820560795404,4.4231993518505135,-11.485354368002902,-0.879651888100625,9.890323178051759,65.9954394325234,16.63136379336145,5.30285123995114,9,5.5500030517578125,5.5500030517578125,6.852504730224609,11.920005798339844,5.860000610351577,3,0.058213708091888305,1.6117708305284038,89.98999786376953,-4.166714350807125,90.54000091552734,-8.435747960640857,90.93000030517578,0.058213708091888305
6672,2021-09-03,92.80999755859376,93.33000183105469,91.6500015258789,92.19000244140624,3939200.0,0.002376079807804299,1.0240922878941079,0.2540968997701913,32.838518439128805,42.18910242729054,4.42599202421512,6.622803328797474,6.214415201384085,12.326894902104655,16.207746405440055,1.6800003051757812,-0.9981875871436188,-5.664501953124983,-16.60029290196664,5.271288995716674,-11.132397427545811,-0.1966064787041546,8.386289944719223,85.90775261756328,38.6142539631084,5.467895474420826,9,5.330001831054673,5.330001831054673,6.572504043579087,11.700004577636705,5.2900009155273295,4,0.059907395046294276,-1.1557400372090114,92.58999633789062,1.6117708305284038,89.98999786376953,-4.166714350807125,90.54000091552734,0.059907395046294276
6673,2021-09-07,92.22000122070312,92.97000122070312,92.11000061035156,92.80999755859376,3195100.0,-0.0063570343002988805,-1.1234646974606284,-0.951614491041523,34.356057464365094,37.6430809649357,3.6275608479807175,7.094537137762941,6.747085397228275,12.652040855810512,16.02419209447625,0.8600006103515625,-1.5049892609413291,-5.948498535156247,-17.23694328581746,5.339946215504966,-11.592720910486847,-0.3042761598256476,7.820657471243408,69.91870254891907,17.48491975913349,5.644222375330606,9,5.9199981689453125,5.9199981689453125,6.992498397827148,11.794998168945312,5.1500015258789205,1,0.053675958389934664,1.0240922878941079,92.80999755859376,-1.1557400372090114,92.58999633789062,1.6117708305284038,89.98999786376953,0.053675958389934664
6674,2021-09-08,93.08999633789062,93.47000122070312,91.5,92.30999755859376,3734300.0,0.009433909191840062,1.5584289479420566,-1.3220400351729642,34.156527234069074,33.09358136234962,0.9583219910073808,5.869409188637377,5.795486597022602,11.514136626280916,17.51240671245369,1.970001220703125,-2.336299258205827,-4.662003326416013,-16.059483996627137,6.735477343795111,-10.360743661521568,1.036737008689542,5.910596423826092,90.07820623657885,35.8840612800698,5.69874033510556,9,0.6800041198730469,5.0500030517578125,6.147504806518555,10.350006103515625,5.5500030517578125,2,0.04318406306376299,-1.1234646974606284,92.22000122070312,1.0240922878941079,92.80999755859376,-1.1557400372090114,92.58999633789062,0.04318406306376299
6675,2021-09-09,91.1999969482422,93.25,90.97000122070312,93.11000061035156,3023500.0,-0.02030292688795743,1.0821883448064435,-2.44872647599674,32.29166324111192,32.19975005638878,0.5341714238674768,7.255610011695595,7.577013865574713,13.129063372565767,18.20236380683329,2.279998779296875,-3.3590009785994397,-5.996002578735343,-17.539208181034624,5.547203023563938,-11.767605379884984,-0.2243997775857025,6.864536476267688,31.62637105058194,-23.614051581518904,5.771602801149639,9,0.6750030517577983,6.940002441406236,8.602502822875962,12.085002899169908,8.069999694824205,3,0.07763160162245097,1.5584289479420566,93.08999633789062,-1.1234646974606284,92.22000122070312,1.0240922878941079,92.80999755859376,0.07763160162245097
6676,2021-09-10,90.20999908447266,91.69000244140624,90.12999725341795,91.37000274658205,3003600.0,-0.010855240097556007,-1.3636311092615203,0.6073305958106435,27.112413633243563,31.058272227439275,1.1304143016916157,7.758952426133149,8.444154636217178,13.845179182352268,19.454298725385975,1.5600051879882812,-4.897438567817659,-6.4245002746582,-18.18888516846455,5.339884619148151,-12.306692721561376,-0.5423078277550246,7.0120809365510866,2.3952615577199143,-45.68175558907118,5.882192446903175,9,1.345001220703125,7.930000305175781,9.494998931884766,13.075000762939453,10.739997863769545,4,0.09577651565607415,1.0821883448064435,91.1999969482422,1.5584289479420566,93.08999633789062,-1.1234646974606284,92.22000122070312,0.09577651565607415
6677,2021-09-13,89.26000213623047,90.66999816894531,88.80999755859375,90.62999725341795,4485600.0,-0.010530949538671508,1.5655234827996254,1.1810265449474884,23.929734721383184,30.361567425858446,2.0393390803262434,8.141075053828303,9.244504730965275,14.507720197681522,20.894780414308673,1.8600006103515625,-6.696705924343135,-6.748997497558591,-18.692623416850324,5.194628421733142,-12.720810457204465,-0.7771845379127171,7.2038698216557435,9.656743004210897,-31.624457710816714,5.971812959645869,9,1.8799972534179688,8.464996337890625,10.444995880126953,13.984996795654297,11.019996643066406,0,0.10295759121746118,-1.3636311092615203,90.20999908447266,1.0821883448064435,91.1999969482422,1.5584289479420566,93.08999633789062,0.10295759121746118
6678,2021-09-14,88.43000030517578,89.54000091552734,87.87000274658203,89.54000091552734,1738600.0,-0.009298698310447273,2.00900405526153,0.810222311324966,18.291753215822595,29.35746078132035,2.7685667361415227,8.30529755017966,9.926959280935591,15.066791378718648,22.32564844865783,1.6699981689453125,-6.872081834089485,-6.885999298095697,-18.90330018912134,5.131301592929944,-12.894649743608525,-0.8773488525828697,7.115406724795335,9.999959128232446,-23.50784512273838,6.008650445512823,9,2.240001678466797,8.825000762939453,11.27499771118164,14.459999084472656,12.909996032714844,1,0.10935200877048201,1.5655234827996254,89.26000213623047,-1.3636311092615203,90.20999908447266,1.0821883448064435,91.1999969482422,0.10935200877048201
6679,2021-09-15,88.44000244140625,88.87999725341797,87.12000274658203,88.2300033569336,3290100.0,0.00011310795200669688,2.229381172699084,-0.18918826036153688,14.74762972757101,27.920496940457795,2.714848594556315,7.744083221296336,9.77776720720243,14.776619745305354,24.32781779155556,1.7599945068359375,-6.733590245646326,-6.273997116088864,-18.40779544924176,5.859801217064032,-12.340896282665312,-0.20709794951241633,6.0308479888904,21.53344675787925,-4.034261158643712,6.06689916657645,9,1.8549995422363281,8.439998626708984,11.164997100830092,14.449996948242188,14.009994506835952,2,0.10097241133719037,2.00900405526153,88.43000030517578,1.5655234827996254,89.26000213623047,-1.3636311092615203,90.20999908447266,0.10097241133719037
6680,2021-09-16,89.2699966430664,89.80000305175781,88.31999969482422,88.45999908447266,3920300.0,0.009384827891768088,-1.7156116135173727,3.857148047229791,34.23217377886746,27.99516349506252,1.9802232952578578,6.278272693252973,8.806653501758447,13.693666088582205,26.15152136986858,1.4800033569335938,-6.3845997921909685,-4.836002731323248,-16.769831354959763,7.097825892313267,-10.802917043141505,1.1309115804950096,4.024718157835906,47.045821445444965,17.554493518080616,5.966914311818257,9,1.0250053405761719,7.610004425048828,10.335002899169936,11.230003356933594,13.8800048828125,3,0.10496250810949026,2.229381172699084,88.44000244140625,2.00900405526153,88.43000030517578,1.5655234827996254,89.26000213623047,0.10496250810949026
6681,2021-09-17,89.30999755859375,90.4499969482422,89.16000366210938,89.30999755859375,3841900.0,0.0004480891344409432,-7.600305188199484,0.0,42.68516844026744,29.089235717411256,1.5936106222775095,5.599969887821146,8.658550228089084,13.38192408332236,27.961005426289233,1.2899932861328267,-5.911547285087337,-4.208501815795898,-15.854306837422243,7.437303205830446,-10.031404326609064,1.6144006950172667,2.996763313617322,61.6900742523721,27.33067419347438,5.82290251081317,9,0.9850044250488281,7.570003509521484,11.015003204345703,10.960002899169922,15.709999084472656,4,0.11152165890429222,-1.7156116135173727,89.2699966430664,2.229381172699084,88.44000244140625,2.00900405526153,88.43000030517578,0.11152165890429222
6682,2021-09-20,87.68000030517578,89.86000061035156,86.87000274658203,88.51000213623047,2962600.0,-0.01825100546384606,-1.440817622989107,-100.0,36.884567543935304,29.370181281807948,2.7037160830693097,6.376289389130108,10.119300377171896,14.743431277035512,29.723878647275015,2.9899978637695312,-5.439158463218689,-5.088999176025396,-16.170713073061904,5.992714721011112,-10.62985612454365,0.45185777249285763,3.7968792669346385,22.625666773932913,-15.293455371713357,5.540856948518257,9,2.490001678466797,9.075000762939453,12.645000457763672,12.645000457763672,17.279998779296875,0,0.1513457641067446,-7.600305188199484,89.30999755859375,-1.7156116135173727,89.2699966430664,2.229381172699084,88.44000244140625,0.1513457641067446
6683,2021-09-21,86.26000213623047,88.22000122070312,85.9800033569336,87.63999938964844,2513200.0,-0.01619523453470484,-1.3092823237467506,1.6626436253332109,34.05363550777044,29.358748867774764,3.5641936212986707,6.785600464902529,11.368114833403823,15.86176207510374,31.06404709345614,2.2399978637695312,-5.33717101415759,-5.646497344970697,-15.859395301207527,4.566400611266133,-10.75294632308912,-0.5400483668522753,4.387639607284839,6.263963774831817,-34.73859651624395,5.106448978118417,9,3.354999542236328,10.049999237060547,14.064998626708984,14.064998626708984,18.22999572753905,1,0.1625318374201361,-1.440817622989107,87.68000030517578,-7.600305188199484,89.30999755859375,-1.7156116135173727,89.2699966430664,0.1625318374201361
6684,2021-09-22,85.25,86.88999938964844,84.95999908447266,86.66000366210938,3810500.0,-0.011708811862018886,1.06417683921927,1.021743817690279,32.925057591559764,29.429126017824526,3.738257486822036,6.559908010663051,12.222293433190686,16.569623709908313,31.78868124894813,1.9300003051757812,-5.28113203534275,-5.658499526977536,-14.154274422805827,2.8372753688507544,-9.906386974891689,-1.4106120790633838,4.6100006103515625,5.2823502435431395,-38.70309723355438,4.247887447914145,9,3.075000762939453,10.549999237060547,15.075000762939453,15.075000762939453,22.029998779296875,2,0.1887389599752567,-1.3092823237467506,86.26000213623047,-1.440817622989107,87.68000030517578,-7.600305188199484,89.30999755859375,0.1887389599752567
6685,2021-09-23,85.5999984741211,86.55999755859375,85.33000183105469,85.41000366210938,4692900.0,0.004105553948634544,-6.02857765667575,-0.13474774365300954,19.948371945039483,28.63312138580185,2.805377082462286,4.825430571129161,11.688633961607039,15.895216231331261,32.07946555910426,1.30999755859375,-5.2755499791168745,-4.272500991821289,-9.129321071453774,0.5843190878111955,-6.700911031637531,-1.8440909520050468,3.2800018310546903,11.657552617133456,-28.323355872136183,2.428410039816244,9,2.2150001525878906,10.200000762939453,14.72500228881836,14.72500228881836,22.16000366210939,3,0.19684578007574682,1.06417683921927,85.25,-1.3092823237467506,86.26000213623047,-1.440817622989107,87.68000030517578,0.19684578007574682
6686,2021-09-24,84.54000091552734,85.63999938964844,84.26000213623047,85.44999694824219,3739500.0,-0.012383149269730609,1.139529107006618,-4.7895835843071115,16.840372843713368,27.8454145105052,3.326299608090423,5.461329981923825,12.55563650050405,16.643701519666067,32.84700586736684,1.3799972534179688,-5.391457875282441,-4.885498428344732,-9.983931735530902,0.21293487884143758,-7.434715081937824,-2.3362817747516402,3.555999145507812,4.999979564116223,-27.96644777502383,2.5492166535930867,9,2.8149986267089844,10.90999984741211,15.78499984741211,15.78499984741211,26.22000122070314,4,0.22013248650123307,-6.02857765667575,85.5999984741211,1.06417683921927,85.25,-1.3092823237467506,86.26000213623047,0.22013248650123307
6687,2021-09-27,86.87000274658203,87.2699966430664,84.41000366210938,84.51000213623047,3415200.0,0.027560939269243967,-1.234371647235534,-2.5934185705302872,31.17521265417865,29.276910003655875,0.6946763875326809,2.9668291311796366,10.071531847843858,14.014968827911801,32.766705780780306,2.8599929809570312,-5.246416658501417,-2.354496765136716,-7.5262701394270834,2.8172766091536516,-4.940383452281893,0.23138992200846076,0.4587977294921899,65.90912155978769,36.0629928277089,2.5858866871451824,9,0.4849967956542969,8.579998016357422,13.454998016357422,13.454998016357422,24.479995727539062,0,0.20893281135758346,1.139529107006618,84.54000091552734,-6.02857765667575,85.5999984741211,1.06417683921927,85.25,0.20893281135758346
6688,2021-09-28,86.27999877929688,87.51000213623047,86.01000213623047,86.91000366210938,2641200.0,-0.006791803253492712,-1.5641065769396298,-0.26695115249086737,25.556349105503685,30.47787882342617,1.0589947819662626,3.3630290610584836,10.503525113237018,14.283491877415116,32.622205351968574,1.5,-4.8923695599083885,-2.712000656127927,-7.978171043631761,2.5541697313759073,-5.345085849879837,-0.07891546237601688,-2.0199966430664062,62.153742863581726,38.27724155950014,2.633085193751915,9,1.0750007629394531,9.170001983642578,14.275001525878906,14.045001983642578,26.98999786376953,1,0.21650441086536154,-1.234371647235534,86.87000274658203,1.139529107006618,84.54000091552734,-6.02857765667575,85.5999984741211,0.21650441086536154
6689,2021-09-29,100.51000213623048,101.43000030517578,92.95999908447266,93.0999984741211,26441400.0,0.16492818217735228,-1.2028604763756716,-11.761819414842108,67.71984464726896,34.19873114213745,-12.604303004205633,-10.626579779464194,-3.7549532708746796,-0.19729134027525674,32.0805107960532,15.150001525878906,-3.9885745434118007,11.019502639770522,3.6634790209955668,18.375526258545477,7.341490830383037,14.697514449158007,-16.185000000000016,94.64182721574623,68.78189424990349,3.6780118093874807,9,-7.665000915527358,-5.06000137329103,0.7449970245361186,0.04499816894529829,7.559997558593736,2,0.03959800659584678,-1.5641065769396298,86.27999877929688,-1.234371647235534,86.87000274658203,1.139529107006618,84.54000091552734,0.03959800659584678
6690,2021-09-30,95.72000122070312,99.77999877929688,94.25,99.41000366210938,15163900.0,-0.0476569576531799,1.4966175720918697,-0.4979757918710428,59.16195908239212,36.02948565792908,-7.602651557665155,-5.676318805398296,0.9477464482006042,4.314883212783869,31.374223725514938,6.260002136230483,-2.9241626129446843,5.9430015563964815,-1.9235591542754094,13.809562267068372,2.009721201060529,9.876281911732434,-10.710799157714845,66.74432327663202,36.349985300911854,3.9332803553359463,9,-2.875,-0.2700004577636719,6.350000381469727,5.650001525878906,14.279998779296875,3,0.12076888227299198,-1.2028604763756716,100.51000213623048,-1.5641065769396298,86.27999877929688,-1.234371647235534,86.87000274658203,0.12076888227299198
6691,2021-10-01,97.9800033569336,99.62999725341795,93.6999969482422,94.47000122070312,7063700.0,0.023610552730975787,-1.3485100050610748,-0.951219461766214,63.89419991052846,39.030555920883884,-9.502800237149359,-7.917758338460288,-1.3847668984694224,1.8389499121248036,31.4816930627164,5.930000305175753,-1.6721612498485001,7.9335033416748075,-0.6733104001065442,16.54031708345616,3.6300964707841388,12.236910212565476,-12.313969364257815,79.72974366215493,44.78260496658737,4.303406870890673,10,-5.135002136230469,-5.135002136230469,4.66999626159668,3.9699974060058594,12.680000305175781,4,0.0998162731600356,1.4966175720918697,95.72000122070312,-1.2028604763756716,100.51000213623048,-1.5641065769396298,86.27999877929688,0.0998162731600356
6692,2021-10-04,98.37000274658205,100.25,97.66000366210938,97.9499969482422,6853200.0,0.003980397798392765,-4.180032196290413,0.11965969878038443,66.06335109415471,42.58719098603768,-9.182604510901086,-8.295155638241297,-1.8687415845590891,1.2806770446174198,31.87749141367904,2.589996337890625,-1.2637994011493134,8.04550247192384,-1.2673635507687635,17.358368494616442,3.389069460577531,12.701935483270148,-12.073410101406267,80.15565549964633,40.31570583731979,4.656433011346303,10,-5.5250015258789205,-5.5250015258789205,1.6549987792968608,1.6549987792968608,12.77999877929686,0,0.12595302474034886,-1.3485100050610748,97.9800033569336,1.4966175720918697,95.72000122070312,-1.2028604763756716,100.51000213623048,0.12595302474034886
6693,2021-10-05,97.16999816894531,99.30999755859376,97.16000366210938,98.27999877929688,3641000.0,-0.012198887304376238,-2.8053338734724442,-2.6428221104067138,63.58542546037557,45.99389852701723,-7.009379123674719,-7.067658012823216,-0.7927785464694495,2.307713617915681,32.23346044923578,2.149993896484389,-1.017471066550911,6.597998046875006,-3.1785344725260813,16.374530566276093,1.7097317871744622,11.48626430657555,-10.26806921736953,49.70482264137347,7.237372845408643,4.8882662597005435,10,-4.3249969482421875,-4.3249969482421875,1.5699996948242188,1.5699996948242188,14.450004577636733,1,0.1459298196190313,-4.180032196290413,98.37000274658205,-1.3485100050610748,97.9800033569336,1.4966175720918697,95.72000122070312,0.1459298196190313
6694,2021-10-06,97.11000061035156,97.66999816894531,96.06999969482422,96.66000366210938,3488600.0,-0.0006174494157078492,1.0382249176312797,-0.405402433156918,62.50000304105249,50.72185753768534,-5.688306043218461,-7.052642615558355,-0.8088189956448844,2.166292464196445,32.30568615954055,1.5999984741210938,-0.5064151510306942,6.337000274658209,-3.8155717843471564,16.489572333663574,1.2607142451555262,11.413286304160891,-9.62694880463178,52.06110035619345,9.75255657789603,5.0762860295026835,10,-4.2649993896484375,-4.2649993896484375,1.5949974060058594,1.5949974060058594,16.470001220703125,2,0.1664091847507645,-2.8053338734724442,97.16999816894531,-4.180032196290413,98.37000274658205,-1.3485100050610748,97.9800033569336,0.1664091847507645
6695,2021-10-07,98.27999877929688,99.4000015258789,97.45999908447266,97.77999877929688,2546500.0,0.012048173839889653,-2.4035148773273014,1.1111186463666882,63.804247005422035,55.94006577787519,-5.442869143435175,-8.079256399865812,-2.0437945286958836,0.8248623468823979,32.38094086730056,2.2900009155273438,0.2691583702880962,7.152998352050787,-3.5415284866438412,17.847525190745415,1.8057349327034729,12.500261771398101,-10.239069033598852,69.92365949853347,28.82472259093059,5.347263419347313,10,-5.359996795654297,-5.43499755859375,0.17000198364257812,0.17000198364257812,14.800003051757812,3,0.099613360166114,1.0382249176312797,97.11000061035156,-2.8053338734724442,97.16999816894531,-4.180032196290413,98.37000274658205,0.099613360166114
6696,2021-10-08,98.8499984741211,99.5199966430664,98.29000091552734,98.4000015258789,1064800.0,0.00579975276662581,-2.6716390717165046,0.899993896484375,67.76963943534238,60.00611319800449,-4.212518829408253,-8.399423387515654,-2.675744478499581,0.07893734044972689,32.238740543808184,1.2399978637695312,1.2531049494453868,7.290998077392572,-3.9324981724973185,18.514494327282463,1.679249952447634,12.90274620233751,-10.273505906043965,66.50714297447804,22.118403353658437,5.611748124944944,10,-5.129997253417969,-6.004997253417969,-0.7099990844726562,-0.7099990844726562,30.37999725341797,4,0.11279718460287058,-2.4035148773273014,98.27999877929688,1.0382249176312797,97.11000061035156,-2.8053338734724442,97.16999816894531,0.11279718460287058
6697,2021-10-11,98.4499969482422,99.62999725341795,98.4000015258789,98.8499984741211,1662200.0,-0.0040465506530443784,-3.9200579842831504,-0.8888983079583286,70.04273312357732,64.94904475556822,-2.231854899691342,-7.6688134538402295,-2.365862784599571,0.3187007671573099,31.752092127105858,1.2299957275390483,2.4471137027883145,6.431496810913103,-5.142705569950067,18.005699191776273,0.644395620481518,12.218598001344688,-9.359364070681124,66.85390128071114,16.913834911272957,5.787101190431587,10,-1.254997253417983,-5.604995727539077,-0.3099975585937642,-0.3099975585937642,34.13999938964842,0,0.12402241840887318,-2.6716390717165046,98.8499984741211,-2.4035148773273014,98.27999877929688,1.0382249176312797,97.11000061035156,0.12402241840887318
6698,2021-10-12,98.0999984741211,99.25,97.86000061035156,98.37000274658205,2386000.0,-0.0035550887249403695,-2.7066650390625,0.6750081062008263,71.59663055249877,65.3797987450382,-0.032257852030951994,-6.911578268037346,-2.082572604758269,0.5115053224503043,30.931053435701894,1.3899993896484375,3.9154191514366374,5.597998428344724,-6.15160054643124,17.347597403120687,-0.27680105904326524,11.472797915732713,-8.515790899455425,57.02247672604477,1.3742928044886256,5.874799487387982,10,-1.125,-5.254997253417969,0.04000091552734375,0.04000091552734375,33.470008850097685,1,0.13302755611357542,-3.9200579842831504,98.4499969482422,-2.6716390717165046,98.8499984741211,-2.4035148773273014,98.27999877929688,0.13302755611357542
6699,2021-10-13,97.37000274658205,98.6500015258789,97.16999816894531,97.55999755859376,1608900.0,-0.0074413429041145784,-4.016926797098022,0.7036733540547807,69.53203180390965,66.53202904742905,0.2296370702994892,-5.774319272053887,-1.4617035353296757,1.0751132912936754,29.789064781605823,1.4800033569335938,5.1363485268637135,4.4215026855468835,-7.356822562287206,16.199827933380973,-1.4676599383701614,10.310665309463928,-7.311963462695971,8.130270409413937,-50.889651985924374,5.889162623917043,10,-0.3950042724609517,-4.5250015258789205,0.769996643066392,0.769996643066392,36.879997253417955,2,0.1463489739965136,-2.7066650390625,98.0999984741211,-3.9200579842831504,98.4499969482422,-2.6716390717165046,98.8499984741211,0.1463489739965136
6700,2021-10-14,98.63999938964844,99.1500015258789,96.6999969482422,97.22000122070312,2076300.0,0.01304299689065136,1.0081984641168555,-7.473878649158736,73.23664573235511,67.57007858318755,-0.6510654915468024,-6.647149042631284,-2.758685538171079,-0.333540600132082,29.131898140802846,2.4500045776367045,6.649890114551113,5.222999191284174,-6.683959600650439,17.129957983218787,-0.7304802046831327,11.17647858725148,-8.127081664910776,66.21168052369424,0.3437853249440934,5.953479395967307,10,-0.4799995422363281,-5.7949981689453125,-2.684999465942383,-0.5,36.32000732421878,3,0.15145987970245356,-4.016926797098022,97.37000274658205,-2.7066650390625,98.0999984741211,-3.9200579842831504,98.4499969482422,0.15145987970245356
6701,2021-10-15,99.2699966430664,99.81999969482422,98.80999755859376,99.77999877929688,1981700.0,0.006386833508882583,2.4237130332457846,-0.3591568970890061,71.64803449850314,68.1905989614485,-1.2056173752825572,-6.843583340834215,-3.447911762913151,-1.09642670399532,28.849352598184762,1.1800003051757812,6.168042084476269,5.354996490478513,-6.661347108368901,17.371340089325926,-0.6531753089451939,11.36316828990222,-8.320395615111224,82.3717125774859,15.827061143888542,6.008171799423709,10,-1.3249969482421875,-6.424995422363281,-4.2624969482421875,-1.1299972534179688,33.29000091552737,4,0.13911560043306248,1.0081984641168555,98.63999938964844,-4.016926797098022,97.37000274658205,-2.7066650390625,98.0999984741211,0.13911560043306248
6702,2021-10-18,100.9499969482422,101.43000030517578,98.43000030517578,98.77999877929688,2839900.0,0.016923545502034898,-1.0905958912849305,-4.25488054811737,74.67204890203936,69.42244601052225,-2.772742105472048,-7.882600379805027,-5.16335982865624,-2.9246868711421428,28.10293476947756,3.0,6.317923231776106,6.371496963500988,-5.660703301915788,18.403697228917764,0.35539683079259987,12.387597096209376,-9.581179949198201,89.85194468773567,21.812016452231887,6.016100132708385,10,-2.1999969482422017,-8.104995727539077,-6.102497100830092,-2.809997558593764,43.760009765624986,0,0.28013867889264255,2.4237130332457846,99.2699966430664,1.0081984641168555,98.63999938964844,-4.016926797098022,97.37000274658205,0.28013867889264255
6703,2021-10-19,100.27999877929688,101.0199966430664,99.55999755859376,100.9499969482422,1975000.0,-0.0066369310470493215,2.6049468766482957,-0.3087551770935192,49.288795635436415,67.95453407656491,-1.8050136386945894,-6.438510654518609,-4.523463397661132,-2.274864361171197,27.103115101729003,1.459999084472642,6.097011805119024,5.000498962402347,-6.61761232611488,16.618610250919573,-0.8085566818562739,10.809554606660967,-8.508734448007601,75.6870885896275,10.557222279899676,5.809055644258616,10,-1.2150001525878906,-7.43499755859375,-5.847499847412109,-2.5550003051757812,46.33000183105469,1,0.3221978256073159,-1.0905958912849305,100.9499969482422,2.4237130332457846,99.2699966430664,1.0081984641168555,98.63999938964844,0.3221978256073159
6704,2021-10-20,101.33999633789062,102.38999938964844,100.0500030517578,100.30999755859376,1387300.0,0.01057037865473709,-2.019373892498486,-1.5373158122480046,72.58842808552285,68.93055419657611,-2.4606492452186757,-6.56802641848185,-5.701158918605671,-3.307404304010845,25.94342444452132,2.339996337890639,5.793367336580388,5.2559967041015625,-5.644044575202372,16.156037983405497,-0.19402393555040476,10.70601734375353,-9.182382567645888,81.54652721909355,15.934287496986585,5.450020639651966,10,-1.7949981689453125,-8.014995574951172,-7.377494812011719,-4.084995269775391,39.77000427246094,2,0.2983028624308848,2.6049468766482957,100.27999877929688,-1.0905958912849305,100.9499969482422,2.4237130332457846,99.2699966430664,0.2983028624308848
6705,2021-10-21,102.4499969482422,102.72000122070312,101.0,101.18000030517578,1520300.0,0.010953233180022837,-1.110434501771614,1.2330079108767455,69.79627666152408,69.1557361105963,-3.259724908507877,-6.694155102709971,-6.947400042434353,-4.405248565453192,24.751458417161654,1.720001220703125,5.6862072403548325,5.523497390747082,-4.537027797415206,15.58402257890937,0.49323479666594494,10.553759984828218,-9.678440040833237,93.70619545828853,28.645424418962406,5.03026259408114,10,-2.7399978637695455,-8.959995269775405,-8.862495422363295,-5.569995880126967,38.90000915527342,3,0.31039535382146655,-2.019373892498486,101.33999633789062,2.6049468766482957,100.27999877929688,-1.0905958912849305,100.9499969482422,0.31039535382146655
6706,2021-10-22,103.1500015258789,103.27999877929688,102.19000244140624,102.38999938964844,1290200.0,0.00683264615410728,1.1372547552976127,0.5984284607205225,70.60345927544364,69.21803901635923,-3.6717531842645172,-6.248840692795483,-7.74995072142832,-5.075011546631856,23.29984725913053,1.0899963378906392,5.674323692760609,5.293001937866208,-3.275696489979282,13.861700365711698,1.008652723943456,9.57735115178896,-9.582569073406404,97.31964341614507,32.756817598940856,4.284349213922747,10,-3.160003662109375,-9.380001068115234,-9.5625,-6.270000457763672,30.68000030517581,4,0.30838589158922725,-1.110434501771614,102.4499969482422,-2.019373892498486,101.33999633789062,2.6049468766482957,100.27999877929688,0.30838589158922725
6707,2021-10-25,105.0199966430664,105.3499984741211,103.0,103.33000183105469,2341800.0,0.018128890833979616,1.0,2.223671133865382,81.98863237143954,70.37270588513043,-5.042007351662718,-7.050866662583118,-9.713515038835169,-6.944300274471118,22.861713770926155,2.3499984741210938,5.569947788157734,6.255497360229498,-1.1838097501905906,13.694804470649586,2.5358438050194536,9.975150915439542,-10.481307557911464,94.300487411501,26.707429616586026,3.7196535552100443,10,-3.9949989318847656,-10.214996337890625,-11.4324951171875,-8.139995574951172,27.58000946044922,0,0.26223578171620154,1.1372547552976127,103.1500015258789,-1.110434501771614,102.4499969482422,-2.019373892498486,101.33999633789062,0.26223578171620154
6708,2021-10-26,104.95999908447266,105.8499984741211,103.81999969482422,105.36000061035156,3267000.0,-0.0005712965198205744,1.9420330718325511,-0.2366880200080357,81.98863237143954,71.75677261485596,-4.365683466786194,-5.817944770292939,-9.766476908252699,-6.903737390127191,22.569601571819746,2.029998779296875,5.298171641988986,5.261499786376959,0.07132742854416563,10.451672144209752,2.666413607460555,7.8565859652933625,-9.12395287264178,84.65517082622466,14.473765825713201,2.5950861789163997,10,-3.6850013732910156,-9.904998779296875,-11.49749755859375,-8.204998016357422,29.87000274658206,1,0.3787157772115013,1.0,105.0199966430664,1.1372547552976127,103.1500015258789,-1.110434501771614,102.4499969482422,0.3787157772115013
6709,2021-10-27,104.48999786376952,105.62000274658205,102.76000213623048,105.43000030517578,2199900.0,-0.004477908010697251,3.333310214084153,2.3499971389880003,76.83667864379902,72.15677627168306,-3.1061431299875295,-5.306553855030586,-9.358874991030575,-6.432948743755844,22.86505406559225,2.8600006103515625,4.991428304330057,4.592498779296861,-1.016945823908614,10.201943382502336,1.7877764776941234,7.397221080899598,-7.251998335218005,71.95874147985101,1.672660269476708,2.8047223016027365,10,-2.3499984741210795,-9.434997558593736,-11.52749633789061,-8.179996490478501,32.54999542236327,2,0.4031008097205311,1.9420330718325511,104.95999908447266,1.0,105.0199966430664,1.1372547552976127,103.1500015258789,0.4031008097205311
6710,2021-10-28,107.27999877929688,107.29000091552734,104.37999725341795,104.77999877929688,3351500.0,0.026701129032128623,1.309522800346361,-2.659567560547976,80.56566016461578,73.14762356791779,-5.07540690884224,-7.574449848852609,-12.210767620766319,-9.2212589684532,23.320114801043644,2.910003662109389,4.755048671758274,6.804499816894534,0.6515200037839861,12.957479630005082,3.728009910339267,9.880989723449801,-8.836319398365617,99.80387962307788,27.840184447803807,3.0764899065552713,10,-4.4199981689453125,-11.504997253417969,-15.217498779296875,-11.479999542236328,30.529998779296903,3,0.31534304824752923,3.333310214084153,104.48999786376952,1.9420330718325511,104.95999908447266,1.0,105.0199966430664,0.31534304824752923
6711,2021-10-29,107.76000213623048,108.41000366210938,106.81999969482422,107.12999725341795,4404900.0,0.0044743042728878635,-1.54400634765625,0.2520019531250114,83.56169281400584,74.13536178035851,-4.720907930163818,-7.677839601030527,-12.736432964685335,-9.657803514180301,24.07076099573911,1.5900039672851562,4.684893703775273,6.79550323486329,-0.03916199967589762,13.630168469402477,3.378170617593696,10.212835852132883,-7.900911309763856,88.49555132150552,15.2292878997783,3.4173326172695924,10,-3.7750015258789205,-11.424999237060561,-15.952503204345717,-11.960002899169936,30.21999359130858,4,0.31171124073309286,1.309522800346361,107.27999877929688,3.333310214084153,104.48999786376952,1.9420330718325511,104.95999908447266,0.31171124073309286
6712,2021-11-01,110.76000213623048,112.62999725341795,107.8000030517578,108.16000366210938,4043800.0,0.02783964310066911,-1.9096353286959231,4.126949719046533,88.31722784934055,78.47185424857008,-6.909641352855999,-10.226327945410816,-15.800079213464684,-12.609711287748084,25.006055268032828,4.869995117187472,4.487660058048675,9.17600326538087,1.1835074269177852,17.168499103843956,5.179755346149335,13.172251184612406,-9.361746999348156,81.05373817327339,5.495931198810439,3.9962479192315397,11,-4.4200019836426065,-12.240001678466811,-19.357501983642592,-15.31000137329103,27.870002746582017,0,0.2082881839100097,-1.54400634765625,107.76000213623048,1.309522800346361,107.27999877929688,3.333310214084153,104.48999786376952,0.2082881839100097
6713,2021-11-02,111.3499984741211,113.88999938964844,110.04000091552734,110.11000061035156,6626400.0,0.005326799625418266,-4.579719038694376,0.4769225351906003,92.6740066643128,80.70358520176897,-6.441628474000709,-10.223699647169298,-16.475258220535977,-13.171327791212619,26.237473146437555,3.8499984741210938,4.404063382616286,9.056999588012701,0.2399386523609337,17.87406052366447,4.648469120186817,13.465530055838585,-7.7053949139316416,77.17878218930085,-6.622785939419103,4.408530467825884,11,-3.904998779296875,-11.39999771118164,-19.947498321533203,-15.89999771118164,27.090003967285128,1,0.19083976578889006,-1.9096353286959231,110.76000213623048,-1.54400634765625,107.76000213623048,1.309522800346361,107.27999877929688,0.19083976578889006
6714,2021-11-03,113.2699966430664,115.66999816894531,110.76000213623048,111.62000274658205,5865900.0,0.01724291149758339,-1.913948455101983,1.330642531486677,92.95362553227696,83.27662396518596,-7.254253560416075,-11.458436817431561,-18.51468916178611,-15.035845453012001,28.008339397714227,4.9099960327148295,4.139666504899822,10.168997955322268,0.43742793139739433,19.900567979247143,5.3032129433598385,15.034782967284698,-7.576313916985157,78.74223798708344,-6.983424357862802,4.865785011962434,11,-4.339996337890625,-8.954998016357422,-21.867496490478516,-17.819995880126953,28.280006408691406,2,0.19034171295976687,-4.579719038694376,111.3499984741211,-1.9096353286959231,110.76000213623048,-1.54400634765625,107.76000213623048,0.19034171295976687
6715,2021-11-04,108.06999969482422,116.48999786376952,103.4499969482422,113.06999969482422,11893700.0,-0.045907981834132916,1.2027035386483085,-3.0303142397396083,70.37038606871963,83.25072694221663,-1.311099402054566,-5.783937145015216,-13.532795961844272,-9.817706762121645,28.423337922828374,13.040000915527315,4.772218130261194,4.479500961303714,-5.215838525327996,14.174840447935424,-0.368168782012134,9.327170704619562,7.599998474121094,35.42946642803354,-48.625238617949755,4.847669743315852,11,1.5550003051757812,-2.9750022888183594,-13.92249870300293,-12.619998931884766,32.81000518798828,3,0.2680669350709364,-1.913948455101983,113.2699966430664,-4.579719038694376,111.3499984741211,-1.9096353286959231,110.76000213623048,0.2680669350709364
6716,2021-11-05,110.0,111.86000061035156,109.04000091552734,109.45999908447266,4547000.0,0.01785879809961921,-3.086964213645586,-0.10800018310546874,70.70939781181184,81.99747865781356,-2.4219355289321527,-7.20519121969852,-15.249035281117187,-11.716401892368566,28.831983011263628,3.7900009155273438,5.070151812656945,5.852001190185547,-3.9769718132870793,15.680974193658173,0.9375146884492267,10.766487691921867,6.489997863769517,50.23008122613255,-31.72434402985285,4.914486501736315,11,-0.375,-4.905002593994141,-15.852499008178711,-14.549999237060547,29.240005493164062,4,0.2528181596235799,1.2027035386483085,108.06999969482422,-1.913948455101983,113.2699966430664,-4.579719038694376,111.3499984741211,0.2528181596235799
6717,2021-11-08,110.66000366210938,110.94000244140624,108.3000030517578,109.2699966430664,4045500.0,0.006000033291903462,1.7076853253831712,2.574082708147897,73.76375142701838,81.0836029973223,-2.456049720481687,-7.276626496420164,-15.599705025097165,-12.34286077583451,29.148112875617503,2.6399993896484375,5.425827198969955,5.9015045166015625,-3.954043135392183,15.757052168595308,0.9737306906046967,10.829278342598428,5.829994201660142,55.29145864768993,-26.321574142844746,4.927773825996873,11,-1.035003662109375,-4.3800048828125,-17.81500244140625,-15.210002899169922,29.38999938964841,0,0.24688226243737432,-3.086964213645586,110.0,1.2027035386483085,108.06999969482422,-1.913948455101983,113.2699966430664,0.24688226243737432
6718,2021-11-09,111.1500015258789,112.26000213623048,110.5199966430664,110.91999816894531,5406900.0,0.004427958138025101,-2.3786304210955427,0.1654692053943389,73.06066463622629,80.66404588536977,-2.207834242219846,-7.102996834050913,-15.76958690381727,-12.79021610518646,29.800808200994894,1.7400054931640767,5.7752870107284195,5.739002227783203,-3.9875397035920486,15.465544159158455,0.8757312620955844,10.602273193470822,5.079196319580063,59.04911071338932,-21.63989472681059,4.863270965687623,11,-1.1800041198730469,-4.870002746582031,-18.30500030517578,-15.700000762939453,26.93999481201172,1,0.24723349509388415,1.7076853253831712,110.66000366210938,-3.086964213645586,110.0,1.2027035386483085,108.06999969482422,0.24723349509388415
6719,2021-11-10,111.62000274658205,112.5500030517578,110.95999908447266,111.4499969482422,2693100.0,0.004228530942428366,-1.7652206218942499,0.7391448568680135,72.22493218417794,79.7372983319878,-1.7434225103665,-6.799289016827331,-15.894837816516613,-13.228300305114217,30.784865906408932,1.590003967285142,5.84958468754445,5.496503448486337,-3.8293819590081597,14.822388855980833,0.8335607447390885,10.159446152233585,4.353611080932595,62.65341430008222,-15.711991292868149,4.66294270374725,11,-1.650005340576186,-5.3400039672851705,-18.77500152587892,-16.170001983642592,24.700004577636733,2,0.2402795111528111,-2.3786304210955427,111.1500015258789,1.7076853253831712,110.66000366210938,-3.086964213645586,110.0,0.2402795111528111
6720,2021-11-11,113.58000183105469,113.93000030517578,111.08000183105469,111.16000366210938,3625400.0,0.017559568502453438,-1.2092995747650561,14.234797827940582,73.82367343809085,78.65529617910836,-3.034943070623413,-7.992407122473054,-17.462472272864886,-15.139711142912063,31.786239874762728,2.8499984741210938,6.015193039612726,6.709502410888675,-2.4849368010766426,15.903941622853992,2.112282804906016,11.306722016871333,2.143139658874503,93.78332779987399,17.07956564851301,4.597219605982658,11,-3.610004425048828,-6.985004425048828,-20.735000610351562,-18.130001068115234,22.800003051757812,3,0.2462581508169659,-1.7652206218942499,111.62000274658205,-2.3786304210955427,111.1500015258789,1.7076853253831712,110.66000366210938,0.2462581508169659
6721,2021-11-12,113.08000183105469,115.0500030517578,113.0500030517578,114.12000274658205,5184800.0,-0.004402183412038796,-2.636368680598329,-0.42975276959842196,69.63939207249261,76.57998109279193,-1.9008333937428716,-6.750869004704839,-16.65164652542728,-14.6032770648347,32.731972825942236,2.0,6.3574187390053964,5.519002151489261,-3.3402315039570425,14.378235806935564,1.089385323766109,9.948618979212412,2.3976767680407676,70.81479673032428,-3.511779219976802,4.429616827723153,11,-3.110004425048828,-6.485004425048828,-20.197500228881836,-17.630001068115234,23.399993896484375,4,0.24584367351967273,-1.2092995747650561,113.58000183105469,-1.7652206218942499,111.62000274658205,-2.3786304210955427,111.1500015258789,0.24584367351967273
6722,2021-11-15,129.22999572753906,131.69999694824222,121.41000366210938,123.13999938964844,19431100.0,0.14281918672598715,-1.154975170483239,-5.855760554597727,83.14668300495252,75.52138957508521,-16.936374835348033,-21.79079085670938,-32.30383416280088,-30.588226176523477,34.07215838251902,18.61999511718753,6.814761612008141,20.254996109008786,7.617035617035711,32.89295660098186,13.936015863022249,26.573976354995324,-25.77999877929686,88.33804917321199,14.685201429142708,6.318980245986538,11,-11.654998779296847,-15.029998779296847,-35.94749450683594,-33.77999496459961,7.290008544921875,0,0.0774588725262324,-2.636368680598329,113.08000183105469,-1.2092995747650561,113.58000183105469,-1.7652206218942499,111.62000274658205,0.0774588725262324
6723,2021-11-16,132.58999633789062,133.21000671386722,129.38999938964844,130.08999633789062,5559700.0,0.026000160345401424,1.0427733307222022,0.4105092780508827,85.56962519191795,74.7009450928231,-18.96053906704259,-23.827758147101136,-35.09770107131931,-33.74616075206666,35.52961305841522,3.9800109863281534,7.356472539845839,21.99949684143067,6.181259871444652,37.81773381141669,14.090378356437654,29.908615326423686,-28.574999389648426,97.21343746796072,22.381885241570586,7.9091184849930105,11,-14.259994506835909,-17.63499450683591,-37.56999588012695,-37.13999557495117,4.410003662109375,1,0.05626372215032105,-1.154975170483239,129.22999572753906,-2.636368680598329,113.08000183105469,-1.2092995747650561,113.58000183105469,0.05626372215032105
6724,2021-11-17,131.57000732421878,132.60000610351562,129.8800048828125,132.58000183105472,3673300.0,-0.007692805202833886,4.180939648031902,-0.403997802734375,82.1892673189166,76.01415412062276,-16.842917324732312,-21.53078598934468,-33.5398051006799,-32.544431619339804,36.695174357374334,2.720001220703125,7.526883279995502,19.468007278442414,1.712923731942766,37.22309082494206,10.590465505192583,28.345549051692245,-26.387209985351575,92.58924976143066,20.05248876461218,8.877541773249824,11,-10.815002441406278,-16.615005493164062,-36.66000747680667,-36.120006561279325,6.899993896484347,2,0.049555283504735925,1.0427733307222022,132.58999633789062,-1.154975170483239,129.22999572753906,-2.636368680598329,113.08000183105469,0.049555283504735925
6725,2021-11-18,134.25,134.47999572753906,129.44000244140622,132.25999450683594,4367200.0,0.02036932831642324,3.11428535839517,-1.9703131845719206,83.17057088282273,77.39872890629066,-17.230734795956394,-22.879283061851254,-35.578728943050706,-35.02685190014198,37.893527847433795,5.039993286132841,7.709838344595198,20.557999801635745,0.8537927207902101,40.26220688248128,10.705896261212985,30.410103342058505,-27.946114286132797,98.92675778746771,27.23514331799943,9.852103540422764,11,-12.860000610351562,-18.660003662109375,-39.34000015258789,-38.79999923706055,5.039993286132784,3,0.015419048969972371,4.180939648031902,131.57000732421878,1.0427733307222022,132.58999633789062,-1.154975170483239,129.22999572753906,0.015419048969972371
6726,2021-11-19,134.96000671386722,135.58999633789062,133.21000671386722,133.66999816894528,4433000.0,0.005288690606087165,-1.1538450916221625,0.6482437105592348,82.14667864722891,78.33016526409182,-15.67636272106482,-22.223377813605936,-35.59428355982257,-35.53347106002418,39.04010467963968,2.379989624023409,7.799403265015002,19.67750625610354,-1.5223720100951255,40.87738452230221,9.077567123004215,30.277445389202867,-26.965554399179695,95.55719358657073,24.015042378483244,10.599939133099332,11,-11.9050102233887,-17.950008392334013,-39.4575061798096,-39.51000595092776,5.339996337890568,4,0.010521621949499904,3.11428535839517,134.25,4.180939648031902,131.57000732421878,1.0427733307222022,132.58999633789062,0.010521621949499904
6727,2021-11-22,132.55999755859378,135.42999267578122,132.28999328613278,135.0,5962000.0,-0.01778311378097197,-1.107374371473298,-1.8914622317900107,76.88213539558475,78.75477312624277,-10.999905666270422,-18.608415898268106,-32.48276659899173,-32.94851204575248,39.622656323965,3.1399993896484375,8.685510997550892,15.900497055053734,-6.05680995019938,37.85780406030685,4.921843552427177,26.87915055768029,-22.357901722050002,51.12902789160394,-18.886335463921498,10.978653502626553,11,-9.284999847412138,-15.549999237060575,-37.16499710083011,-37.109996795654325,8.710006713867159,0,0.029571501517360765,-1.1538450916221625,134.96000671386722,3.11428535839517,134.25,4.180939648031902,131.57000732421878,0.029571501517360765
6728,2021-11-23,144.7100067138672,149.24000549316406,132.94000244140622,133.13999938964844,8999200.0,0.09165667908150721,-1.723475587214734,-4.741801535883188,81.64252201858916,79.8011719967329,-19.99107451876847,-29.120803038858313,-43.73865649761349,-44.833696988406444,40.4620324039894,16.680007934570284,9.861842377533833,26.063005828857428,1.5207319593504849,50.605279698364356,13.79186889410397,38.334142763610885,-32.476878837215665,77.12122181266683,7.8706131268682356,12.271136934753464,11,-14.550003051757812,-20.31000518798828,-48.912506103515625,-49.260005950927734,-4.19000244140625,1,-0.056595964766971596,-1.107374371473298,132.55999755859378,-1.1538450916221625,134.96000671386722,3.11428535839517,134.25,-0.056595964766971596
6729,2021-11-24,146.61000061035156,149.3699951171875,143.5,146.27000427246094,3758500.0,0.013129664904523164,1.0034163108009582,0.02938600887303957,91.54808451685192,81.77055100548412,-18.33376841054394,-29.200608759523647,-44.70434068827848,-46.44954127505295,41.907963351405165,5.8699951171875,11.136469760431538,25.856999588012698,-0.7150043547419216,52.42900353076732,12.570997616635395,39.14300155939,-30.676184972048787,86.15155282926995,12.10136238070561,13.28600197137731,11,-15.400001525878906,-21.900001525878906,-50.65500068664551,-51.15999984741211,-5.44000244140625,2,-0.06554805654692175,-1.723475587214734,144.7100067138672,-1.107374371473298,132.55999755859378,-1.1538450916221625,134.96000671386722,-0.06554805654692175
6730,2021-11-26,141.11000061035156,145.30999755859375,140.25,143.52999877929688,2694000.0,-0.03751449408023311,-1.444443625400359,-7.117718337671663,81.14114365471087,83.04852340350837,-9.518984501564887,-22.173022661337086,-38.34143530840835,-40.698800352315914,42.69422602974863,6.3600006103515625,12.468810570989703,18.665499496459958,-8.593497322074995,45.9244963149949,5.0360010871924885,32.29499790572743,-21.163843434582617,51.63938160815835,-24.373657685159706,13.62949840926747,11,-5.720001220703125,-15.925003051757812,-44.67500114440918,-45.65999984741211,-0.600006103515625,4,-0.018708804324494954,1.0034163108009582,146.61000061035156,-1.723475587214734,144.7100067138672,-1.107374371473298,132.55999755859378,-0.018708804324494954
6731,2021-11-29,141.35000610351562,143.8000030517578,140.39999389648438,142.3699951171875,2081700.0,0.001700839714591007,-1.3287626851164784,0.42148338240950334,80.98122672903683,82.80791715062885,-5.953218999058947,-20.83578301494002,-37.69924484361451,-40.66655977008767,43.26728403613247,3.4000091552734375,14.011663949421603,17.22600479125977,-10.360683460171686,44.81269304269122,3.4326606655440344,31.019348916975503,-17.872988374776455,53.04456584372258,-24.532533480576546,13.79334412571573,11,-1.9700088500976562,-15.57000732421875,-44.7500057220459,-45.90000534057617,-0.95001220703125,0,-0.014573843144189302,-1.444443625400359,141.11000061035156,1.0034163108009582,146.61000061035156,-1.723475587214734,144.7100067138672,-0.014573843144189302
6732,2021-11-30,133.83000183105472,138.77000427246094,133.0,137.58999633789062,7015300.0,-0.05320130136360757,-1.1291535873650427,3.6863088292492914,70.04950338122708,81.08345917166322,2.5567901514970686,-12.12022473564113,-29.313691027432284,-32.93507333642009,42.40839043809771,8.350006103515625,15.344763243807307,8.552500534057643,-18.60733524963345,35.712336317748736,-5.027417357787897,22.132418425903197,-7.245826815701747,5.416918967714471,-71.42616926907061,13.57991789184555,11,5.574996948242159,-7.7650032043457315,-36.950002670288114,-38.38000106811526,8.990005493164034,1,0.048344923650757377,-1.3287626851164784,141.35000610351562,-1.444443625400359,141.11000061035156,1.0034163108009582,146.61000061035156,0.048344923650757377
6733,2021-12-01,132.60000610351562,137.74000549316406,132.5,135.89999389648438,3104300.0,-0.009190732352315267,-1.9942888532366072,0.8776576101292601,68.30077064605081,79.54029287467812,4.233559045699053,-9.714681858756464,-27.168814868480865,-31.489659118034098,41.262377121149804,5.2400054931640625,17.028508049102612,6.260004425048834,-20.26083079869602,32.78083964879369,-7.000413186823579,19.52042203692126,-3.2815326759425147,0.5928045789043336,-74.82121601733813,13.260417611872425,12,6.80499267578125,-6.535007476806641,-34.685007095336914,-37.15000534057617,8.360000610351562,2,0.0653845985661341,-1.1291535873650427,133.83000183105472,-1.3287626851164784,141.35000610351562,-1.444443625400359,141.11000061035156,0.0653845985661341
6734,2021-12-02,134.83000183105472,137.74000549316406,133.28999328613278,133.99000549316406,3396100.0,0.016817463234490404,-2.9731883761800857,-0.2545452864039149,68.44938474672108,77.90460552622238,2.810140538075217,-10.80037971163344,-28.40659419762555,-33.473913324734994,39.78949642866676,5.1399993896484375,16.67250908722511,7.411999893188508,-18.620159203485542,33.44415898986257,-5.604079655148524,20.42807944152554,-3.105345800727889,18.188932670729546,-52.633570015774424,13.016079548337032,12,5.99999237060544,-8.765003204345732,-36.665002822876005,-39.38000106811526,0.9100036621093466,3,0.04220130804815936,-1.9942888532366072,132.60000610351562,-1.1291535873650427,133.83000183105472,-1.3287626851164784,141.35000610351562,0.04220130804815936
6735,2021-12-03,137.03999328613278,137.30999755859378,134.07000732421878,135.1199951171875,2204100.0,0.016390947304497194,1.6341312128222492,2.2857220708445753,70.20235783077099,76.57745876883814,1.1594585830363258,-11.308524763320634,-29.58951483098349,-35.43702820263837,41.18927448049682,3.239990234375,15.894544902275115,8.173491668701132,-16.514978726412636,32.861962063814914,-4.170743528855752,20.517726866258016,-4.539993286132784,40.17692088522533,-29.380578914288577,12.34423519755689,12,3.790000915527372,-10.62999725341794,-38.442493438720675,-41.58999252319333,0.07000732421877842,4,0.030137223330048535,-2.9731883761800857,134.83000183105472,-1.9942888532366072,132.60000610351562,-1.1291535873650427,133.83000183105472,0.030137223330048535
6736,2021-12-06,137.80999755859378,140.19999694824222,136.52000427246094,138.00999450683594,2004300.0,0.005618828883428684,-1.6474924391703325,-0.10416517654911293,59.76776205460024,74.67586173095098,0.9345141641884993,-10.422621756744391,-29.268152671713523,-35.94981893425975,42.78768694786636,3.6799926757812784,15.45771619737144,7.552996063232456,-15.75543542590458,30.861427552369477,-4.101219681336062,19.207211807800974,-4.520004272460994,68.9610345859418,1.7056532078549935,11.654215744568512,12,3.1249999999999716,-11.400001525878935,-38.492496490478544,-42.03499603271487,-0.9100036621094034,0,0.019592170351024008,1.6341312128222492,137.03999328613278,-2.9731883761800857,134.83000183105472,-1.9942888532366072,132.60000610351562,0.019592170351024008
6737,2021-12-07,137.97999572753906,139.16999816894528,137.17999267578122,138.25999450683594,1757800.0,0.00123356920366402,-1.117021621972535,1.4000152590220956,56.616744359248806,71.89521976880206,1.8038938194586365,-8.897090061231722,-28.397421818914466,-35.8511798798738,44.7219335443885,1.9900054931640625,14.69728374939325,6.35699462890625,-15.256243835219493,27.970233093031993,-4.449624603156622,17.16361386096912,-3.909988403320284,71.16880388881266,7.384715648042857,10.806619232062868,12,2.9550018310546875,-11.569999694824219,-37.81999397277832,-41.64499282836914,-3.8499908447265625,1,0.0175387610079647,-1.6474924391703325,137.80999755859378,1.6341312128222492,137.03999328613278,-2.9731883761800857,134.83000183105472,0.0175387610079647
6738,2021-12-08,138.6300048828125,139.13999938964844,135.66000366210938,138.60000610351562,3210100.0,0.004710894154229317,5.628640353426728,-0.10713896457765668,58.74627698547539,68.250574487538,0.2243290753519318,-7.781784781872261,-27.958670709994863,-36.22301098489979,46.312519369847195,3.4799957275390625,14.037536515800383,5.6330036163330135,-13.893357656300708,25.159364888966735,-4.130177019983847,15.396184252649874,10.739990234375,77.2794322231887,16.43100864607829,9.763180636316863,12,0.274993896484375,-12.220008850097656,-36.20000457763672,-40.18500518798828,-7.820007324218722,2,0.030224354712734547,-1.117021621972535,137.97999572753906,-1.6474924391703325,137.80999755859378,1.6341312128222492,137.03999328613278,0.030224354712734547
6739,2021-12-09,138.44000244140622,140.30000305175778,137.25999450683594,138.30999755859378,1836400.0,-0.0013705722766647055,-1.726451630561194,4.33367243133076,55.532082922013785,65.40512329501611,-0.9682833374107247,-5.7755903336430094,-27.11841369672618,-35.76923808398479,47.976964385860704,3.0400085449218466,13.753225498607407,4.1020011901855185,-12.742543786554478,20.94654616692553,-4.32027129818448,12.524273678555517,10.655792846679702,70.14443200771974,13.529682122337412,8.422272488370005,12,-0.29000091552731533,-12.030006408691378,-34.742502212524386,-39.36500167846677,-9.400009155273438,3,0.01820286209202826,5.628640353426728,138.6300048828125,-1.117021621972535,137.97999572753906,-1.6474924391703325,137.80999755859378,0.01820286209202826
6740,2021-12-10,141.5500030517578,142.16000366210938,138.80999755859378,138.80999755859378,5399300.0,0.022464609617930842,-1.4452550273154352,21.076173708929186,58.18226116425978,62.87190489892976,-4.480475796976464,-7.043850624417246,-29.374194744181082,-38.59598316251068,49.50252393877608,3.7200012207031534,11.964401259844621,5.813501739501959,-8.177180762399132,19.80418424140305,-1.1818395114486009,12.808842990452519,7.277076403808593,90.61537522536057,37.31856559252385,6.995341250950548,12,-4.220001220703125,-15.140007019042969,-34.92750358581543,-41.58500289916992,-10.229995727539034,4,-0.04104554880489353,-1.726451630561194,138.44000244140622,5.628640353426728,138.6300048828125,-1.117021621972535,137.97999572753906,-0.04104554880489353
6741,2021-12-13,140.8800048828125,141.66000366210938,138.1199951171875,140.03999328613278,4084000.0,-0.004733296746735727,1.94999586742706,0.30657296081173496,60.79398738913224,61.84351423314144,-4.340621196239766,-4.410487059093754,-27.91300806323423,-37.64853999564747,50.796099313576036,3.540008544921875,9.449460898617247,3.7535034179687443,-5.471837390256184,12.978844226193658,-0.8591669861437197,8.366173822081208,7.683733056884762,80.30771108774039,25.632226491500333,4.612670404112459,12,-3.5500030517578125,-12.045005798339844,-33.52000617980957,-40.5050048828125,-12.910003662109375,0,-0.02676039282932252,-1.4452550273154352,141.5500030517578,-1.726451630561194,138.44000244140622,5.628640353426728,138.6300048828125,-0.02676039282932252
6742,2021-12-14,139.24000549316406,141.99000549316406,138.55999755859378,140.99000549316406,2094400.0,-0.011641108268079847,-1.205781628707987,-2.08330457212396,40.24259461483942,58.7259391185624,-2.0702146933473387,-2.0892276471249716,-25.497137274140016,-35.74995051524846,49.90865861447734,3.430007934570284,7.644339378591695,1.6130035400390739,-6.86433366013074,10.090340740208887,-2.625665060045833,5.851672140123981,9.065657760981452,55.076951246995186,3.1068314179392544,4.2386686000849,12,-1.5150070190429688,-10.405006408691406,-31.880006790161133,-38.86500549316406,-13.010002136230469,1,-0.01680559827896999,1.94999586742706,140.8800048828125,-1.4452550273154352,141.5500030517578,-1.726451630561194,138.44000244140622,-0.01680559827896999
6743,2021-12-15,140.05000305175778,140.41999816894528,137.19999694824222,138.36000061035156,3334100.0,0.005817276117771275,1.6502147539748475,-0.9657156808035552,37.824801477168414,55.32320764416766,-1.9135228360048018,-2.436610736012227,-25.467168750486394,-36.301048091729356,48.702227705476474,3.220001220703068,5.771830083537168,2.050000762939419,-6.14597825469437,10.245979780573208,-2.0479887458774613,6.147990271756299,8.002747010547012,57.45972269649429,9.407945955704662,4.097989508816891,12,-1.9349975585937216,-10.105007171630831,-32.09750366210935,-39.675003051757784,-7.900009155273409,2,-0.042270603641168414,-1.205781628707987,139.24000549316406,1.94999586742706,140.8800048828125,-1.4452550273154352,141.5500030517578,-0.042270603641168414
6744,2021-12-16,138.08999633789062,141.0500030517578,137.25,141.0500030517578,2758200.0,-0.01399504941919072,1.5675638058220396,-1.7514807324208463,43.54700194256046,52.36150143436649,0.6230669445000103,0.03889636939800312,-22.670718926048522,-34.06552262742525,47.465278315890515,3.8000030517578125,4.857146008846115,-0.23600540161132244,-7.853362217950178,7.381351414727533,-4.044683809780736,3.572673006558091,9.714898796410267,17.943511793243218,-28.429462027965258,3.8086784081694254,12,0.82000732421875,-7.924999237060547,-29.964998245239258,-37.714996337890625,-6.739990234375,3,-0.05271923363285136,1.6502147539748475,140.05000305175778,-1.205781628707987,139.24000549316406,1.94999586742706,140.8800048828125,-0.05271923363285136
6745,2021-12-17,136.32000732421878,138.67999267578122,135.80000305175778,138.16999816894528,6217000.0,-0.01281764834971022,1.0069754953824956,0.624995489388445,39.91175239256418,50.15527813858471,2.548150908414044,2.078481384146585,-20.105326892465484,-32.0279891372829,45.844019653688186,2.8799896240234375,4.092805129508264,-2.1094947814941065,-9.547810522062946,5.328820959074733,-5.828652651778526,1.6096630887903132,11.241989980638294,8.40071191220495,-35.594616531470834,3.7191578702844157,12,2.5899963378905966,-6.095008850097685,-28.19500923156741,-35.94500732421878,-8.720008850097685,4,-0.05340385597817243,1.5675638058220396,138.08999633789062,1.6502147539748475,140.05000305175778,-1.205781628707987,139.24000549316406,-0.05340385597817243
6746,2021-12-20,136.3800048828125,136.64999389648438,132.39999389648438,134.3800048828125,3517300.0,0.0004401229120463146,2.3464856421963236,-1.08108643115781,57.29824012828915,50.2309998907003,2.5300375698009248,2.2454462990982336,-19.371200372250627,-31.818494867700707,43.70853363316763,4.25,3.137976462134958,-2.120497131347662,-9.445620315086728,5.204626052391404,-5.783058723217181,1.542064460521857,10.943952549189618,41.50162850382901,-7.069013089861585,3.6625615918695265,12,0.899993896484375,-5.170005798339844,-28.09750747680664,-36.0050048828125,-8.080001831054716,0,-0.03710219517107094,1.0069754953824956,136.32000732421878,1.5675638058220396,138.08999633789062,1.6502147539748475,140.05000305175778,-0.03710219517107094
6747,2021-12-21,136.47999572753906,137.94999694824222,135.16000366210938,137.67999267578122,1077000.0,0.0007331781870258958,2.2068787105486285,-0.5999984741210795,61.87268701610024,50.57837878299196,2.4528376849756057,2.5868170470650966,-18.6466368999682,-31.656693879701947,41.86389156492844,2.789993286132841,1.8196250680111348,-2.216506195068348,-9.0667435948111,4.633731204674405,-5.641624894939724,1.2086125048030283,10.247003163042336,47.16760130325797,-7.163256942646143,3.4251186998713736,12,0.8000030517578125,-1.089996337890625,-28.197498321533203,-36.10499572753906,-7.989990234375,1,-0.06235342008527611,2.3464856421963236,136.3800048828125,1.0069754953824956,136.32000732421878,1.5675638058220396,138.08999633789062,-0.06235342008527611
6748,2021-12-22,136.52000427246094,137.74000549316406,135.22000122070312,136.57000732421878,1188000.0,0.00029314585414952354,1.108790724696899,0.04166931576875171,55.97174265151492,50.627229864047635,2.326730345389876,2.0045484254941925,-17.833342478090742,-31.41749001795931,38.94117774206961,2.5200042724609375,1.3637541005165303,-1.7669975280761605,-8.060158715186816,4.526163659034495,-4.913578121631502,1.3795830654791814,9.633914418356568,47.63012734460307,-10.806788490454764,3.1465805935553304,12,0.7599945068359375,2.8599929809570312,-20.63250732421872,-28.540004730224595,-5.3000030517578125,2,-0.07537357598517935,2.2068787105486285,136.47999572753906,2.3464856421963236,136.3800048828125,1.0069754953824956,136.32000732421878,-0.07537357598517935
6749,2021-12-23,137.0,137.47000122070312,135.97999572753906,136.52000427246094,1162300.0,0.003515936950757137,1.098601992241648,-9.599328654251487,49.838996408901316,49.700200446785594,1.8114862891430619,0.8091675479400635,-17.413330843181882,-31.628774421914784,35.85350380630019,1.4900054931640625,1.0902865154662038,-0.8065017700195369,-5.745815126579998,4.1328115865409245,-3.2761584482997534,1.6631549082606796,8.603761699044185,73.24851907106063,11.985398703255512,2.4696566782802245,12,0.19499969482421875,2.404998779296875,-20.357498168945284,-28.264995574951158,-2.7599945068359375,3,-0.035401504405223494,1.108790724696899,136.52000427246094,2.2068787105486285,136.47999572753906,2.3464856421963236,136.3800048828125,-0.035401504405223494
6750,2021-12-27,138.47000122070312,138.71000671386722,136.78999328613278,137.07000732421878,2194800.0,0.010729935917541011,1.0425621712875774,2.916679912261123,52.51525879474121,48.78034171407548,-0.15797122787418516,-0.9157054046851272,-17.98862900824038,-32.78429934532528,33.62276820057611,1.9200134277344318,0.6869923248810892,0.7954994201660099,-3.9075460692124295,5.498544909544449,-1.5560233245232098,3.1470221648552297,6.605609766238672,96.19643414189393,34.423765030896675,2.3515227446892206,12,-1.2750015258789062,0.93499755859375,-20.614997863769517,-29.734996795654283,-4.7400054931640625,0,-0.05141904422922017,1.098601992241648,137.0,1.108790724696899,136.52000427246094,2.2068787105486285,136.47999572753906,-0.05141904422922017
6751,2021-12-28,139.28999328613278,140.52999877929688,138.19000244140622,138.5,2278400.0,0.005921802976824653,-2.3191710405280164,0.5642833787465852,54.756712431989115,50.39302147153656,-1.3714476807480764,-2.0005086117893143,-17.906252601492483,-33.301174509458946,31.39658999111462,2.3399963378906534,0.4845815637677049,1.7184921264648096,-2.7289038798446654,6.165888132774285,-0.5052058766899279,3.942190129619547,5.27859301719073,76.9086290377572,15.650159205936134,2.223698003154744,12,-2.5649948120116903,1.5400009155273722,-20.799995422363253,-29.91999435424802,-7.449996948242159,1,-0.08392558960066732,1.0425621712875774,138.47000122070312,1.098601992241648,137.0,1.108790724696899,136.52000427246094,-0.08392558960066732
6752,2021-12-29,140.30000305175778,141.3800048828125,138.41999816894528,139.28999328613278,2391100.0,0.0072511294013075656,-1.1527321555397934,1.2785042396616457,55.90941045740759,52.40242246934092,-2.475622521882343,-2.6361036011759893,-18.037712327381854,-33.99640240575799,30.99100155646545,2.960006713867216,-0.0975015346235466,2.4050018310546477,-1.8327901196961989,6.642793781805494,0.2861058556792102,4.523897806430085,3.7818395552921515,82.46751316565143,22.27574918440422,2.1188959753754295,12,-3.4100036621093466,0.5299911499023722,-20.267505645751925,-30.375003814697237,-6.809997558593722,2,-0.08553100312886741,-2.3191710405280164,139.28999328613278,1.0425621712875774,138.47000122070312,1.098601992241648,137.0,-0.08553100312886741
6753,2021-12-30,141.27000427246094,142.60000610351562,140.14999389648438,140.28999328613278,894700.0,0.006913764786913967,-2.888878124394497,0.9702985255015993,59.49028850493444,54.17389875404913,-3.6368175160339717,-3.081243605705623,-18.078178862666988,-34.63591964082519,30.757135866081942,2.45001220703125,-0.7516512486666613,2.941503143310541,-0.7548652545586663,6.637871541179749,1.0933189443759375,4.789687342245145,2.3445643861663825,79.90936938888876,20.1100312942052,1.8481841989346055,12,-3.7700042724609375,-0.385009765625,-21.127506256103516,-31.34500503540039,-5.5500030517578125,3,-0.09046505551630535,-1.1527321555397934,140.30000305175778,-2.3191710405280164,139.28999328613278,1.0425621712875774,138.47000122070312,-0.09046505551630535
6754,2021-12-31,140.52000427246094,141.3000030517578,140.14999389648438,140.82000732421875,961300.0,-0.005308982638334903,-1.2115054504907643,-0.306122131224106,45.89641521454726,54.838861289825026,-2.8003591255535127,-1.9848715487467246,-16.422366368844834,-33.60562057720793,30.510631783190522,1.1500091552734375,-0.4617532303588803,1.9070030212402287,-1.5218004874227233,5.335806529903181,0.19260126690875268,3.6214047755717047,2.6459813956806784,64.19970322902596,7.955588791490264,1.714401754331474,12,-3.0200042724609375,0.364990234375,-13.240001678466797,-23.770000457763672,-1.160003662109375,4,-0.0661827694918482,-2.888878124394497,141.27000427246094,-1.1527321555397934,140.30000305175778,-2.3191710405280164,139.28999328613278,-0.0661827694918482
6755,2022-01-03,141.1699981689453,141.8000030517578,139.88999938964844,140.52000427246094,1398000.0,0.0046256324844971,1.0,-2.1666242815726564,51.15719739638199,54.156523208502,-3.0061625926633155,-2.434404633765837,-16.176103006348796,-33.98306053403573,30.28518331932828,1.910003662109375,-0.14153284197021776,2.35049667358399,-1.1755067682826166,5.876500115450597,0.587494952650701,4.113498394517279,1.5653478283300046,67.57354315015903,13.779565165351656,1.7630017209332973,1,-2.2899932861328125,-2.31500244140625,-13.209999084472656,-24.354999542236328,0.4300079345703125,0,-0.04908969870133295,-1.2115054504907643,140.52000427246094,-2.888878124394497,141.27000427246094,-1.1527321555397934,140.30000305175778,-0.04908969870133295
6756,2022-01-04,140.50999450683594,142.16000366210938,139.85000610351562,141.0800018310547,1831000.0,-0.004675240282425386,-1.4444623855581211,-0.8769425794638246,55.4977937485138,53.44820173432573,-1.898342070443391,-1.646151650645436,-14.631599194674635,-33.037522752920026,29.72044925470645,2.30999755859375,0.10146629041014421,1.5554931640625114,-2.0142479599652177,5.12523428809024,-0.22937739795136736,3.34036372607639,1.8119374064077363,49.99981747894653,-3.4818440887373256,1.7848705620138705,1,-1.5999908447265625,-2.4099960327148438,-10.222496032714844,-23.694995880126953,-2.580001831054716,1,-0.04825278659424492,1.0,141.1699981689453,-1.2115054504907643,140.52000427246094,-2.888878124394497,141.27000427246094,-0.04825278659424492
6757,2022-01-05,140.39999389648438,143.36000061035156,139.82000732421878,140.83999633789062,1888000.0,-0.0007828668041561793,-3.425059128709971,0.7719241888853197,51.61286239654617,52.963881705995874,-1.311758934886825,-1.4182704860378976,-13.680424929486918,-32.64499793946948,29.20902006912446,3.539993286132784,0.6262627924045603,1.3244926452636605,-2.270136784771495,4.919122075298816,-0.4728220697539314,3.1218073602812524,-8.0,16.383832549558157,-35.082944579292466,1.7973147150175786,1,-0.7299957275390625,-2.5199966430664062,-7.819995880126953,-23.58499526977539,-2.9700012207031534,2,-0.06096864623017684,-1.4444623855581211,140.50999450683594,1.0,141.1699981689453,-1.2115054504907643,140.52000427246094,-0.06096864623017684
6758,2022-01-06,142.82000732421875,144.4600067138672,138.63999938964844,139.19000244140622,1768900.0,0.017236563624914547,-1.4608853303052396,-8.249965321126435,70.91075157984501,55.30518783610072,-3.066625594233358,-3.697876636428873,-15.211866559806879,-34.77384964812529,28.91445216504453,5.82000732421875,0.771692654559331,3.53500595092774,-0.4205768115156161,7.490588713371096,1.5572145697060762,5.512797332149404,-10.200813293457031,71.82135179067694,15.448449913877582,1.977791381221673,1,-2.19500732421875,-4.390007019042969,-10.08500862121582,-26.005008697509766,-5.860000610351534,3,-0.06532699448666501,-3.425059128709971,140.39999389648438,-1.4444623855581211,140.50999450683594,1.0,141.1699981689453,-0.06532699448666501
6759,2022-01-07,140.9600067138672,143.8699951171875,140.57000732421878,142.57000732421875,1712700.0,-0.013023389686076192,-1.7614967662851324,-0.44352574234118763,70.35085817234648,57.286921100279095,-0.6546705599782285,-1.7279990617088288,-12.451435233794228,-32.601646700022144,28.44773303499435,3.2999877929687216,0.8107970784801353,1.5490051269531193,-2.453510261740689,5.551520515646928,-0.45225256739377073,3.5502628213000094,-7.867180175781243,39.86261863562477,-21.64575046423623,2.0012576943469,1,0.36499786376953125,-2.5300064086914062,-8.225008010864258,-24.145008087158203,-3.1700134277344034,4,-0.03717370348740601,-1.4608853303052396,142.82000732421875,-3.425059128709971,140.39999389648438,-1.4444623855581211,140.50999450683594,-0.03717370348740601
6760,2022-01-10,135.74000549316406,140.61000061035156,134.57000732421878,140.22999572753906,3142000.0,-0.03703178896195103,1.3009498232886796,2.7888127529309186,48.06763618873338,56.54369040658401,4.623574536790642,3.1983975460521776,-6.4630390662817945,-27.11179639677613,26.985459654263376,6.389999389648409,0.8764435129078834,-3.380496215820301,-7.568416093821611,0.8074236621810087,-5.474456154820956,-1.2865362768196462,-2.1924917480468764,11.830113661785349,-50.05227472663195,2.093959939000651,1,3.7750015258789062,2.6899948120117188,-2.292509078979492,-18.925006866455078,1.019989013671875,0,0.0266685941556839,-1.7614967662851324,140.9600067138672,-1.4608853303052396,142.82000732421875,-3.425059128709971,140.39999389648438,0.0266685941556839
6761,2022-01-11,137.11000061035156,137.28999328613278,134.67999267578122,135.55999755859378,2094100.0,0.010092788137219477,1.733001525888252,-0.3452130117992433,51.76669736107926,56.08338895143642,3.254022864381028,1.614244792254567,-7.048351444798897,-28.195328526583026,25.642527169283596,2.6100006103515625,1.0639907137403384,-1.8220008850097713,-6.015838794053479,2.371837024033937,-3.918919839531611,0.27491806951206854,-3.1259871464843627,25.68244128297243,-36.488996959537786,2.096918954521849,1,2.4050064086914062,1.3199996948242188,-3.4900054931640625,-20.295001983642578,-1.3600006103515625,1,0.032747468989691386,1.3009498232886796,135.74000549316406,-1.7614967662851324,140.9600067138672,-1.4608853303052396,142.82000732421875,0.032747468989691386
6762,2022-01-12,136.89999389648438,139.05000305175778,136.08000183105472,137.94000244140622,3245800.0,-0.0015316659100892416,-1.2164248787264615,-0.670971933727758,51.0555258386181,55.146193099623495,3.275469536475498,1.7285803415931582,-6.136637593685066,-27.722878894493817,24.343816699138216,2.970001220703068,1.1059300115560973,-1.9150070190429744,-6.202190332875745,2.3721762947897957,-4.0585986759593595,0.22858463787341066,-2.4969407026171666,23.559016340327883,-38.78077780623319,2.143591656916383,1,2.6150131225585938,1.5300064086914062,-3.227497100830078,-20.08499526977539,5.94000244140625,2,0.007523731374857956,1.733001525888252,137.11000061035156,1.3009498232886796,135.74000549316406,-1.7614967662851324,140.9600067138672,0.007523731374857956
6763,2022-01-13,134.1300048828125,137.77999877929688,133.77000427246094,137.69000244140622,5568300.0,-0.020233667912113784,1.144387688491416,3.4230464508935783,42.92756552853745,54.81632091228907,5.5050545832375235,4.250229187452874,-2.7016815314237874,-24.717302409515952,23.142320096103028,4.0099945068359375,0.9748301372060553,-4.388996124267578,-9.112428357060168,0.3344361085250114,-6.750712240663887,-2.027280007871269,10.330001831054688,3.5643657096929653,-55.02459721220653,2.361716116396297,1,4.9850006103515625,4.299995422363281,-0.4575080871582031,-17.315006256103516,5.659988403320284,3,0.024602905187783186,-1.2164248787264615,136.89999389648438,1.733001525888252,137.11000061035156,1.3009498232886796,135.74000549316406,0.024602905187783186
6764,2022-01-14,130.80999755859378,132.75,127.5,132.36000061035156,3482600.0,-0.02475215986996615,3.5064342268122255,0.4353944142506856,32.70099685175694,52.76563196288629,8.161073267869767,7.374992649635061,1.1965274967736548,-21.205765668179325,22.18849560406716,6.6300048828125,0.639195001550064,-7.345003509521462,-13.195259956005515,-1.4947470630374085,-10.270131732763502,-4.419875286279421,13.43620910644529,25.247882566689032,-27.403213104814338,2.9251282232420333,1,5.170005798339815,5.170005798339815,1.847499847412081,-13.919998168945341,5.3899993896484375,4,0.0470148250902509,1.144387688491416,134.1300048828125,-1.2164248787264615,136.89999389648438,1.733001525888252,137.11000061035156,0.0470148250902509
6765,2022-01-18,129.03999328613278,129.77000427246094,127.7300033569336,129.72000122070312,3741600.0,-0.013531108519959645,4.230677438917037,0.43871393272366566,27.80427007694813,49.68857377715677,8.973105947974886,9.03485380271536,3.703724226851307,-19.270303567453198,21.625663380882855,3.0799942016601847,0.06594136840027431,-8.751007080078153,-15.853821376745287,-1.6481927834110195,-12.30241422841172,-5.1995999317445865,14.536365112304708,13.33327168167643,-34.75198346022864,3.5514071483335723,1,6.94001007080081,6.94001007080081,3.240005493164091,-11.3499946594238,7.090011596679716,1,0.06780843502213907,3.5064342268122255,130.80999755859378,1.144387688491416,134.1300048828125,-1.2164248787264615,136.89999389648438,0.06780843502213907
6766,2022-01-19,131.32000732421878,133.05999755859378,129.10000610351562,129.57000732421878,4711200.0,0.017669049571556572,-1.944228892972981,-2.5734993829237114,31.56817682132791,47.4613864910214,5.869658664279626,6.699824174636859,2.1403767226660477,-21.16490371519741,21.671206192056495,4.020004272460994,-0.2100091046309558,-6.217993164062477,-13.871544467211038,1.4355581390860834,-10.044768815636758,-2.391217512488197,11.613296738281207,33.0736477479754,-10.22202681469517,3.826775651574282,1,4.659996032714815,4.659996032714815,0.5499916076659872,-10.1550102233887,9.369995117187443,2,0.04142542551940509,4.230677438917037,129.03999328613278,3.5064342268122255,130.80999755859378,1.144387688491416,134.1300048828125,0.04142542551940509
6767,2022-01-20,127.97000122070312,133.24000549316406,127.7300033569336,132.1300048828125,3009200.0,-0.025510249137016494,-1.3750012331997092,-2.3771449497767856,25.130917837180945,42.374738297392064,8.125533573831149,9.886478691097693,6.161620961924086,-17.40369606693102,21.58025968098042,5.510002136230469,-0.7533525418303384,-9.142499542236322,-17.9090179227141,-0.37598116175854557,-13.525758732475197,-4.759240351997448,14.345970679296869,4.571996853245461,-32.683974158417804,4.383259190238881,1,7.714996337890625,8.010002136230469,5.112499237060547,-6.435005187988281,14.110000610351562,3,0.06079548882615948,-1.944228892972981,131.32000732421878,4.230677438917037,129.03999328613278,3.5064342268122255,130.80999755859378,0.06079548882615948
6768,2022-01-21,126.2300033569336,128.86000061035156,125.79000091552734,127.58999633789062,3470600.0,-0.013596919959144582,-1.7410737701847065,0.3269211018596633,24.233711757809914,37.25061091799911,8.118507107150748,11.400561720554947,8.550680998041855,-15.259078762374202,21.63048395987044,3.0699996948242188,-1.4239931104806942,-10.36799736022948,-20.397740004835413,-0.3382547156235489,-15.382868682532461,-5.353126037926501,15.493329667066405,5.906069410038229,-26.787457850733276,5.014871322302969,1,6.969997406005859,8.895000457763672,7.049995422363281,-4.69500732421875,13.480003356933622,4,0.13158514251156173,-1.3750012331997092,127.97000122070312,-1.944228892972981,131.32000732421878,4.230677438917037,129.03999328613278,0.13158514251156173
6769,2022-01-24,132.14999389648438,132.75999450683594,123.62000274658205,123.62000274658205,5619200.0,0.04689844238386942,-1.143024910490924,-6.27208468671636,36.333339498494986,35.94680017463929,0.9134529423566278,5.374124966822876,3.346773831813721,-20.729690450217845,21.336548525733964,9.139991760253892,-1.957743251707825,-4.205506515502918,-14.427019293633634,6.016006262627798,-9.316262904568276,0.9052498735624397,8.617339201007269,88.66932135682634,57.89332042963918,5.1107563890653545,1,-0.8149909973144531,1.8900108337402344,1.8800067901611328,-9.429996490478516,7.770004272460909,0,0.05781308923580397,-1.7410737701847065,126.2300033569336,-1.3750012331997092,127.97000122070312,-1.944228892972981,131.32000732421878,0.05781308923580397
6770,2022-01-25,131.35000610351562,132.75,128.66999816894528,130.47999572753906,2423500.0,-0.006053634732631097,1.2234353496842374,0.10199428823399474,36.179866695152235,34.2149301006474,1.1457161607970363,5.916703333932816,4.805126862145073,-19.471631532148365,20.771618891105337,4.080001831054716,-3.0489373115516685,-4.64949455261231,-15.055221008222873,5.756231902998252,-9.852357780417577,0.5533686751929565,8.045540565903252,80.35344230728049,49.86068158551873,5.20286322780528,1,-0.015003204345703125,2.6899986267089844,3.1874942779541016,-8.630008697509766,15.129989624023438,1,0.0369241767747186,-1.143024910490924,132.14999389648438,-1.7410737701847065,126.2300033569336,-1.3750012331997092,127.97000122070312,0.0369241767747186
6771,2022-01-26,127.5999984741211,131.83999633789062,126.81999969482422,131.57000732421878,2141000.0,-0.028549733194829008,1.2261690685514088,-4.563174141045685,32.599255190650794,32.16423336198437,3.805001912014916,9.218667515793157,9.199617338160692,-15.322223022857386,19.96602173485368,5.019996643066406,-4.196341338393353,-7.81500244140625,-18.742682657501604,3.1126777746891037,-13.278842549453941,-2.351162333358559,10.533504681470845,41.37208514782534,8.718949707493415,5.463840108047679,1,3.1000022888183594,6.440006256103516,6.967502593994141,-4.880001068115234,15.870002746582031,2,0.06684958080482573,1.2234353496842374,131.35000610351562,-1.143024910490924,132.14999389648438,-1.7410737701847065,126.2300033569336,0.06684958080482573
6772,2022-01-27,128.30000305175778,130.83999633789062,127.69000244140624,129.27999877929688,1561700.0,0.005485929357425867,-1.8636347873129688,0.24684975891551916,29.29264266375013,30.64924193256355,1.9632563556334333,7.982842478701741,8.644875332684563,-15.618214223720884,18.954728263563,3.2399978637695312,-4.69223809954741,-6.514997863769565,-17.62949645113278,4.59950072359365,-12.072247157451159,-0.957748570087972,8.67242007111335,51.20355059319809,22.533966641390776,5.557249293681605,1,0.1300010681152628,5.740001678466825,5.9449958801269815,-5.26500701904294,12.559997558593778,3,0.09657053074776756,1.2261690685514088,127.5999984741211,1.2234353496842374,131.35000610351562,-1.143024910490924,132.14999389648438,0.09657053074776756
6773,2022-01-28,128.49000549316406,128.69000244140622,125.7699966430664,127.8499984741211,1547000.0,0.001480923124605349,4.615390822727025,-0.6530712339431496,31.32675089843569,30.496547937750083,0.9935703052579754,7.153043634372779,8.497018873399014,-15.389576250557212,17.811828981056326,2.9200057983398153,-5.429406618335122,-5.685995483398443,-16.707022800546838,5.335031833749937,-11.196509141972626,-0.17548182482426,7.414223999603934,53.282353795543656,24.953398280907397,5.510513658574193,1,-0.060001373291015625,5.549999237060547,7.844993591308594,-5.455009460449219,18.30999755859375,4,0.1057669527348073,-1.8636347873129688,128.30000305175778,1.2261690685514088,127.5999984741211,1.2234353496842374,131.35000610351562,0.1057669527348073
6774,2022-01-31,131.22000122070312,131.32000732421878,128.0,128.21000671386722,2040100.0,0.02124675547378896,1.0685360624800757,4.703064837221456,42.68607939604845,32.150082306539005,-1.8686597419643647,3.8900354762841403,5.874643201048457,-17.694697992802162,16.360827184385474,3.3200073242187784,-6.14304225414503,-2.49099960327149,-13.164296422860275,8.18229721631728,-7.827648013065868,2.845648806522888,3.7014901323699974,78.08025725693886,45.69534576255117,5.336648409794388,1,-2.789997100830078,2.8200035095214844,7.109996795654297,-8.185005187988281,16.529998779296875,0,0.06470054423246396,4.615390822727025,128.49000549316406,-1.8636347873129688,128.30000305175778,1.2261690685514088,127.5999984741211,0.06470054423246396
6775,2022-02-01,134.24000549316406,134.39999389648438,130.41999816894528,130.91000366210938,1674600.0,0.02301481667708183,1.1808323404611263,1.1063149196757733,45.591407829934234,33.70821908527304,-4.552182108376087,0.34175566605082963,2.9131731972532577,-20.237775796499065,14.75973649664781,3.979995727539091,-6.425987621968318,0.875504302978527,-9.212095937117027,10.963104543074067,-4.168295817069236,5.91930442302629,-10.620002746582017,98.14613610384467,62.231901312458135,5.043800120047773,2,-5.230007171630859,-0.20000076293945312,4.059993743896484,-11.205009460449219,14.509994506835938,1,0.042312220227601616,1.0685360624800757,131.22000122070312,4.615390822727025,128.49000549316406,-1.8636347873129688,128.30000305175778,0.042312220227601616
6776,2022-02-02,133.72999572753906,134.66000366210938,132.07000732421878,133.89999389648438,2008200.0,-0.003799238265458582,2.065052321749382,-0.05105047311384517,45.17504397640534,35.935344211853526,-4.094997408840243,0.3349545270697831,3.454108582905718,-19.233155949184095,13.020397676920481,2.5899963378905966,-6.185371842186669,0.7044944763183594,-8.811537046328738,10.220525998965442,-4.053521285005189,5.462510237641908,-9.894393157958973,89.53872665591629,49.91102718581396,4.758015761323543,2,-4.589992523193359,0.3100090026855469,4.570003509521484,-10.694999694824219,13.290008544921875,2,0.09534136250162462,1.1808323404611263,134.24000549316406,1.0685360624800757,131.22000122070312,4.615390822727025,128.49000549316406,0.09534136250162462
6777,2022-02-03,131.83999633789062,133.83999633789062,131.25,132.85000610351562,1951800.0,-0.014132950347946704,-1.3652908224408462,5.941297908625796,46.418507551589656,38.4003215222735,-1.7861406483775966,1.6345852863316566,5.4310805596226714,-16.839346610298094,10.872383590108154,2.589996337890625,-5.676031142877889,-0.7575050354003849,-9.624880698076993,8.109870627276209,-5.191192866738675,3.6761827959379048,-7.571417724609361,68.27890778738293,23.094329254960492,4.433687831338298,2,-2.699993133544922,2.2000083923339844,6.9375,-8.805000305175781,19.240005493164062,3,0.08821302492307526,2.065052321749382,133.72999572753906,1.1808323404611263,134.24000549316406,1.0685360624800757,131.22000122070312,0.08821302492307526
6778,2022-02-04,133.49000549316406,133.83000183105472,129.30999755859378,131.13999938964844,1695200.0,0.012515239692852065,1.9835023719116747,-2.326716219482717,54.422450437946836,40.41022273776815,-2.568078952159283,-0.7907871771009525,3.4973193918007723,-17.957583552803555,9.080602881601681,4.5200042724609375,-5.354910997284065,1.3590042114257699,-6.116410326043081,8.834418748894635,-2.3787030573086554,5.096711480160195,-8.805769877929677,82.43246958553853,33.291536489169815,3.7377072687344297,2,-3.275005340576172,0.5499992370605469,5.369991302490234,-9.590007781982422,17.569992065429688,4,0.055210089249452476,-1.3652908224408462,131.83999633789062,2.065052321749382,133.72999572753906,1.1808323404611263,134.24000549316406,0.055210089249452476
6779,2022-02-07,135.72000122070312,137.10000610351562,133.80000305175778,134.1300048828125,1759800.0,0.016705338495571986,-1.9333360460068956,0.6765924290630478,60.85826154118606,43.152266609549685,-4.736508298292023,-3.6190286433243273,0.9423821917613111,-19.637600800271642,7.301103744331681,3.6100006103515625,-4.422771660483761,3.8510002136230526,-2.621538663024836,10.323539090270955,0.6147307752991082,7.087269651946997,-10.636734883593746,82.28493749583757,27.432537431224013,3.2362694383239505,2,-4.284999847412109,-1.6799964904785156,3.4724960327148438,-11.820003509521484,16.360000610351562,0,0.08163868060269741,1.9835023719116747,133.49000549316406,-1.3652908224408462,131.83999633789062,2.065052321749382,133.72999572753906,0.08163868060269741
6780,2022-02-08,139.36000061035156,140.17999267578122,135.94000244140622,136.08000183105472,2575500.0,0.026819918633283812,-1.3820186191643284,2.0628970653154273,62.51555213093285,46.47629960291435,-7.957631496745648,-7.350801156957374,-2.809652582663432,-22.71412444167518,7.730859647711667,4.459991455078097,-3.12571768848818,7.309999847412115,0.20965828759713645,14.410341407227094,3.7598290675046258,10.860170627319604,-13.555729887257812,92.4563713544535,33.40952498817502,3.5501707799074906,2,-6.385005950927734,-5.319995880126953,-0.16750335693359375,-14.895004272460938,15.770004272460938,1,0.06020378410521654,-1.9333360460068956,135.72000122070312,1.9835023719116747,133.49000549316406,-1.3652908224408462,131.83999633789062,0.06020378410521654
6781,2022-02-09,141.60000610351562,142.3800048828125,140.05000305175778,140.21000671386722,1423400.0,0.016073518106727747,-1.7251376408754904,0.423780459438583,71.97678263539527,51.21898182198604,-8.943384352265639,-9.736368106400107,-5.145711606152986,-24.372546847409225,8.330580705874066,3.0200042724609375,-2.468371260143016,9.32550506591798,1.324695437854217,17.326314693981743,5.325100251886084,13.325909879949876,-14.645677624206883,94.03214734354786,26.934039979513315,4.000404814031884,2,-7.525005340576172,-7.560001373291016,-2.7325057983398438,-16.89000701904297,15.569992065429688,2,0.0504943050020592,-1.3820186191643284,139.36000061035156,-1.9333360460068956,135.72000122070312,1.9835023719116747,133.49000549316406,0.0504943050020592
6782,2022-02-10,137.92999267578122,140.74000549316406,137.08999633789062,138.72999572753906,2306300.0,-0.02591817280750308,-1.9435608414498335,-0.5755420165761341,67.75953297209153,55.267068719058905,-4.2060091084576925,-6.3086827100442235,-1.3739486967376422,-20.110360526356175,8.227164451600174,4.510009765625,-1.7839897121684771,5.60399169921871,-2.5342596512236923,13.742243049661127,1.5348660239974947,9.673117374439926,-9.43309655612211,65.95248880400085,-8.518928333803657,4.0691256752212075,2,-2.7399902343749716,-3.889987945556612,0.5750083923340128,-12.744995117187472,17.030014038085966,3,0.065903081848534,-1.7251376408754904,141.60000610351562,-1.3820186191643284,139.36000061035156,-1.9333360460068956,135.72000122070312,0.065903081848534
6783,2022-02-11,137.42999267578122,139.63999938964844,137.00999450683594,137.75999450683594,1171000.0,-0.0036250273801964328,-3.495741878268581,0.4125007152530297,59.59300891074446,57.145616442914026,-2.575334318474205,-5.8486427676731125,-0.7362588996293198,-18.992409930525383,8.801719276290989,2.6300048828125,-0.5333911082206271,4.9389923095702954,-3.4821552138643597,13.36013983300495,0.7284185478529821,9.149566071287609,-7.544785679806779,42.30756234672287,-29.11344813419155,4.210573761717325,2,-1.5849914550780966,-3.389987945556612,1.345005035400419,-11.649993896484347,19.270004272460966,4,0.0993233637687514,-1.9435608414498335,137.92999267578122,-1.7251376408754904,141.60000610351562,-1.3820186191643284,139.36000061035156,0.0993233637687514
6784,2022-02-14,136.96000671386722,138.07000732421878,135.00999450683594,137.63999938964844,1657000.0,-0.0034198209049081107,2.9740205695260777,2.0605724326071253,60.31628137195378,58.78171350313841,-1.3471720500279787,-5.158783303192621,-0.20309597951919045,-17.884805907403972,8.052870593756872,3.060012817382841,0.8591596898979788,4.161505889892595,-4.448217051062784,12.77122883084796,-0.14335558058508013,8.46636736037027,-5.825319929208973,26.458744391833942,-42.021703400431974,4.304861470477684,2,-1.115005493164091,-3.2150077819824503,2.5674934387206747,-10.895008087158232,18.18998718261716,0,0.1029496944621493,-3.495741878268581,137.42999267578122,-1.9435608414498335,137.92999267578122,-1.7251376408754904,141.60000610351562,0.1029496944621493
6785,2022-02-15,137.78999328613278,139.16999816894528,137.00999450683594,138.58999633789062,2075900.0,0.006060065213048249,1.2040778195576873,1.176487747958084,70.99297448476466,61.650372448511675,-1.8110918598377737,-5.5860294901895315,-1.0302040352424626,-18.071463340232384,7.348811417052392,2.209991455078068,2.234093577638589,4.553992462158163,-4.140413560443875,13.248398484760216,0.20678945085714417,8.901195473459182,-5.530774691659104,37.72041879830438,-32.77673997702078,4.347203011301025,2,-1.944992065429659,-4.7899894714355185,2.087509155273466,-11.7249946594238,19.06001281738284,1,0.10370860905151114,2.9740205695260777,136.96000671386722,-3.495741878268581,137.42999267578122,-1.9435608414498335,137.92999267578122,0.10370860905151114
6786,2022-02-16,136.75999450683594,138.30000305175778,133.5,137.3699951171875,1752600.0,-0.007475134839131314,2.8866162162162827,0.7624978542409464,67.19510031720917,63.95888275580273,-0.3420591720005177,-4.350643921763435,-0.034059403414858025,-16.380668471003673,7.3947081133779875,4.800003051757784,2.9718929546946242,3.2519943237304574,-5.52996246296658,12.03395111042748,-1.1389840696180613,7.642972717078976,-3.4886972835283814,45.027514273490404,-26.75721641778376,4.390978393348514,2,-0.9149932861328125,-3.759990692138672,2.2125091552734375,-10.694995880126953,19.650009155273438,2,0.13432298269841136,1.2040778195576873,137.78999328613278,2.9740205695260777,136.96000671386722,-3.495741878268581,137.42999267578122,0.13432298269841136
6787,2022-02-17,135.75,137.24000549316406,134.82000732421878,135.5,1455900.0,-0.007385160481162889,-2.006236257487371,-0.4098356555019136,64.28008463766382,65.05417544466017,1.4314262781149125,-2.8753259276220433,0.9241663447989481,-14.746245896364783,7.133626853113265,2.419998168945284,3.402665762748427,1.8529998779296761,-6.578318248241146,10.284318004100484,-2.362659185155735,6.068658941015087,-2.25,36.6449547827859,-35.93193366073049,4.215659063085404,2,2.19000244140625,-2.7499961853027344,3.222503662109375,-9.340003967285156,23.009994506835938,3,0.15779004176018652,2.8866162162162827,136.75999450683594,1.2040778195576873,137.78999328613278,2.9740205695260777,136.96000671386722,0.15779004176018652
6788,2022-02-18,142.83999633789062,143.64999389648438,134.94000244140622,135.30000305175778,3914200.0,0.052228333980778086,-1.108958171308647,30.159973144531364,69.50973068082493,66.01544979350894,-4.685529635569935,-9.124982663965596,-6.157234678339648,-21.154826185461587,6.738210183992336,8.709991455078153,4.106426728128781,8.11249656677245,-0.4107051292236008,16.635698262768514,3.85089571877441,12.374097414770489,-9.339996337890625,92.01972368796885,19.307054128850353,4.2616008479980305,2,-4.2649993896484375,-9.204998016357422,-3.86749267578125,-16.43000030517578,15.770004272460938,4,0.08485025683777292,-2.006236257487371,135.75,2.8866162162162827,136.75999450683594,1.2040778195576873,137.78999328613278,0.08485025683777292
6789,2022-02-22,139.78999328613278,142.83999633789062,139.22000122070312,142.32000732421875,4096200.0,-0.021352584219779702,1.0280129764108,-0.33554592717463483,59.308937013597244,65.6591592249161,-1.1147078791124159,-5.769044770966303,-3.1277751132822402,-17.661437413472996,7.315281255591785,3.6199951171875,4.892303214893047,4.680493545532187,-4.038878938982066,13.399866030046425,0.3208073032750747,9.040179787789299,-5.071994018554648,61.97041446804644,-7.214238809422412,4.359686242257121,2,-1.2149963378905966,-6.154994964599581,-1.0174903869628622,-13.37999725341794,20.530014038085966,1,0.12096719704032544,-1.108958171308647,142.83999633789062,-2.006236257487371,135.75,2.8866162162162827,136.75999450683594,0.12096719704032544
6790,2022-02-23,136.19999694824222,141.25,135.97999572753906,139.47999572753906,2019300.0,-0.025681354247884425,-1.8333347006078902,1.2964350117907912,53.75494437892669,63.634510529752916,2.2125791826857437,-1.8941850938591358,0.29927815031919636,-13.567947012519667,7.655216307409993,5.2700042724609375,5.21785271572233,0.8479976654053019,-7.699204889330474,9.395200220141078,-3.4256036119626003,5.121598942773204,-1.2599945068359943,26.600971151099966,-38.35629702647931,4.273601277367891,2,2.3749999999999716,-2.564998626709013,-0.21999359130862217,-9.790000915527372,23.94999694824216,2,0.13913360773013395,1.0280129764108,139.78999328613278,-1.108958171308647,142.83999633789062,-2.006236257487371,135.75,0.13913360773013395
6791,2022-02-24,136.1300048828125,136.44000244140622,130.60000610351562,133.24000549316406,2745600.0,-0.0005138918281790694,2.327638448730861,-0.8810977028070677,56.90378459504512,62.42831626563665,1.5925242155346382,-1.2146564959415969,0.22375364243816875,-13.025842103523686,7.729389153366567,5.839996337890597,5.15208903134581,0.3515052795410156,-7.379272789683796,8.082283348765827,-3.51388375507139,4.216894314153421,7.519989013671875,42.37550921140634,-21.2461213112489,3.865389034612407,2,0.9949951171875,-2.495006561279297,-0.15000152587890625,-9.720008850097656,23.29998779296875,3,0.15220745226990862,-1.8333347006078902,136.19999694824222,1.0280129764108,139.78999328613278,-1.108958171308647,142.83999633789062,0.15220745226990862
6792,2022-02-25,140.69000244140622,140.91000366210938,135.47999572753906,136.53999328613278,2105300.0,0.033497373062751246,1.3660105514758143,1.435989630357077,60.59447369023729,62.53959013002474,-2.8326803384653942,-5.05816815932485,-4.378902985019863,-17.08864485062638,7.600873157747053,5.4300079345703125,4.837362748090754,4.292002868652304,-2.881086616263019,11.465092353567627,0.7054581261946566,7.878547611109951,2.698991699218766,77.31805192436289,15.411788589532243,3.5865447424576584,2,-3.5650024414062216,-7.0550041198730185,-4.709999084472628,-14.280006408691378,16.080001831054716,4,0.11173502699490068,2.327638448730861,136.1300048828125,-1.8333347006078902,136.19999694824222,1.0280129764108,139.78999328613278,0.11173502699490068
6793,2022-02-28,142.0800018310547,146.22000122070312,139.69999694824222,140.69999694824222,3289300.0,0.00987987323567907,-2.85798512044499,0.33253056347090043,59.59566473176694,62.45952161444843,-3.9042873219302976,-5.668461454260864,-5.822401704155169,-17.94915837865878,7.340632964356902,6.520004272460909,4.011771913675972,5.00250244140625,-1.5656366025844193,11.57064148539692,1.7184329194109296,8.28657196340157,-11.479995727539062,73.49551418813839,13.581791259257542,3.2840695219953298,2,-3.6699981689453125,-7.159999847412109,-6.247501373291016,-13.245002746582031,13.660003662109375,0,0.1173985955857122,1.3660105514758143,140.69000244140622,2.327638448730861,136.1300048828125,-1.8333347006078902,136.19999694824222,0.1173985955857122
6794,2022-03-01,139.71000671386722,144.35000610351562,138.49000549316406,141.72000122070312,3386900.0,-0.01668070866162852,-1.633709945651242,-1.4565126050420263,50.549115927665554,60.18798177477075,-1.232826704069538,-2.7719220407399234,-3.4713619652654586,-15.057125370858415,7.688516578684854,5.8600006103515625,3.4919829922451413,2.208007049560564,-3.8432292787462075,8.259243377867335,-0.8176111145928076,5.233625213713935,-8.797600708007849,58.322685391414616,2.4210674268907297,3.0256181641533844,3,-1.300003051757841,-4.790004730224638,-5.5475044250488565,-10.87500762939456,16.349990844726534,1,0.13528017313171015,-2.85798512044499,142.0800018310547,1.3660105514758143,140.69000244140622,2.327638448730861,136.1300048828125,0.13528017313171015
6795,2022-03-02,139.91999816894528,141.1199951171875,131.8800048828125,133.25,4692800.0,0.0015030523583621225,1.0374858473345883,-3.3184161181838525,47.184968636079766,57.964633810200816,-1.2392200172670016,-2.6715354085890795,-3.6411987322555603,-14.75723954825365,7.825403875984738,9.239990234375,3.4072537407898267,2.133998870849581,-3.8047398785707003,8.072737620269862,-0.8353705038605597,5.103368245559722,-8.701440258789034,59.66706132433027,8.233908591751764,2.9693693747101335,3,-1.509994506835909,-3.9249992370605185,-7.2324943542480185,-9.975002288818331,18.69000244140628,2,0.14579766596796007,-1.633709945651242,139.71000671386722,-2.85798512044499,142.0800018310547,1.3660105514758143,140.69000244140622,0.14579766596796007
6796,2022-03-03,146.47999572753906,148.77999877929688,140.64999389648438,142.0,3280000.0,0.04688391684134352,-1.2646228129270278,0.6716637117529339,63.06144227313066,57.82922910303046,-7.012921722313479,-8.671975665537332,-10.085920151866844,-20.773138658457043,8.064836977647705,8.860000610351591,3.515843804734345,8.05649642944337,1.2736664171151517,14.83932644177159,4.665081423279275,11.447911435607466,-14.961408951171876,86.39050957150776,35.274034867912256,3.3914150061641095,3,-6.7899932861328125,-9.204998016357422,-13.792491912841797,-16.314998626708984,16.44000244140625,3,0.09332331081147949,1.0374858473345883,139.91999816894528,-1.633709945651242,139.71000671386722,-2.85798512044499,142.0800018310547,0.09332331081147949
6797,2022-03-04,143.47000122070312,147.16000366210938,141.6199951171875,145.2899932861328,2418100.0,-0.020548843491466906,-1.0072479191948231,-0.4062486163194267,58.5698363790354,56.61368529172051,-3.120876011742581,-5.002497198202889,-6.9964726578947705,-17.22463799568402,8.530690655088932,5.540008544921875,3.2277853989038476,4.465001678466791,-1.924035624614902,10.854038981548484,1.2704830269259446,7.659520330007638,-11.589996337890625,68.57988475547104,15.67377569552734,3.1945186515408515,3,-3.779998779296875,-6.195003509521484,-11.099998474121094,-13.245002746582031,22.020004272460938,4,0.11124270801759106,-1.2646228129270278,146.47999572753906,1.0374858473345883,139.91999816894528,-1.633709945651242,139.71000671386722,0.11124270801759106
6798,2022-03-07,140.86000061035156,147.8699951171875,140.69000244140622,143.4499969482422,4305700.0,-0.018191960606012247,-3.901031142589238,1.4230811150702158,55.21669309132589,56.15899152257925,-0.9177896003725436,-1.9099701836003362,-4.336999139369254,-14.080252757075499,8.980094052464317,7.179992675781278,3.073396982992392,1.4865013122558537,-4.393063066269974,7.3660656907816815,-1.4532808770070744,4.426283501518782,-8.303995971679683,53.136088584074145,-2.9867388625734606,2.9397821892629206,3,-1.1699981689453125,-3.585002899169922,-9.624996185302734,-9.650001525878906,26.319992065429688,0,0.11294905291190371,-1.0072479191948231,143.47000122070312,-1.2646228129270278,146.47999572753906,1.0374858473345883,139.91999816894528,0.11294905291190371
6799,2022-03-08,146.8000030517578,151.27999877929688,143.35000610351562,143.5399932861328,4119900.0,0.04216954717924182,-3.357157828547474,-1.2586928089172724,60.60251624816586,56.9198328413836,-6.435625707786414,-7.354388926670623,-10.172959365456904,-19.434248617167043,9.313846379280594,10.419998168945312,3.2471038745990484,6.872503662109381,0.38574541150168784,13.359261912717074,3.6291245368055343,10.115882787413227,-13.595038647460939,76.90723125252674,17.6941988228415,3.243379125303851,3,-5.8600006103515625,-7.160003662109375,-15.564998626708984,-11.410003662109375,24.270004272460938,1,0.060899197926135296,-3.901031142589238,140.86000061035156,-1.0072479191948231,143.47000122070312,-1.2646228129270278,146.47999572753906,0.060899197926135296
6800,2022-03-09,147.75,153.97999572753906,147.3300018310547,153.97999572753906,6167300.0,0.006471368722705373,1.1348309653211328,-1.9110359095334382,62.95686914235161,57.59239779108433,-6.230122432643753,-8.05666969398402,-11.05311970911373,-19.807043768908443,9.14475154156599,7.17999267578125,2.6586631904321507,7.403000640869152,0.044217685069298795,14.761783596669005,3.723609162969211,11.082392118769093,-13.460533533203119,53.263354300333674,-7.424152023554775,3.679391477899933,3,-4.819999694824219,-6.105003356933594,-16.514995574951172,-11.255001068115234,25.300003051757812,2,0.05624363829843482,-3.357157828547474,146.8000030517578,-3.901031142589238,140.86000061035156,-1.0072479191948231,143.47000122070312,0.05624363829843482
6801,2022-03-10,148.75,148.86000061035156,143.3300018310547,145.25,2537900.0,0.006768189509306355,1.9731166476615503,-0.5617981380835634,65.330201920018,58.11858981661552,-5.868895438543035,-8.95254687905259,-11.996657977164773,-20.228226414392594,8.293387609234633,5.529998779296875,2.701723195034049,8.04550094604491,-0.20970200071852219,16.300703892808343,3.9178994726632084,12.173102419426613,-12.885291192343743,60.64711535259999,-2.9543138306118877,4.1276014733817155,3,-5.819999694824219,-7.105003356933594,-17.224998474121094,-12.255001068115234,23.279998779296875,3,0.06628571838891806,1.1348309653211328,147.75,-3.357157828547474,146.8000030517578,-3.901031142589238,140.86000061035156,0.06628571838891806
6802,2022-03-11,147.02000427246094,149.82000732421875,146.3800048828125,148.6300048828125,1682500.0,-0.011630223378413906,-1.3806250296992064,-0.4600001743861607,55.642564978654576,57.679356510714136,-3.516342665948514,-6.8582597884122265,-10.261699715711046,-17.95042171972014,8.211311730941434,3.44000244140625,3.212675126191499,5.861004638671886,-2.744514881646438,14.466524158990211,1.5582448785127099,10.163764398831063,-9.706072511214046,47.62983467914631,-11.865595584176546,4.302759760159166,3,-4.090003967285156,-5.375007629394531,-15.430000305175781,-10.525005340576172,24.849990844726562,4,0.10814850655981578,1.9731166476615503,148.75,1.1348309653211328,147.75,-3.357157828547474,146.8000030517578,0.10814850655981578
6803,2022-03-14,151.0800018310547,151.4499969482422,146.6999969482422,147.0800018310547,2601200.0,0.027615273028217757,1.0042235385011589,-2.484471107825576,64.83577033110615,59.26676255554087,-6.889989462829817,-10.375138497492287,-14.300725720160642,-21.42274219820328,8.226525258692021,4.75,3.794762105011557,9.238501739501942,-0.2424014345253056,18.71940491352919,4.498050152488304,13.97895332651558,-12.43278495250442,72.76999475613147,13.02634223171647,4.740451587013626,3,-8.150001525878906,-9.435005187988281,-19.48999786376953,-14.585002899169922,23.0,0,0.09537995424585288,-1.3806250296992064,147.02000427246094,1.9731166476615503,148.75,1.1348309653211328,147.75,0.09537995424585288
6804,2022-03-15,151.05999755859375,152.4600067138672,149.47000122070312,150.86000061035156,3323200.0,-0.00013240847377871123,-1.0067179731383482,0.049999237060546875,71.54874652550205,61.97384898769891,-5.688927986531979,-9.74422828770389,-14.235371516108643,-20.826136094376324,8.79191573791718,2.9900054931640625,3.921815822417301,8.513497924804682,-1.5198881813801108,18.546884030989474,3.4968048717122713,13.530190977897092,-11.186158372124368,72.58216110424982,8.28901741247509,5.016693053092399,3,-3.7450027465820312,-8.769996643066406,-18.9324951171875,-14.564998626708984,22.0,1,0.1067125339448971,1.0042235385011589,151.0800018310547,-1.3806250296992064,147.02000427246094,1.9731166476615503,148.75,0.1067125339448971
6805,2022-03-16,152.0800018310547,153.3699951171875,149.1199951171875,151.74000549316406,1687800.0,0.006752312253052173,1.9109759411383542,1.7000076295109483,72.50918305778063,63.023597963771124,-5.36704165031432,-10.15966049232307,-15.218192752816122,-21.275477029539672,9.189631190767578,4.25,4.064212138143915,8.819001770019526,-1.8059942685109434,19.443997808549994,3.506503750754291,14.13149978928476,-11.077670121299718,87.15145270152178,19.256148848632208,5.312498019265228,3,-4.745002746582031,-9.790000915527344,-19.342498779296875,-15.585002899169922,15.410003662109375,2,0.12486852488508005,-1.0067179731383482,151.05999755859375,1.0042235385011589,151.0800018310547,-1.3806250296992064,147.02000427246094,0.12486852488508005
6806,2022-03-17,155.1300048828125,155.2899932861328,150.1699981689453,151.4499969482422,1941900.0,0.020055253912648174,1.5600073242466899,10.823669329503636,71.28539168143669,64.43643744181571,-7.890807846315141,-12.39854439272733,-18.173527687249987,-23.74246471533317,10.029707855518275,5.1199951171875,4.898710045707105,10.950504302978516,-0.4555643224895505,22.35657292844658,5.247469990244497,16.653538615712534,-13.089460051634802,98.20439268741706,30.199729149972484,5.703034312734033,3,-7.140007019042969,-12.185005187988281,-21.62250518798828,-18.635005950927734,14.720001220703125,3,0.11551600338362866,1.9109759411383542,152.0800018310547,-1.0067179731383482,151.05999755859375,1.0042235385011589,151.0800018310547,0.11551600338362866
6807,2022-03-18,157.1699981689453,157.8000030517578,152.8000030517578,154.05999755859375,2675000.0,0.013150217378474549,1.2883240861333902,0.8451070393452004,71.82529138259645,66.28183725195689,-8.69774923821106,-13.440633780350879,-20.089649913341702,-25.211519777063813,11.035742046877902,5.0,5.999435763595898,11.919497680664051,-0.1567786588252602,23.995774020153362,5.8813595109193955,17.957635850408707,-13.804508492272106,94.32428345590762,25.89824786937224,6.038138169744649,3,-6.6049957275390625,-12.969993591308594,-23.11249542236328,-22.704998016357422,11.07000732421875,4,0.09454731045029496,1.5600073242466899,155.1300048828125,1.9109759411383542,152.0800018310547,-1.0067179731383482,151.05999755859375,0.09454731045029496
6808,2022-03-21,154.9600067138672,157.22000122070312,153.86000061035156,157.1699981689453,2909500.0,-0.01406115340602443,1.9090945121145666,-0.7106080454525383,72.15927332454727,67.56592137155482,-4.780004805401347,-10.83141794452132,-17.85692994103755,-22.436686822523086,11.241358021192665,3.3600006103515625,5.994619334851052,9.103505706787104,-3.660278477929239,21.867289891503447,2.7216136144289464,15.485397799145261,-9.862375432183825,67.2811780899459,-2.3227773615631264,6.381892092358168,3,-4.3950042724609375,-10.760002136230469,-20.345003128051758,-20.920001983642578,11.129989624023438,0,0.10912485590262344,1.2883240861333902,157.1699981689453,1.5600073242466899,155.1300048828125,1.9109759411383542,152.0800018310547,0.10912485590262344
6809,2022-03-22,156.6999969482422,157.47000122070312,155.00999450683594,155.58999633789062,1839400.0,0.011228640674931567,-1.16740271700041,-0.5022646616126047,73.3444795322333,68.7201003037639,-5.551833124021499,-11.846999321967616,-19.493541653931857,-23.58847863725336,11.47062145385251,2.5099945068359375,6.463291423912551,9.997995758056646,-3.302766895159351,23.298758411272644,3.3476144314486476,16.648377084664645,-10.07808105414989,87.32713020762833,15.786021730670768,6.6503813266079925,3,-6.1349945068359375,-12.499992370605469,-21.75749397277832,-22.659992218017578,10.410003662109375,1,0.11091260511353473,1.9090945121145666,154.9600067138672,1.2883240861333902,157.1699981689453,1.5600073242466899,155.1300048828125,0.11091260511353473
6810,2022-03-23,155.14999389648438,157.0,152.85000610351562,156.5,1249600.0,-0.009891532111961587,2.531900525939874,-1.2162210461200083,64.01552618687369,68.57402522230342,-3.1757122016361734,-9.280325394646468,-17.68775782292016,-21.497867211005854,12.300954479661598,4.149993896484375,7.315128688004279,7.50049285888673,-5.342241990436435,20.343227708209895,1.0791254342251477,13.921860283548313,-7.18670754347221,65.2685785137189,-4.212661525337694,6.421367424661576,3,-3.0599899291992188,-10.949989318847656,-20.35499382019043,-21.109989166259766,7.3000030517578125,2,0.11543670233115755,-1.16740271700041,156.6999969482422,1.9090945121145666,154.9600067138672,1.2883240861333902,157.1699981689453,0.11543670233115755
6811,2022-03-24,156.85000610351562,157.07000732421875,154.0500030517578,154.88999938964844,1767200.0,0.010957217363253502,1.51666062675237,-1.4518502610936546,72.58610244511574,70.45664049635467,-4.029670242902625,-9.853658496599678,-19.151127109239212,-22.64956147749305,12.77660854366163,3.0200042724609375,7.528438682501246,8.164505004882812,-4.095226354122673,20.424236363888298,2.0346393253800557,14.29437068438557,-7.70631374665399,81.00006103515625,10.933684859058943,6.129865679502744,3,-4.600006103515625,-12.650001525878906,-22.42750358581543,-22.810001373291016,6.529998779296875,3,0.0678355051043249,2.531900525939874,155.14999389648438,-1.16740271700041,156.6999969482422,1.9090945121145666,154.9600067138672,0.0678355051043249
6812,2022-03-25,156.41000366210938,158.0,155.72999572753906,156.9600067138672,1618700.0,-0.002805243380837763,-1.376944278010785,-0.28061284069411685,78.32423457291785,71.95535874544484,-2.366482790437061,-8.617386361703296,-18.467945369668,-21.706134502412795,13.924381656586366,2.2700042724609375,7.5855413260917715,6.938502502441395,-5.177722642576839,19.05472764745963,0.8803899299322779,12.996615074950512,-6.227554021860186,69.12624811116707,-2.9543939166919984,6.05811257250911,3,-2.850006103515625,-12.110000610351562,-21.98750114440918,-22.369998931884766,8.489990234375,4,0.08592802331518712,1.51666062675237,156.85000610351562,2.531900525939874,155.14999389648438,-1.16740271700041,156.6999969482422,0.08592802331518712
6813,2022-03-28,158.75999450683594,158.85000610351562,155.5500030517578,156.41000366210938,1621300.0,0.015024555908861315,1.6086835899569982,-4.272686919128867,75.0628642030891,72.34581626517675,-3.9252868623168524,-10.17537887676184,-20.45313729969311,-23.543345425322826,14.28977445466208,3.3000030517578125,7.542198338233391,8.454493713378895,-3.8148053223611385,20.723792749118928,2.3198441955088924,14.589143231248897,-7.4830878162216266,98.49980672200522,25.913126919761396,6.134649517870014,3,-4.774993896484375,-14.034988403320312,-23.28999137878418,-24.719989776611328,7.0500030517578125,0,0.059712845265435854,-1.376944278010785,156.41000366210938,1.51666062675237,156.85000610351562,2.531900525939874,155.14999389648438,0.059712845265435854
6814,2022-03-29,158.61000061035156,159.88999938964844,155.99000549316406,158.75999450683594,1625500.0,-0.0009447839611629316,2.236504539641134,-0.06382743865618243,73.54728739415282,72.46116119144031,-2.896272474681126,-8.998186894736847,-19.825535933154697,-22.906894867479252,14.975554538541969,3.899993896484375,8.234760467243802,7.359500122070301,-4.373353467104209,19.09235371124481,1.4930733274830459,13.225926916657556,-6.12139801367303,81.81818181818183,6.506857773334033,5.866426794587252,3,-3.5800018310546875,-13.364997863769531,-22.505002975463867,-24.569995880126953,2.8300018310546875,1,0.047159672774447214,1.6086835899569982,158.75999450683594,-1.376944278010785,156.41000366210938,1.51666062675237,156.85000610351562,0.047159672774447214
6815,2022-03-30,160.32000732421875,160.6199951171875,157.39999389648438,158.60000610351562,1876400.0,0.010781203627052927,1.775890872258981,-11.467141403865718,74.33742673916254,72.80027619785429,-3.7040334973313804,-9.593371634351058,-20.97115626006456,-24.03253358563424,16.17963964771893,3.220001220703125,8.288968691924083,8.049506378173817,-3.066645513277706,19.16565826962534,2.4914304324480554,13.607582323899578,-6.499153304805645,95.43397023951916,17.513101648240436,5.558075945725765,3,-3.6100082397460938,-14.710006713867188,-24.215009689331055,-26.28000259399414,4.0699920654296875,2,0.042352750598378286,2.236504539641134,158.61000061035156,1.6086835899569982,158.75999450683594,-1.376944278010785,156.41000366210938,0.042352750598378286
6816,2022-03-31,160.14999389648438,162.1300048828125,159.64999389648438,160.32000732421875,2938900.0,-0.0010604629488979445,-3.2392863663632334,-0.09884494597327939,79.55872502241414,73.6595466022785,-3.0698800361202814,-8.797793762720147,-20.30059850423592,-23.304024764573995,17.094151333298658,2.480010986328125,8.15972317995272,7.195993041992182,-4.100629388713969,18.492615472698333,1.5476818266390922,12.844304257345271,-4.969311657516386,69.9086559978851,-11.354568484248702,5.648311215353082,3,-2.6599884033203125,-13.784988403320312,-24.04499626159668,-26.109989166259766,1.3800048828125,3,0.014361555662902203,1.775890872258981,160.32000732421875,2.236504539641134,158.61000061035156,1.6086835899569982,158.75999450683594,0.014361555662902203
6817,2022-04-01,159.42999267578125,161.60000610351562,159.1699981689453,161.1999969482422,1528900.0,-0.004495792994962611,-1.1222838942676092,10.410967510321306,72.12502981809948,73.65574176822874,-2.230104639680519,-7.189408343237773,-18.970102060351394,-22.034583343609484,18.007141489070243,2.4300079345703125,7.9022293712244505,5.677992248535162,-5.037673870480717,16.39365836755104,0.3201591890272084,11.035825308043115,-2.859445908044364,58.96639125101165,-22.405730759843216,5.35783305950794,4,-1.9399871826171875,-12.42498779296875,-24.04999351501465,-25.38998794555664,-1.5399932861328125,4,0.02477584136294886,-3.2392863663632334,160.14999389648438,1.775890872258981,160.32000732421875,2.236504539641134,158.61000061035156,0.02477584136294886
6818,2022-04-04,156.77000427246094,159.5,156.17999267578125,159.36000061035156,1913700.0,-0.016684366339586365,1.3135978903491983,1.4632712350968542,63.272915323275726,72.53667907834456,0.7974978231612226,-3.4534270114668004,-15.661846728648072,-18.842868286161206,18.830027897902596,3.32000732421875,7.45705048205096,2.222503662109375,-6.670656381099178,11.115663705317928,-2.2240763594948874,6.669083683713637,5.3600006103515625,12.703564443538747,-66.8978709844222,4.44658002160427,4,0.720001220703125,-9.764999389648438,-21.390005111694336,-22.729999542236328,-0.6999969482421875,0,0.051859344277964015,-1.1222838942676092,159.42999267578125,-3.2392863663632334,160.14999389648438,1.775890872258981,160.32000732421875,0.051859344277964015
6819,2022-04-05,155.74000549316406,158.6699981689453,155.02000427246094,156.1699981689453,1778000.0,-0.006570126626435302,-2.903746980873425,0.16602057288291366,58.50373032203719,71.92425731558495,1.8740808426313436,-1.8122393080543588,-14.173032024952818,-17.289238630768864,19.09284726660173,3.649993896484375,6.776436353021296,0.7455047607421932,-7.372980594162669,8.863990115647056,-3.313737916710238,4.8047474381946245,6.270999145507801,10.12659857799258,-65.68932775205285,4.059242677452431,4,2.3499984741210938,-8.735000610351562,-19.075002670288086,-20.820003509521484,3.4499969482421875,1,0.06465899390167729,1.3135978903491983,156.77000427246094,-1.1222838942676092,159.42999267578125,-3.2392863663632334,160.14999389648438,0.06465899390167729
6820,2022-04-06,156.05999755859375,156.52999877929688,154.0,155.0,2046900.0,0.002054655542205852,1.529998779296875,-2.465152590489709,52.47470400025987,69.68965748837874,1.8961479113330313,-1.5576056431001177,-13.9952400964346,-17.10971867465605,18.9084090322323,2.529998779296875,6.24010912972588,0.6499969482421761,-6.723801056612615,8.023794953096967,-3.0369020541852194,4.336895950669572,5.671367065429678,25.338208135012984,-45.67753190553575,3.686899002427393,4,2.0050048828125,-9.05499267578125,-19.394994735717773,-21.139995574951172,3.339996337890625,2,0.03447395211442661,-2.903746980873425,155.74000549316406,1.3135978903491983,156.77000427246094,-1.1222838942676092,159.42999267578125,0.03447395211442661
6821,2022-04-07,158.61000061035156,159.2899932861328,155.7899932861328,156.0,2624800.0,0.01633988909169637,-1.3102203197784212,2.462270397881039,53.730578632621885,66.95702905056808,-0.4223611312484934,-3.5110613591444064,-15.886672218293626,-19.132326842464295,19.637423237087127,3.5,5.526079601945327,2.7069999694824105,-4.087652294517284,9.501652233482105,-0.6903261625174366,6.104326101482258,2.6574821362304704,60.6578540538153,-7.103432706155516,3.3973261319998533,4,-0.5449981689453125,-7.220001220703125,-21.407499313354492,-23.689998626708984,2.839996337890625,3,0.03644157844432705,1.529998779296875,156.05999755859375,-2.903746980873425,155.74000549316406,1.3135978903491983,156.77000427246094,0.03644157844432705
6822,2022-04-08,162.9199981689453,163.89999389648438,158.02000427246094,158.50999450683594,2315400.0,0.027173554895708607,-1.1818207554113658,1.689656180392753,68.59811618073826,66.23872371475132,-4.148011370263049,-6.9237812101637815,-19.49700468520777,-23.14238222894997,20.553582241752522,5.8799896240234375,5.539347863613699,6.221997833251947,0.11790409684201109,12.326091569661884,3.1699509650469793,9.274044701456916,-8.919998168945312,90.10104715431115,21.358706133603164,3.052046868204966,4,-3.970001220703125,-10.625,-24.437498092651367,-26.71999740600586,-6.5699920654296875,4,-0.008531791095449437,-1.3102203197784212,158.61000061035156,1.529998779296875,156.05999755859375,-2.903746980873425,155.74000549316406,-0.008531791095449437
6823,2022-04-11,165.49000549316406,166.13999938964844,162.75,162.97000122070312,2172000.0,0.015774658440357303,-1.2905349327532258,0.5714290657199997,69.77058974538495,65.819090642666,-6.328479475093815,-8.810598702192124,-21.32918291328798,-25.448107471126946,21.406692427369318,3.3899993896484375,5.219031439156794,8.07150497436524,1.3854653340330287,14.757544614697451,4.728485154199149,11.414524794531332,-11.292005615234388,94.64584901842241,27.08720042102567,3.3430198201661017,4,-5.420005798339844,-12.075004577636719,-27.007505416870117,-29.29000473022461,-31.69000244140628,0,-0.04592426038580055,-1.1818207554113658,162.9199981689453,-1.3102203197784212,158.61000061035156,1.529998779296875,156.05999755859375,-0.04592426038580055
6824,2022-04-12,167.17999267578125,169.07000732421875,166.19000244140625,166.47000122070312,1862700.0,0.010212019617625856,-3.5354799951940405,0.2817421632324358,76.88869335079534,66.1025647106252,-7.459407521644891,-9.729849750276458,-22.334500150291746,-26.84501601850917,22.307187406618183,3.5800018310546875,4.857350454046838,8.955492401123053,1.6399961457048278,16.270988656541277,5.29774427341394,12.613240528832165,-12.50431281738281,87.4584357673132,18.800035343572247,3.6577481277091146,4,-5.644989013671875,-10.979988098144531,-28.697492599487305,-30.979991912841797,-31.60998535156247,1,-0.06645523291240074,-1.2905349327532258,165.49000549316406,-1.1818207554113658,162.9199981689453,-1.3102203197784212,158.61000061035156,-0.06645523291240074
6825,2022-04-13,171.07000732421875,171.52999877929688,166.77999877929688,167.5,3755200.0,0.02326842217287073,1.115817519438856,5.028239845261122,78.9495167635459,66.03487490408428,-10.799896971963136,-12.779444137794428,-25.57788479138958,-30.45914823574134,23.236779789046675,4.75,4.659979026207509,11.896006774902332,3.148983452594024,20.64303009721064,7.522495113748164,16.2695184360565,-15.530667817871091,97.07756483771306,28.741846149949055,4.373511661154157,4,-8.305007934570312,-13.640007019042969,-30.780006408691406,-33.6200065612793,-43.190010070800795,2,-0.06944528189735233,-3.5354799951940405,167.17999267578125,-1.2905349327532258,165.49000549316406,-1.1818207554113658,162.9199981689453,-0.06944528189735233
6826,2022-04-14,173.0500030517578,174.3000030517578,170.61000061035156,170.97000122070312,2298800.0,0.011574183917502756,-1.6357131568765293,0.5826323707920876,81.87740464861218,67.11847210747459,-12.021813717484235,-14.069430300105637,-26.85846902368442,-32.16028392337586,24.057384214495244,3.69000244140625,4.623303495979883,12.98000259399413,2.4813038422130376,23.47870134577522,7.730653218103583,18.229351969884675,-16.23141080357422,92.32186674614734,23.091170921063636,5.2493493758905405,4,-8.900001525878906,-14.235000610351562,-30.76250457763672,-34.250003814697266,-43.05999755859375,3,-0.07887898823781492,1.115817519438856,171.07000732421875,-3.5354799951940405,167.17999267578125,-1.2905349327532258,165.49000549316406,-0.07887898823781492
6827,2022-04-18,172.02999877929688,174.35000610351562,171.64999389648438,172.72000122070312,2195200.0,-0.005894274801924504,-2.7241234162562615,-0.33173165095550744,76.78643920787371,68.6199747613188,-10.08732948307835,-12.521030782518267,-25.075555793623693,-30.82619854077558,24.57897968285693,2.70001220703125,4.4227899478936195,11.216998291015614,-0.4552654970106573,22.889262079041885,5.380866397002478,17.05313018502875,-13.46326545075587,79.99994738351369,13.873790486172354,5.836131894013137,4,-7.8549957275390625,-11.664993286132812,-29.74250030517578,-33.22999954223633,-41.83000183105466,0,-0.06150091208585151,-1.6357131568765293,173.0500030517578,1.115817519438856,171.07000732421875,-3.5354799951940405,167.17999267578125,-0.06150091208585151
6828,2022-04-19,171.8699951171875,173.6199951171875,170.39999389648438,171.67999267578125,2016700.0,-0.000930091630789609,-1.3418190696022727,-0.27536488279522336,76.75542170084293,70.647940470075,-8.44859977029509,-11.625250276369599,-24.19196576536916,-30.54385657171389,24.99375997625785,3.220001220703125,4.159447934267035,10.211495208740246,-2.1075143457084664,22.530504763188958,4.05199043151589,16.370999985964602,-11.409269055649531,69.6077221405678,5.240685348830581,6.15950477722435,4,-7.6949920654296875,-11.344993591308594,-29.582496643066406,-33.06999588012695,-38.279998779296875,1,-0.09030074739392269,-2.7241234162562615,172.02999877929688,-1.6357131568765293,173.0500030517578,1.115817519438856,171.07000732421875,-0.09030074739392269
6829,2022-04-20,174.0800018310547,177.14999389648438,172.25999450683594,172.25999450683594,2727200.0,0.012858595314210186,-4.373604077936886,9.578862833279794,77.21516389608337,73.39688045849982,-8.698201418291319,-13.140130958248534,-25.709677284918882,-32.64776937986292,25.54943928304961,5.279998779296875,4.340388529243967,11.552501678466797,-1.709666222691908,24.8146695796255,4.9214177278874445,18.18358562904615,-11.952562164479389,70.39543383833033,9.546794071326318,6.631083950579358,4,-7.610008239746094,-10.94500732421875,-31.792503356933594,-35.28000259399414,-11.279998779296875,2,-0.23138785820090235,-1.3418190696022727,171.8699951171875,-2.7241234162562615,172.02999877929688,-1.6357131568765293,173.0500030517578,-0.23138785820090235
6830,2022-04-21,173.05999755859375,177.19000244140625,172.64999389648438,175.1199951171875,2683100.0,-0.005859399481457084,-2.1527783664646294,-1.1318622354874408,74.70340843793943,75.72719488131288,-5.602291884099543,-11.288315050391503,-24.112302742818997,-31.438706072509888,26.652875284961162,4.540008544921875,4.935854176840252,9.63699722290039,-3.9425671784757412,23.216561624276522,2.847215022212339,16.426779423588442,-8.829400299831178,39.175262365446414,-19.67938278013103,6.789782200688061,4,-5.454994201660156,-9.904998779296875,-28.25749969482422,-34.2599983215332,-8.05999755859375,3,-0.2166300171227138,-4.373604077936886,174.0800018310547,-1.3418190696022727,171.8699951171875,-2.7241234162562615,172.02999877929688,-0.2166300171227138
6831,2022-04-22,167.49000549316406,172.6999969482422,167.1199951171875,172.16000366210938,2078600.0,-0.03218532384148354,-1.0628400427583056,2.2669920891232853,63.00841499183621,75.10611697143489,1.5195975320561388,-5.144069078942039,-18.089973198326106,-25.713957043062237,27.250832042235984,5.94000244140625,5.700447870565938,3.5350051879882756,-9.791640086142195,16.861650462118746,-3.1283174490769454,10.198327825053497,-1.1859034051784931,3.6743804057289364,-52.887273699942895,6.663322637065234,4,2.4799957275390625,-3.8100051879882812,-22.677505493164062,-28.690006256103516,-7.160003662109375,4,-0.2364917722888411,-2.1527783664646294,173.05999755859375,-4.373604077936886,174.0800018310547,-1.3418190696022727,171.8699951171875,-0.2364917722888411
6832,2022-04-25,169.85000610351562,169.89999389648438,164.47999572753906,166.38999938964844,1627000.0,0.01409039663831102,2.0449579309664947,-0.740901085759656,71.31681624553316,75.27791991589581,0.2749056358539974,-6.793877596489438,-19.84257309408207,-27.783833251101555,27.49937321621083,5.4199981689453125,6.781309180016422,5.223005676269537,-7.854817565138802,18.300828917677876,-1.3159059444346326,11.761917296973706,7.339996337890625,42.25025601377252,-19.038790408836284,6.538911620704171,4,0.9849929809570312,-4.855003356933594,-24.38250732421875,-30.395008087158203,-8.840011596679688,0,-0.2346776519163547,-1.0628400427583056,167.49000549316406,-2.1527783664646294,173.05999755859375,-4.373604077936886,174.0800018310547,-0.2346776519163547
6833,2022-04-26,168.24000549316406,170.14999389648438,167.85000610351562,168.63999938964844,2021000.0,-0.009478955269335398,-2.89830859152744,-0.11560494807170735,69.99359580134488,74.51179796595686,2.588192764677956,-4.677037351897923,-17.615237869401113,-25.87048538850121,27.633291670607,2.29998779296875,7.716528083723375,3.139004516601574,-9.7289765969212,16.006985630124348,-3.294986040159813,9.57299507336296,8.695796813964847,29.583066714848076,-36.600604474682896,6.4339905567613815,4,2.5949935913085938,-3.220001220703125,-20.857501983642578,-27.53000259399414,-9.139999389648438,1,-0.2261056068882944,2.0449579309664947,169.85000610351562,-1.0628400427583056,167.49000549316406,-2.1527783664646294,173.05999755859375,-0.2261056068882944
6834,2022-04-27,166.08999633789062,169.91000366210938,165.91000366210938,168.7100067138672,1951100.0,-0.012779416815703826,-1.6845676072853142,6.550125886930648,65.15562199919948,72.9791429921406,5.1040739077492105,-2.0426403507708244,-14.844997921235233,-23.462158211544562,27.43518000656714,4.0,7.950071891228561,0.6149955749511662,-11.888275276872292,13.118266426774625,-5.636639850960563,6.8666310008628955,10.596689837646494,12.667189298924441,-56.259017529935264,6.251635425911731,4,4.745002746582031,-1.0699920654296875,-18.70749282836914,-25.379993438720703,-6.209991455078125,2,-0.19567704688175536,-2.89830859152744,168.24000549316406,2.0449579309664947,169.85000610351562,-1.0628400427583056,167.49000549316406,-0.19567704688175536
6835,2022-04-28,167.11000061035156,167.60000610351562,164.67999267578125,166.89999389648438,1351000.0,0.0061412745797517765,3.9075125979304772,-0.08015491686322472,63.46640120136265,70.9334759424462,3.870269827174269,-2.6644826837143682,-15.246888088308737,-24.2505779539008,27.001934135487645,2.920013427734375,8.001595120945836,1.2955001831054744,-10.98516524699042,13.576165613201368,-4.8448325319424725,7.435832898153421,9.332551756225598,31.99518847014884,-36.408122424414934,6.140332715047951,4,3.7249984741210938,-2.089996337890625,-19.727497100830078,-26.39999771118164,-5.660003662109375,3,-0.025791380185817392,-1.6845676072853142,166.08999633789062,-2.89830859152744,168.24000549316406,2.0449579309664947,169.85000610351562,-0.025791380185817392
6836,2022-04-29,162.4499969482422,166.94000244140625,162.0500030517578,165.88999938964844,1583600.0,-0.027885845521448127,-1.306608798295618,-16.38044031097871,49.263552621008614,67.87537743279452,7.675722081096438,2.294296086415642,-9.976970777276108,-19.396031136493832,26.086784676838466,5.05999755859375,7.62192019270401,-3.479503631591797,-15.578557791227638,8.619550528044044,-9.529030711409717,2.5700234482261237,13.753304285554208,4.938201834447603,-58.212190486065666,6.049527079817925,4,7.170005798339844,3.1450042724609375,-14.30499267578125,-21.739994049072266,-0.5099945068359375,4,0.015697156661506506,3.9075125979304772,167.11000061035156,-1.6845676072853142,166.08999633789062,-2.89830859152744,168.24000549316406,0.015697156661506506
6837,2022-05-02,163.3800048828125,164.27999877929688,160.14999389648438,163.0,1443100.0,0.005724887362519526,2.7890080353893105,-0.1104664573020351,46.51470402167178,64.5152976906644,6.023066753517639,1.7659261071840149,-10.241123068044544,-20.1268273105066,25.293424286046832,4.1300048828125,6.804911738789144,-2.7469963073730526,-14.524003123887297,9.030010509141192,-8.635499715630175,3.14150710088407,12.257164423702363,32.30010986328125,-25.756499079599934,5.888503408257127,5,5.2899932861328125,2.214996337890625,-15.15500259399414,-22.670001983642578,-2.1200103759765625,0,-0.01866815375569053,-1.306608798295618,162.4499969482422,3.9075125979304772,167.11000061035156,-1.6845676072853142,166.08999633789062,-0.01866815375569053
6838,2022-05-03,164.89999389648438,166.80999755859375,163.10000610351562,163.77000427246094,1277800.0,0.009303396794253516,-2.00405873740525,2.9736186957918407,46.212631220356926,61.0705718378059,3.811196694079655,0.9341386504092952,-11.292432274356912,-21.447122257372172,25.344181414400662,3.709991455078125,5.659140972702886,-1.6335067749023438,-12.582789802698358,9.31577625289367,-7.108148288800351,3.841134738995663,9.807944885428668,48.66798409085224,-5.4352906522137445,5.474641513898001,5,3.7700042724609375,0.69500732421875,-15.969993591308594,-24.08999252319336,-5.04998779296875,1,-0.02359005175033768,2.7890080353893105,163.3800048828125,-1.306608798295618,162.4499969482422,3.9075125979304772,167.11000061035156,-0.02359005175033768
6839,2022-05-04,165.80999755859375,166.77999877929688,161.9199981689453,165.6699981689453,2003800.0,0.005518518470538192,3.67307339617797,0.12389440280872324,40.302351044089534,57.24823212737814,1.7933116999986964,0.861399320188184,-11.615192886971727,-22.147079094927165,25.623332657128618,4.8600006103515625,4.747818249355078,-1.2270027160644474,-10.94314204021805,8.489136608089154,-6.085072378141234,3.6310669460123393,8.024464530193569,75.97307903425336,26.17779006710375,4.858069662076796,5,0.6149978637695312,-0.214996337890625,-16.454994201660156,-24.574993133544922,-9.80999755859375,2,-0.040467954609956225,-2.00405873740525,164.89999389648438,2.7890080353893105,163.3800048828125,-1.306608798295618,162.4499969482422,-0.040467954609956225
6840,2022-05-05,161.44000244140625,165.6699981689453,159.83999633789062,165.6699981689453,1705300.0,-0.02635543804072027,1.7565048319547503,-30.214386920980928,30.328717781929285,53.61715465961069,4.851899224256783,5.960726414723467,-6.580892747113808,-17.639973867029028,26.31488241019587,5.970001220703125,3.6699151065094213,-5.8659980773925895,-14.545078182422088,2.8130820276369093,-10.205538129907353,-1.526458024877826,11.573391555842903,22.53527786016084,-20.976816498156317,4.339540052514753,5,3.55499267578125,4.154998779296875,-11.302501678466797,-19.685001373291016,-6.4300079345703125,3,-0.00966301743683351,3.67307339617797,165.80999755859375,-2.00405873740525,164.89999389648438,2.7890080353893105,163.3800048828125,-0.00966301743683351
6841,2022-05-06,164.38999938964844,164.88999938964844,157.8699951171875,160.97999572753906,1936100.0,0.01827302343675874,2.1836727632571433,-0.806148252091322,37.84988058451225,49.898606252830604,1.5823201967121179,3.6532594290671057,-8.81635252122203,-20.42361668688821,26.60865726789927,7.0200042724609375,2.3724177274022793,-3.205001068115223,-11.00530846237217,4.595306326141724,-7.105154765243697,0.6951526290132506,7.56952279485202,72.93067664347696,32.62813878650397,3.9001536971284776,5,-0.3800048828125,1.2050018310546875,-13.229999542236328,-22.270000457763672,-8.3699951171875,4,-0.01788431444930938,1.7565048319547503,161.44000244140625,3.67307339617797,165.80999755859375,-2.00405873740525,164.89999389648438,-0.01788431444930938
6842,2022-05-09,161.52999877929688,164.66000366210938,161.2899932861328,163.2899932861328,2041000.0,-0.01739765570272067,-2.0089304568769966,-0.5161268670741639,34.856485206042734,45.99448285335259,3.5067913124531174,6.74985395344936,-5.407320826560294,-17.386017738053653,26.10055350405711,3.3700103759765625,1.0269287713113044,-5.995501708984364,-13.993458979865096,2.002455561896369,-9.994480344424716,-1.9965230735440116,9.020570698472284,40.939627098509625,4.164551889344814,3.998978635440361,5,2.3600006103515625,4.06500244140625,-9.602493286132812,-18.65499496459961,-6.9900054931640625,0,0.002538250883475701,2.1836727632571433,164.38999938964844,1.7565048319547503,161.44000244140625,3.67307339617797,165.80999755859375,0.002538250883475701
6843,2022-05-10,157.88999938964844,164.85000610351562,157.39999389648438,163.1300048828125,2821700.0,-0.022534510104354477,-1.3954959706600267,2.9772851408407965,27.24205916822673,41.78186476102228,6.173451329849115,10.320419681181733,-1.2940783225753307,-13.600716766872551,25.47305687630016,7.45001220703125,0.2237524896395371,-9.255500793457031,-18.312703909039953,-0.198297677874109,-13.784102351248492,-4.72689923566557,11.39251265206255,5.2239364401816735,-26.170721200856285,4.528601557791456,5,4.6100006103515625,7.7050018310546875,-5.642494201660156,-15.014995574951172,-6.720001220703125,1,0.02134394280964469,-2.0089304568769966,161.52999877929688,2.1836727632571433,164.38999938964844,1.7565048319547503,161.44000244140625,0.02134394280964469
6844,2022-05-11,156.07000732421875,161.63999938964844,155.11000061035156,157.72000122070312,2833500.0,-0.011526962267814245,-2.658255116171719,0.31488400129291894,26.642847793034235,37.69035882676356,7.177417744066304,11.874199628741337,1.0641693538176469,-11.613235435933007,24.528161724603002,6.529998779296875,-1.1988504185125919,-10.519993591308605,-20.842683703004496,-0.19730347961271377,-15.681338647156565,-5.358648535460645,11.786602540065047,9.090974770973615,-20.438802613413813,5.161345055847947,5,4.954994201660156,9.524993896484375,-3.8225021362304688,-13.195003509521484,-5.980010986328125,2,0.024219892368200657,-1.3954959706600267,157.88999938964844,-2.0089304568769966,161.52999877929688,2.1836727632571433,164.38999938964844,0.024219892368200657
6845,2022-05-12,159.19000244140625,162.22999572753906,156.77999877929688,157.1300048828125,2838400.0,0.01999099744197519,-2.9492591773551524,-1.248487987127083,37.76532502976859,36.41277798329244,3.1467380920177845,8.241074401959565,-1.4769875598228168,-14.51763660628842,23.15604379408575,6.1599884033203125,-2.4930849320755897,-6.805998229980474,-17.40672280421586,3.7947263442549115,-12.106360517098153,-1.5056359428627957,6.882082127327038,41.717815340545634,8.549131229386866,5.300362287117689,5,1.7699966430664062,6.404998779296875,-6.642498016357422,-16.314998626708984,-2.80999755859375,3,-0.02003896219915202,-2.658255116171719,156.07000732421875,-1.3954959706600267,157.88999938964844,-2.0089304568769966,161.52999877929688,-0.02003896219915202
6846,2022-05-13,159.39999389648438,161.16000366210938,159.19000244140625,159.77999877929688,1838400.0,0.0013191246426131897,-3.9250782024872204,-0.18446860833753073,33.553642082573276,34.97265999005928,2.7475385668060994,7.3319376052057805,-1.3052469861657414,-14.509582262079078,21.375268182132157,1.970001220703125,-3.5512633559446556,-5.913506317138683,-16.358501950048122,4.531489315770756,-11.136004133593417,-0.6910085006839495,5.137398918075462,44.045080766573555,11.52840769884488,5.222497816454723,5,1.5600051879882812,6.750007629394531,-6.864990234375,-16.52499008178711,-4.3699951171875,4,-0.027540775142685048,-2.9492591773551524,159.19000244140625,-2.658255116171719,156.07000732421875,-1.3954959706600267,157.88999938964844,-0.027540775142685048
6847,2022-05-16,161.4499969482422,162.5399932861328,158.72000122070312,160.24000549316406,1840500.0,0.012860747366710168,1.2536931843756471,-3.184147124959846,39.45977903410561,34.2223430804758,0.4413900320082291,4.689078369612503,-2.8447903417021223,-16.329001771479852,19.359303723032845,3.8199920654296875,-4.616726871077333,-3.334503173828125,-13.412448536442753,6.743442188786503,-8.373475855135439,1.704469507479189,1.7675609577284774,65.0923281546432,30.874235896707866,5.038972681307307,5,-0.5049972534179688,4.700004577636719,-6.722496032714844,-17.499996185302734,-5.94000244140625,0,-0.03363265889389888,-3.9250782024872204,159.39999389648438,-2.9492591773551524,159.19000244140625,-2.658255116171719,156.07000732421875,-0.03363265889389888
6848,2022-05-17,156.35000610351562,159.47000122070312,155.0500030517578,158.67999267578125,2975800.0,-0.03158867105065055,1.2608665110870023,-1.9256223359983857,36.14903629997517,33.7608636644631,4.694721486565953,9.029691320984966,2.801063426935798,-11.026381475082843,17.85348613356778,6.399993896484375,-4.954970825077822,-7.658494567871088,-17.828901743389707,2.511912607647531,-12.743698155630398,-2.5732909801117785,6.1899871826171875,17.35653867466345,-18.778454406195788,5.085203587759312,5,4.0099945068359375,9.769996643066406,-0.727508544921875,-11.515010833740234,0.8600006103515625,1,-0.011576672508630703,1.2536931843756471,161.4499969482422,-3.9250782024872204,159.39999389648438,-2.9492591773551524,159.19000244140625,-0.011576672508630703
6849,2022-05-18,133.80000305175778,144.77000427246094,128.02000427246094,144.77000427246094,9213300.0,-0.14422770816413033,2.0537827048530457,4.708182163486109,20.620908400386085,32.68221817762497,24.83864972854647,29.942457575377148,25.454657577939457,11.589516831728162,16.75733378088593,28.330001831054688,-5.878553558317293,-28.194497680664085,-44.229465343757624,-12.159530017570546,-36.211981512210855,-20.177013849117316,28.73999023437503,16.743918362800287,-19.09207511643678,8.017483831546768,5,12.654998779296903,18.80500030517581,22.942497253417997,12.154994964599638,23.330001831054716,2,0.12982058834832988,1.2608665110870023,156.35000610351562,1.2536931843756471,161.4499969482422,-3.9250782024872204,159.39999389648438,0.12982058834832988
6850,2022-05-19,135.57000732421878,138.55999755859378,125.73999786376952,132.50999450683594,5238400.0,0.013228731181540443,1.8362852247887906,-0.2789437080105175,25.01858425025567,31.256518584929786,21.24747176859276,26.582697428324565,23.780321906412468,9.872897556347539,15.64291967888061,12.819999694824261,-6.991286554724127,-24.549993896484352,-43.61693721828516,-5.483050574683546,-34.083465557384756,-15.016522235583949,23.899993896484347,26.711985552247057,-12.49401697670595,9.533471660900405,5,9.7249946594238,15.894992828369112,23.29749679565427,11.8499946594238,17.99999999999997,3,0.1071032546228825,2.0537827048530457,133.80000305175778,1.2608665110870023,156.35000610351562,1.2536931843756471,161.4499969482422,0.1071032546228825
6851,2022-05-20,127.87999725341795,136.19000244140622,124.76000213623048,135.42999267578122,4929500.0,-0.05672353511355932,1.520392824848055,-2.4673084306949424,20.69020601263567,29.68248756344011,25.94197934995985,32.83662371916675,31.446376547463146,17.55902463059188,16.074438833963747,11.430000305175739,-8.33433650738175,-30.259503555297854,-53.805685775604545,-6.713321334991164,-42.032594665451185,-18.486412445144524,24.844003295898446,8.258326755048849,-30.506722781022894,11.773091110153342,5,16.925006866455092,23.095005035400405,32.217502593994155,21.885002136230483,28.370002746582045,4,0.2228652505592137,1.8362852247887906,135.57000732421878,2.0537827048530457,133.80000305175778,1.2608665110870023,156.35000610351562,0.2228652505592137
6852,2022-05-23,129.99000549316406,130.61000061035156,126.91000366210938,128.5,2612300.0,0.01649990839118276,1.7106247170412434,-0.19735184060517846,21.455444081959854,29.039530331632683,21.107172481619983,29.078143372270972,29.392208914760943,15.441236592181696,17.178150657607326,3.6999969482421875,-9.064744150821724,-26.15649528503417,-52.149712948187556,-0.16327762188078054,-39.153104116610876,-13.15988645345746,17.14119537353514,15.06771390055495,-21.51751439495098,12.9966088315767,5,13.659992218017578,20.984996795654297,31.492496490478516,21.81499481201172,25.860000610351562,0,0.19263014253391675,1.520392824848055,127.87999725341795,1.8362852247887906,135.57000732421878,2.0537827048530457,133.80000305175778,0.19263014253391675
6853,2022-05-24,130.19999694824222,130.72000122070312,126.2699966430664,128.19999694824222,2464100.0,0.0016154430818082766,1.927626361491798,1.3422769306393307,20.545896280590256,28.362091274694464,18.501970724898086,27.270332708935058,29.110763617176673,15.20911929270207,18.313215320218244,4.450004577636719,-10.418556732035029,-24.04450340270992,-51.81780020870673,3.728793403286886,-37.93115180570834,-10.157854999711503,12.456964172363229,27.186377967256607,-4.234108897001843,13.886648402998405,5,13.450000762939425,20.775005340576143,32.07000732421872,21.63000488281247,26.07000732421872,1,0.19439322697261718,1.7106247170412434,129.99000549316406,1.520392824848055,127.87999725341795,1.8362852247887906,135.57000732421878,0.19439322697261718
6854,2022-05-25,133.58999633789062,135.32000732421878,129.22000122070312,129.80000305175778,3848000.0,0.0260368622819247,-1.4646504502116309,1.8949966430664205,26.584822029930066,27.119813163601293,12.949629996866776,22.472869816180946,25.687874146824186,11.828457475324171,19.607142391341,6.100006103515653,-11.485255120971573,-19.029504013061512,-47.67404545816231,9.615037432039287,-33.35177473561191,-4.7072332905111125,5.487572985839819,63.98548645422649,30.142281808047258,14.322270722550398,5,10.060001373291016,17.385005950927734,28.760005950927734,18.240005493164062,31.25,2,0.17680972395743022,1.927626361491798,130.19999694824222,1.7106247170412434,129.99000549316406,1.520392824848055,127.87999725341795,0.17680972395743022
6855,2022-05-26,162.8000030517578,163.6999969482422,155.63999938964844,159.80999755859375,8885200.0,0.21865414712630127,2.3653481652793573,0.7889210527375223,49.07267210012243,28.844149832217866,-17.538842949709306,-7.459014447164009,-3.249160757150264,-17.21264065455219,20.024430337213413,30.110000610351562,-11.30750163492064,10.396002578735363,-17.851626359026966,38.64363151649769,-3.7278118901458015,24.519817047616527,-38.04000091552733,97.68876729226795,65.94822661096919,14.123814468881168,5,-18.570003509521484,-11.825000762939453,2.002490997314453,-9.57000732421875,2.989990234375,3,-0.03482799792787894,-1.4646504502116309,133.58999633789062,1.927626361491798,130.19999694824222,1.7106247170412434,129.99000549316406,-0.03482799792787894
6856,2022-05-27,165.0,166.35000610351562,159.0399932861328,161.8000030517578,4345900.0,0.01351349451475592,1.477966601407427,1.0702311268518472,52.039497792614256,30.24189636094105,-21.07746167013792,-9.969307957236936,-5.243319409094397,-19.218682973939053,21.146308973458584,7.3100128173828125,-10.904188743718521,12.468499374389637,-15.992268085771371,40.929266834550646,-1.761884355690853,26.698883104470127,-39.46119796752929,96.63172209365916,63.32614816127328,14.2303837300805,5,-19.444995880126953,-16.270000457763672,0.3800010681152344,-11.104995727539062,3.7899932861328125,4,-0.06927268288352273,2.3653481652793573,162.8000030517578,-1.4646504502116309,133.58999633789062,1.927626361491798,130.19999694824222,-0.06927268288352273
6857,2022-05-31,160.3300018310547,165.6999969482422,159.3800048828125,165.25,4263000.0,-0.028303019205729196,1.171821540091081,-1.5375008940705244,51.416958595156274,31.938332171516727,-18.531865925123554,-5.838886973225783,-0.48326993342050173,-14.378160525864473,22.25637120057437,6.3199920654296875,-11.422085314759158,7.951001358032215,-20.29690141089617,36.1989041269606,-6.172950026431977,22.074952742496407,-33.15875163574218,84.98003280562733,46.13443716632497,14.123951384464196,5,-14.77499771118164,-12.875003814697266,6.494998931884766,-6.43499755859375,7.029998779296875,1,-0.02544752563125352,1.477966601407427,165.0,2.3653481652793573,162.8000030517578,-1.4646504502116309,133.58999633789062,-0.02544752563125352
6858,2022-06-01,161.00999450683594,162.5500030517578,159.0,160.41000366210938,2010500.0,0.004241206686305565,-1.0760262879629505,-0.12194940406963221,52.90724322002147,35.52570270703177,-20.653232266815422,-7.194096171921615,-0.9922075351425974,-14.920584316429142,23.352445875091416,3.5500030517578125,-11.88129755671335,8.825494003295887,-19.111262499250614,36.76225050584239,-5.142884247977349,22.793872254569123,-32.27159407519531,85.61806923124973,41.23206854613391,13.968378251273249,6,-15.45499038696289,-13.554996490478516,6.905006408691406,-7.114990234375,5.160003662109375,2,-0.0320476279694627,1.171821540091081,160.3300018310547,1.477966601407427,165.0,2.3653481652793573,162.8000030517578,-0.0320476279694627
6859,2022-06-02,159.10000610351562,161.6699981689453,158.35000610351562,161.3000030517578,1969600.0,-0.011862545608864128,1.2585078500064877,-3.666717530072989,49.94627083326122,38.29544566069905,-16.5136102487715,-6.12669722970881,1.0140748273029772,-12.85303798441771,24.73378143341159,3.3199920654296875,-12.865850333834715,7.251005172729492,-20.152855780300968,34.65486612575995,-6.450925303785738,20.952935649244722,-28.857141444999996,32.30629827138402,-11.904267782226974,13.701930476515232,6,-13.545001983642578,-11.765003204345703,8.827495574951172,-5.2050018310546875,5.029998779296875,3,-0.017787565823306095,-1.0760262879629505,161.00999450683594,1.171821540091081,160.3300018310547,1.477966601407427,165.0,-0.017787565823306095
6860,2022-06-03,159.8800048828125,162.0,158.1300048828125,158.1300048828125,1422300.0,0.004902569134971557,-3.4228515625,-0.795455648880905,50.28463652247243,41.58371571734759,-15.06705531285121,-7.409445587543871,0.3913879100189206,-13.385995085140564,25.84837258709285,3.8699951171875,-13.363993082008534,8.109003829956066,-19.18858855188128,35.40659621179341,-5.539792360962622,21.757800020874754,-28.192854566496862,21.289534551313704,-21.99425539894985,13.648796190918674,6,-13.570003509521484,-13.700000762939453,8.047496795654297,-5.9850006103515625,6.05999755859375,4,0.031023213057277843,1.2585078500064877,159.10000610351562,-1.0760262879629505,161.00999450683594,1.171821540091081,160.3300018310547,0.031023213057277843
6861,2022-06-06,161.4499969482422,161.5800018310547,158.3800048828125,161.0,1198400.0,0.009819814970486451,8.013990672884743,0.25714111328125,50.0,44.75533304157427,-12.711070015296485,-9.708761823703242,-1.0546102780117792,-14.719182944598316,26.632965913566757,3.1999969482421875,-10.601317408378122,9.825996017456049,-17.215939344475288,36.8679313793874,-3.6949716635096195,23.346963698421717,-28.376332400438542,43.857272725440275,3.194469904356133,13.520967680965674,6,-15.139995574951172,-15.599994659423828,6.477504730224609,-7.55499267578125,7.30999755859375,0,0.026881365251941958,-3.4228515625,159.8800048828125,1.2585078500064877,159.10000610351562,-1.0760262879629505,161.00999450683594,0.026881365251941958
6862,2022-06-07,161.94000244140625,162.50999450683594,156.11000061035156,158.11000061035156,1952300.0,0.003035029435901171,1.5754575347007949,8.511172900206843,53.52770203163575,48.41997812502377,-9.15511514997391,-10.715884935578913,-1.3981867379977189,-14.963777582249776,27.34929045193542,6.399993896484375,-8.141925677899565,10.295501327514643,-16.77865594549317,37.369658600522456,-3.241577308989264,23.83257996401855,-27.535284231374135,90.52794442390984,44.97896074763989,13.537078636503903,6,-14.154998779296875,-16.15500259399414,5.667499542236328,-8.044998168945312,6.0200042724609375,1,0.0422995599694711,8.013990672884743,161.4499969482422,-3.4228515625,159.8800048828125,1.2585078500064877,159.10000610351562,0.0422995599694711
6863,2022-06-08,161.25999450683594,163.36000061035156,160.08999633789062,161.11000061035156,943600.0,-0.00419913501493463,-1.9863019425322594,0.039162878531332296,73.93653344044986,53.681279392859295,-4.029674972434492,-10.29846823517093,-0.6523912918372332,-13.995592719116644,27.411489376130355,3.2700042724609375,-4.3210377940734475,9.446993637084972,-17.83199802250809,36.72598529667802,-4.192502192711544,23.08648946688149,-25.577464781064492,71.03439857219827,20.939506959342722,13.639495829796525,6,-0.26499176025390625,-15.474994659423828,5.872505187988281,-7.364990234375,8.240005493164062,2,0.03782715063441877,1.5754575347007949,161.94000244140625,8.013990672884743,161.4499969482422,-3.4228515625,159.8800048828125,0.03782715063441877
6864,2022-06-09,159.85000610351562,162.97999572753906,159.75999450683594,160.74000549316406,1607600.0,-0.008743572189942928,-5.018566844919786,-5.933570701932859,71.29825024474297,56.15078807559491,1.6729566155237876,-9.055027857248803,0.8131923220129238,-12.249689721212917,27.07360384839701,3.220001220703125,-0.399776538558001,7.848005294799805,-19.606983756047953,35.30299434564755,-5.879489230624074,21.575499820223683,-22.940777322634403,51.5862826643319,-1.4058142761831292,13.727494525423872,6,1.3799972534179688,-14.080005645751953,7.282493591308594,-5.9550018310546875,10.360000610351562,3,0.039537014852142116,-1.9863019425322594,161.25999450683594,1.5754575347007949,161.94000244140625,8.013990672884743,161.4499969482422,0.039537014852142116
6865,2022-06-10,156.0,158.75999450683594,155.6199951171875,157.75999450683594,1448100.0,-0.02408511702540972,-1.4920587825686795,1.977523273955458,76.44846963561592,58.86289605815065,4.980719683867676,-5.751125540664901,4.620075420050171,-8.054484428019379,26.91213816214166,4.230010986328125,3.7944160672253417,4.157499313354492,-23.15837552835785,31.473374155066836,-9.50043810750168,17.815436734210664,-17.913140126213392,4.9096203245348935,-51.52101251227834,13.657937420856173,6,4.659996032714844,-10.444995880126953,10.009998321533203,-2.1049957275390625,17.32000732421875,4,0.05211541591546465,-5.018566844919786,159.85000610351562,-1.9863019425322594,161.25999450683594,1.5754575347007949,161.94000244140625,0.05211541591546465
6866,2022-06-13,155.00999450683594,156.92999267578125,151.64999389648438,153.17999267578125,2704500.0,-0.006346189058743956,-1.159508972730762,-1.0397770129093227,74.03920020923667,61.376478459715145,4.922244394796394,-5.382852540282926,5.560045733921555,-6.757937371706191,26.92478829654207,5.279998779296875,7.563441147599519,3.3869937896728572,-23.743100380534713,30.517087959880428,-10.178053295430942,16.952040874776657,-15.792608783860175,28.693413184576517,-31.60742084603137,13.565047085103787,6,2.4950027465820312,-9.45499038696289,10.285003662109375,-1.114990234375,16.669998168945312,0,0.07051163358429968,-1.4920587825686795,156.0,-5.018566844919786,159.85000610351562,-1.9863019425322594,161.25999450683594,0.07051163358429968
6867,2022-06-14,156.02000427246094,159.52000427246094,154.6999969482422,156.22999572753906,1754500.0,0.006515771894827438,-2.38245403634261,-0.11474931418899201,74.43225692060057,63.76814664866838,3.6169258324922566,-7.189111185026405,4.5339169162610915,-7.398930300498563,27.1804952231279,4.82000732421875,7.692599316094771,4.66850318908692,-22.154460618725523,31.491466996899362,-8.742978714819316,18.079985092993155,-15.71731373426357,37.318598381344415,-26.048585996401272,13.411481903906225,6,1.4849929809570312,-10.46500015258789,8.782493591308594,-2.125,15.989990234375,1,0.08165613309513109,-1.159508972730762,155.00999450683594,-1.4920587825686795,156.0,-5.018566844919786,159.85000610351562,0.08165613309513109
6868,2022-06-15,154.5399932861328,157.02999877929688,152.67999267578125,155.52999877929688,1639700.0,-0.00948603349442001,1.1804511853271074,4.714503705856707,70.56743931314188,66.05938759087734,4.562440828388816,-6.167885219687832,6.066031149921173,-5.526979532544033,26.878203216184765,4.350006103515625,7.265286255350304,3.2789928436279183,-23.48511003233949,30.043095719595343,-10.103058594355787,16.661044281611623,-13.195410125322724,25.50749269719591,-36.22076663394182,13.382051437983712,6,2.9650039672851562,-8.984989166259766,10.202507019042969,-0.644989013671875,13.8800048828125,2,0.08683844966193988,-2.38245403634261,156.02000427246094,-1.159508972730762,155.00999450683594,-1.4920587825686795,156.0,0.08683844966193988
6869,2022-06-16,151.1699981689453,153.25,150.1300048828125,152.39999389648438,2672500.0,-0.021806621351069366,1.1296837325084235,1.2424130330913519,26.823422518302635,63.45258603485848,7.475385750657239,-1.507122009308432,9.483249152214682,-1.8751873102407046,24.000145995434867,4.4099884033203125,7.121621164984617,-0.9595020294189567,-26.434123985618328,24.51511992678043,-13.696813007518642,11.777808948680729,-8.825198090426994,11.07554157329663,-44.19944851128669,12.737310978099691,6,5.575004577636719,-5.614994049072266,12.87750244140625,3.3650054931640625,6.6500091552734375,3,0.12125423068782037,1.1804511853271074,154.5399932861328,-2.38245403634261,156.02000427246094,-1.159508972730762,155.00999450683594,0.12125423068782037
6870,2022-06-17,150.08999633789062,152.97000122070312,147.77000427246094,151.0399932861328,4162800.0,-0.007144286856759052,1.1621551316661856,0.7723579252937017,18.898617224033643,59.99687683752888,7.845691499411316,0.7551741082703529,10.588581907375442,-0.5040341480964798,20.938157608411345,5.1999969482421875,6.7031830773627235,-2.7655033111572322,-27.053009286143492,21.522002663829028,-14.909256298650348,9.378249676335884,-6.784988018372417,19.74461332280585,-29.047406698087773,12.143752987493125,6,5.475006103515625,-4.534992218017578,13.22000503540039,4.44500732421875,11.040008544921875,4,0.13405297399489124,1.1296837325084235,151.1699981689453,1.1804511853271074,154.5399932861328,-2.38245403634261,156.02000427246094,0.13405297399489124
6871,2022-06-21,156.3800048828125,156.49000549316406,150.0,152.25999450683594,2775800.0,0.041908246374804836,1.9907779500539682,-4.33686695899388,42.28215092181767,58.7473711586602,0.85029052200764,-3.4680166078922525,4.315310207000806,-6.403482513746553,17.45124698102986,6.4900054931640625,6.861243824192911,2.0995048522949276,-19.175525687796522,23.374535392386377,-8.538010417750797,12.737020122340653,-12.153196651934394,73.27660093916222,27.86159490989335,10.637515270045725,6,-0.81500244140625,-10.825000762939453,6.897495269775391,-1.845001220703125,6.959991455078125,1,0.10832588510341012,1.1621551316661856,150.08999633789062,1.1296837325084235,151.1699981689453,1.1804511853271074,154.5399932861328,0.10832588510341012
6872,2022-06-22,155.02999877929688,155.99000549316406,154.19000244140625,154.19000244140625,2022800.0,-0.008632856256317933,-3.2857402361489556,0.20388209281912825,38.613880371440175,54.822631928770235,1.2483058947033783,-0.15377623704628718,5.52776568243894,-4.677978483711513,13.775899370538122,2.19000244140625,6.880396971511601,-0.5025009155273494,-18.444873296396338,17.43987146534164,-9.473687105961858,8.468685274907159,-9.91826263351328,78.4017150493604,36.4994058751,8.971186190434496,6,0.345001220703125,-9.474994659423828,8.525001525878906,-0.4949951171875,10.330001831054688,2,0.10739852949484674,1.9907779500539682,156.3800048828125,1.1621551316661856,150.08999633789062,1.1296837325084235,151.1699981689453,0.10739852949484674
6873,2022-06-23,155.50999450683594,156.1999969482422,152.22999572753906,156.1699981689453,2298500.0,0.003096147399332727,10.027762471919637,-0.7857220708446866,42.770827789764525,51.65291832266152,-0.14874456569563677,1.433086793187897,4.8301092297919865,-4.778906801117984,9.95616740574357,3.970001220703125,6.794423252633948,-1.2880050659179574,-14.707523167411722,12.131513035575807,-7.9977641166648255,5.421753984828911,-9.548727562743068,88.76134347319388,43.75964718593914,6.709759050746881,6,-1.864990234375,-9.95499038696289,8.037506103515625,3.410003662109375,11.180007934570312,3,0.1061025051947686,-3.2857402361489556,155.02999877929688,1.9907779500539682,156.3800048828125,1.1621551316661856,150.08999633789062,0.1061025051947686
6874,2022-06-24,157.2100067138672,157.9199981689453,154.4499969482422,156.2899932861328,3454600.0,0.010931851759254707,1.9658176506644756,-1.3939520044388958,44.81554675255029,48.138149113432,-2.5285239681425935,1.679463959169368,2.873221221935694,-6.129707990543494,6.894932200134943,3.470001220703125,6.3208617074786275,-0.7689933776855469,-8.569931986385598,7.031945231014504,-4.669462682035572,3.1314759266644785,-10.433190203397402,93.005006088486,43.14481692139054,3.900469304350028,6,-3.56500244140625,-11.65500259399414,6.029994964599609,1.7299957275390625,7.5399932861328125,4,0.07130583917270017,10.027762471919637,155.50999450683594,-3.2857402361489556,155.02999877929688,1.9907779500539682,156.3800048828125,0.07130583917270017
6875,2022-06-27,157.1300048828125,159.5800018310547,156.0800018310547,157.38999938964844,1640700.0,-0.0005088851067877043,-1.966100927811722,-0.28259860019239064,41.09649180738244,44.477848179892646,-2.5383039689439784,1.383854803624729,2.5647154160377,-5.745635946766299,7.111242345405218,3.5,4.461344899500915,-0.5654953002929801,-8.033755640943355,6.902765040357394,-4.299625470618167,3.168634870032207,-9.570260788620885,74.42592400869655,22.8229881969826,3.734130170325192,6,-3.4550018310546875,-11.575000762939453,-7.600002288818359,-4.525001525878906,7.959991455078125,0,0.00439128377753728,1.9658176506644756,157.2100067138672,10.027762471919637,155.50999450683594,-3.2857402361489556,155.02999877929688,0.00439128377753728
6876,2022-06-28,153.57000732421875,160.24000549316406,152.75,156.89999389648438,1647800.0,-0.02265638291839167,-2.014085977268401,12.807911262398028,34.68719257753048,40.061729919551524,0.8894898808301264,4.262163835747572,5.6229967231116404,-1.8910390049488512,7.248465018961342,7.4900054931640625,2.7105627326377544,-3.5539932250976562,-10.391391492598558,3.2834050424032455,-6.972692358848093,-0.1352940913472196,-5.258652749654175,16.72921302081746,-28.71276858024222,3.41869913375045,6,0.43499755859375,-8.015003204345703,-5.190006256103516,-2.1050071716308594,8.589996337890625,1,0.04922834666949649,-1.966100927811722,157.1300048828125,1.9658176506644756,157.2100067138672,10.027762471919637,155.50999450683594,0.04922834666949649
6877,2022-06-29,156.25,156.58999633789062,153.1999969482422,154.4199981689453,1623300.0,0.017451276603270616,1.7012006443964862,-0.5495523154045657,41.45927551786442,36.82748949785403,-1.9606279313599941,1.3289724428886984,2.4949680598546706,-4.227679538374332,7.393103376308208,3.3899993896484375,0.984793839616998,-0.6700004577636776,-7.346206180834741,6.006205265307386,-4.0081033192992095,2.6681024037718544,-7.217099364277374,50.187258069432175,7.652794392230959,3.338102861535533,6,-2.2449951171875,-9.939998626708984,-8.359996795654297,-5.274997711181641,8.720001220703125,2,0.04537597656249992,-2.014085977268401,153.57000732421875,-1.966100927811722,157.1300048828125,1.9658176506644756,157.2100067138672,0.04537597656249992
6878,2022-06-30,155.85000610351562,157.07000732421875,152.5399932861328,154.6300048828125,1915500.0,-0.0025599609374999943,1.4754150303090945,0.6666666666666666,42.93786254392554,38.61798283403435,-1.5145363895632897,1.3940455678132366,2.43819865877893,-3.5095196073409625,7.626107079065961,4.5300140380859375,-0.5524792420488893,-0.8119949340820369,-7.215961569160612,5.591971700996538,-4.0139782516213245,2.3899883834572506,-6.12442124908128,42.98711129782731,1.5316449087629707,3.2019833175392884,6,-1.845001220703125,-9.54000473022461,-8.537506103515625,-4.875003814697266,10.439987182617188,3,0.06102017410586047,1.7012006443964862,156.25,-2.014085977268401,153.57000732421875,-1.966100927811722,157.1300048828125,0.06102017410586047
6879,2022-07-01,156.27000427246094,156.5,152.3000030517578,154.0,1572400.0,0.0026948870869234476,2.0769256566040477,1.8606573779923457,50.54239443156021,42.13395807931508,-1.2684062370175297,0.7917536253673347,1.4856541158984555,-3.64128606188342,7.9662502611312105,4.1999969482421875,-2.2728220637405343,-0.25049667358399574,-6.551884881447336,6.050891534279344,-3.401190777515666,2.9001974303476743,-5.879442568063354,50.0,3.7597272536583617,3.1506941039316643,7,-1.1500015258789062,-8.485000610351562,-8.957504272460938,-5.295001983642578,12.67999267578125,4,0.06667945148819321,1.4754150303090945,155.85000610351562,1.7012006443964862,156.25,-2.014085977268401,153.57000732421875,0.06667945148819321
6880,2022-07-05,164.83999633789062,165.07000732421875,156.7100067138672,157.08999633789062,3334900.0,0.054840928080398976,1.0365355021447742,3.4140904904985647,65.13704472134044,44.673390723706504,-8.410536671280141,-7.786830589422323,-7.495397402248216,-11.928406553441135,8.05015090318632,8.800003051757812,-3.4223783233759946,8.071495819091808,0.8851307397208927,15.257860898462724,4.478313279406336,11.66467835877728,-13.811056857528314,98.1988182507961,47.68431958381741,3.593182539685458,7,-6.189994812011719,-7.779991149902344,-17.527496337890625,-13.864994049072266,1.1300048828125,1,-0.0005459617804537409,2.0769256566040477,156.27000427246094,1.4754150303090945,155.85000610351562,1.7012006443964862,156.25,-0.0005459617804537409
6881,2022-07-06,165.7899932861328,166.91000366210938,163.58999633789062,164.3000030517578,1544600.0,0.005763145895095079,-1.2817891038749933,0.19225680443548387,65.07248983296783,47.6132362194318,-8.812033498356556,-8.848691906456366,-8.674324946389959,-12.622902474663505,8.235713699824418,3.32000732421875,-2.2406799914043347,8.804492950439453,0.8066327230768877,16.80235317780202,4.805562836758185,12.803423064120722,-14.148211140844381,92.33394709660035,38.49169014031165,3.998930113681277,7,-6.219993591308594,-8.449989318847656,-18.18749237060547,-14.814990997314453,-0.4199981689453125,2,-0.004222190581997798,1.0365355021447742,164.83999633789062,2.0769256566040477,156.27000427246094,1.4754150303090945,155.85000610351562,-0.004222190581997798
6882,2022-07-07,168.7899932861328,170.19000244140625,165.3800048828125,165.83999633789062,1774900.0,0.018095181383006587,-1.4857997894512722,1.9798766999836146,70.9991203596272,50.74971317163876,-10.789551272830465,-11.920358184318758,-11.949196846614257,-15.288763046892853,8.913278833807832,4.80999755859375,-0.5814208548385977,11.461993408203114,2.1003668850996746,20.823619931306553,6.781180146651394,16.142806669754833,-16.232117849835134,92.17434766328995,33.312532297450204,4.680813261551727,7,-7.544990539550781,-9.809989929199219,-21.647491455078125,-17.814990997314453,-2.029998779296875,3,-0.03927951826376508,-1.2817891038749933,165.7899932861328,1.0365355021447742,164.83999633789062,2.0769256566040477,156.27000427246094,-0.03927951826376508
6883,2022-07-08,167.36000061035156,169.75999450683594,166.38999938964844,169.47999572753906,1369000.0,-0.008472022825175007,1.5149286023366508,-0.7186431560380901,75.30479428532179,54.1374073419467,-8.383475778924236,-10.550886097669093,-10.764456901377002,-13.521570457162994,9.513638355034754,3.3699951171875,-0.0075534018533005565,9.727000427246082,-0.5287830113418863,19.98278386583405,4.599108707952098,14.854892146540067,-13.391555013645188,84.18109598878918,18.47842294113761,5.127891719293977,7,-6.114997863769531,-8.379997253417969,-20.854999542236328,-16.384998321533203,-1.4300079345703125,4,-0.014280589035207125,-1.4857997894512722,168.7899932861328,-1.2817891038749933,165.7899932861328,1.0365355021447742,164.83999633789062,-0.014280589035207125
6884,2022-07-11,166.1699981689453,167.55999755859375,164.5800018310547,166.5399932861328,1482700.0,-0.007110435211916788,1.473021742158514,0.17452640064490124,75.04673896767845,57.909657026424036,-6.4691375359329015,-9.342103515503197,-9.769279877363658,-11.990360252074765,10.074259662901278,2.9799957275390625,0.830274165882031,8.220998382568354,-2.690881194875459,19.132877960012166,2.7650585938464474,13.67693817129026,-10.903828024662943,70.1780003961853,-1.2827843196080266,5.4559397887219,7,-4.924995422363281,-7.189994812011719,-19.664997100830078,-15.194995880126953,2.0500030517578125,0,0.0007221226365152766,1.5149286023366508,167.36000061035156,-1.4857997894512722,168.7899932861328,-1.2817891038749933,165.7899932861328,0.0007221226365152766
6885,2022-07-12,164.1300048828125,168.42999267578125,163.1300048828125,165.57000732421875,1368600.0,-0.012276543952649877,-2.081386064832065,3.891949851534147,63.91383625469543,61.15706187944237,-3.7233191056261035,-7.021813262235639,-7.98471660415953,-9.63081017412884,10.456711268154361,5.29998779296875,1.505865944016648,5.7745048522949105,-5.433384055924137,16.982393760513958,0.17056039818538693,11.378449306404434,-7.669928154760214,14.164310847144055,-54.70941529217539,5.603944454109529,7,-2.8850021362304688,-5.150001525878906,-17.685001373291016,-13.15500259399414,4.04998779296875,1,0.029366915993642495,1.473021742158514,166.1699981689453,1.5149286023366508,167.36000061035156,-1.4857997894512722,168.7899932861328,0.029366915993642495
6886,2022-07-13,165.94000244140625,167.07000732421875,162.3699951171875,163.82000732421875,1749400.0,0.011027828579460941,1.1461219029569967,-1.4722163353537066,69.26883850889496,64.2470133228902,-4.01648028108292,-8.401738616809837,-9.884149429068998,-11.091035546047436,10.285710665467157,4.70001220703125,2.102259995681351,7.038002014160156,-4.542732362966802,18.618736391287115,1.2476348255966911,12.828369202723621,-8.38153165628566,45.65222481521663,-21.106805204521265,5.7903671885634775,7,-4.694999694824219,-6.959999084472656,-19.69499969482422,-14.96500015258789,2.1100006103515625,2,0.00018078087776007834,-2.081386064832065,164.1300048828125,1.473021742158514,166.1699981689453,1.5149286023366508,167.36000061035156,0.00018078087776007834
6887,2022-07-14,168.75999450683594,169.25,163.8300018310547,163.8300018310547,2488200.0,0.016994046185008438,-1.1987854852487836,2.3254735993550986,71.61503398258355,67.43336570496331,-5.448255031477601,-10.770557098470306,-12.79263369050048,-13.525179619691528,10.631988263295941,5.4199981689453125,2.942649763023354,9.220994567871088,-3.071899993133542,21.513889128875718,3.074547287368773,15.367441848373403,-10.1910011892125,86.46819915302358,21.563179528568114,6.146447280502315,7,-7.514991760253906,-9.779991149902344,-22.67999267578125,-17.784992218017578,-1.0800018310546875,3,-0.020087695543928974,1.1461219029569967,165.94000244140625,-2.081386064832065,164.1300048828125,1.473021742158514,166.1699981689453,-0.020087695543928974
6888,2022-07-15,167.9600067138672,171.6999969482422,167.19000244140625,170.3000030517578,2145900.0,-0.0047403876452267735,-1.32473651093283,-0.47464499275748084,68.0672639575892,69.38057343007765,-3.072969259214176,-9.395329304096208,-12.141259824859787,-12.453285545874792,10.866163589508252,4.5099945068359375,4.385489869697096,7.750006103515631,-4.855054858659798,20.35506706569106,1.447475622427902,14.05253658460336,-8.461332666341121,59.914367627168815,-1.3768650545425558,6.302530481087719,7,-3.7550048828125,-8.225006103515625,-21.175004959106445,-16.985004425048828,-0.540008544921875,4,-0.0071446306207617605,-1.1987854852487836,168.75999450683594,1.1461219029569967,165.94000244140625,-2.081386064832065,164.1300048828125,-0.0071446306207617605
6889,2022-07-18,169.5,171.24000549316406,168.30999755859375,168.55999755859375,1718700.0,0.009168809386607801,-3.0694485652524053,-0.40171107372484577,69.81740258749744,69.90061319298398,-2.8373029985350797,-10.004616535641134,-13.844372905290413,-13.660957266730406,10.783466172671794,3.279998779296875,5.577889230663317,8.373499298095709,-4.129122868966277,20.876121465157695,2.1221882145647157,14.624810381626702,-8.78119366240233,76.42018739032237,16.096810521745255,6.251311083530995,7,-2.4650039672851562,-9.764999389648438,-16.10999870300293,-18.52499771118164,-3.3899993896484375,0,-0.021061990113384943,-1.32473651093283,167.9600067138672,-1.1987854852487836,168.75999450683594,1.1461219029569967,165.94000244140625,-0.021061990113384943
6890,2022-07-19,170.2100067138672,171.02999877929688,168.1199951171875,170.0,1580900.0,0.004188830170307911,2.1459654737258846,0.22341081747938446,79.33715592998375,71.48557609265241,-3.0234110203107036,-9.62339283013253,-14.571732692413434,-13.973817961309976,10.386962620416048,2.910003662109375,6.87406535390835,8.077505493164068,-3.913401825251725,20.06841281157986,2.0820518339561715,14.072959152371965,-8.393081315205052,84.0301185213533,17.440864946699378,5.99545365920789,7,-3.1750106811523438,-10.475006103515625,-16.710004806518555,-19.235004425048828,-4.230010986328125,1,-0.011691471797597552,-3.0694485652524053,169.5,-1.32473651093283,167.9600067138672,-1.1987854852487836,168.75999450683594,-0.011691471797597552
6891,2022-07-20,173.32000732421875,173.67999267578125,169.8800048828125,170.58999633789062,2277200.0,0.01827154977779677,1.2029031658838203,12.999636707113275,79.64577708665249,72.44631572898855,-5.5350169358597725,-12.015248120735123,-17.75840744884937,-16.66343857199857,10.705876194974959,3.79998779296875,8.080201100202885,10.340505981445318,-2.3143014809797933,22.99531344387043,4.013102250232748,16.667909712657888,-10.51477477059862,96.34532298316574,26.537840210735,6.32740373121256,7,-5.295013427734375,-12.595008850097656,-20.212507247924805,-22.34500503540039,-24.310012817382812,2,-0.0296562106579098,2.1459654737258846,170.2100067138672,-3.0694485652524053,169.5,-1.32473651093283,167.9600067138672,-0.0296562106579098
6892,2022-07-21,171.67999267578125,174.0,164.8000030517578,172.8000030517578,3263200.0,-0.009462350445033296,4.2272646486364645,-0.41025855997853716,76.35698185609671,72.56322545907466,-3.84643866312814,-9.553725307082175,-16.12350444077336,-14.681122907479505,10.659845701422533,9.199996948242188,8.094976908711374,7.867991638183582,-4.775521907203739,20.511505183570904,1.5462348654899074,14.189748410877257,-7.569788907501788,74.78252071961799,1.517072314217387,6.321756772693667,7,-3.4949951171875,-10.794990539550781,-20.149991989135742,-20.70499038696289,-32.979995727539034,3,-0.02114392928055797,1.2029031658838203,173.32000732421875,2.1459654737258846,170.2100067138672,-3.0694485652524053,169.5,-0.02114392928055797
6893,2022-07-22,172.00999450683594,175.67999267578125,170.49000549316406,172.4499969482422,1798700.0,0.0019221915490053032,-1.9827679949487864,0.3928556831650795,76.28591348452153,72.70091151650168,-3.8526167694844844,-9.04810909807162,-16.337542639907724,-14.685623997360551,10.443983752660303,5.1899871826171875,8.076649476773497,7.372993469238281,-5.142250706134661,19.888237644611223,1.115371381551796,13.630615556924766,-7.209991455078125,66.2683670134959,-9.5293928278071,6.257622087686477,7,-2.9850006103515625,-10.284996032714844,-20.47999382019043,-21.034992218017578,-34.61000061035156,4,-0.025172966509702466,4.2272646486364645,171.67999267578125,1.2029031658838203,173.32000732421875,2.1459654737258846,170.2100067138672,-0.025172966509702466
6894,2022-07-25,168.4199981689453,171.35000610351562,167.39999389648438,171.30999755859375,1927200.0,-0.020870858976441364,1.6599261211551404,6.568143986683313,57.17148486621342,71.9517613622259,0.1006954621956595,-4.82247889844902,-12.612235061710095,-10.74985595954584,10.303587433036427,4.6100006103515625,7.467998547301676,3.2224975585937443,-8.889840447220138,15.334835564407626,-2.833671444313211,9.2786665615007,-3.6199951171875,33.27204567543347,-38.05248994758252,6.056169002906941,7,0.6049957275390625,-6.694999694824219,-16.889997482299805,-17.444995880126953,-30.44000244140625,0,-0.005937537174159568,-1.9827679949487864,172.00999450683594,4.2272646486364645,171.67999267578125,1.2029031658838203,173.32000732421875,-0.005937537174159568
6895,2022-07-26,157.82000732421875,164.64999389648438,157.11000061035156,162.67999267578125,3233700.0,-0.06293783968631506,-1.4012722139340956,1.681656186146706,38.48599703994226,68.53144564345337,10.85276887197324,6.147016400033181,-2.0978981281672304,0.13442553325026552,10.891229887984569,11.30999755859375,6.549189616455209,-7.411993408203131,-19.431149973306873,4.6071631569006115,-13.421571690755002,-1.4024151256512596,17.8599853515625,3.823408816576459,-62.164956250605,6.009578282551871,7,8.574989318847656,3.9049911499023438,-6.670003890991211,-6.845005035400391,-22.14001464843753,1,0.05252815170070413,1.6599261211551404,168.4199981689453,-1.9827679949487864,172.00999450683594,4.2272646486364645,171.67999267578125,0.05252815170070413
6896,2022-07-27,161.1300048828125,162.0,155.14999389648438,157.86000061035156,2252100.0,0.020973244233817745,1.7345363729118126,-0.6728424132820938,39.032079754775474,64.91111739591913,7.586524517452062,3.617927803821601,-5.463622823181538,-2.973892184774229,11.110620285908745,6.850006103515625,5.760036190890389,-4.4799957275390625,-15.378109452218354,6.418117997140229,-9.929052589878722,0.9690611348005973,14.178587951660148,29.128160457362345,-32.162026682406065,5.44905686233965,7,4.2849884033203125,1.709991455078125,-10.570001602172852,-10.15500259399414,-23.75,2,0.030099861588497312,-1.4012722139340956,157.82000732421875,1.6599261211551404,168.4199981689453,-1.9827679949487864,172.00999450683594,0.030099861588497312
6897,2022-07-28,163.33999633789062,164.92999267578125,159.00999450683594,160.27000427246094,2503100.0,0.013715579892680019,-1.118062929408457,0.9388342673690989,44.369736621085444,62.278058802974286,5.0588456045077805,2.072598782181558,-7.770897930355517,-4.919244283265584,11.150807329962827,5.9199981689453125,5.680394764810615,-2.6245040893554688,-12.668429707504771,7.419421528793833,-7.646466898430134,2.3974587197191966,11.162252539062479,39.89285401061649,-17.737497369734342,5.021962809074653,7,2.0749969482421875,0.6149978637695312,-12.779993057250977,-12.364994049072266,-26.75999450683591,3,-0.08773112619282275,1.7345363729118126,161.1300048828125,-1.4012722139340956,157.82000732421875,1.6599261211551404,168.4199981689453,-0.08773112619282275
6898,2022-07-29,165.36000061035156,165.4600067138672,162.16000366210938,162.16000366210938,2242100.0,0.01236686860383096,-1.0625038743056052,1.0423469768135392,48.891324579328234,59.95293902428881,2.9404665612350698,0.8449086513234647,-9.702305904485684,-6.618502033912478,11.060008090242812,3.3000030517578125,5.321554178627082,-1.0799995422363224,-9.938210404561175,7.778211320088531,-5.509104973398763,3.3491058889261183,8.36815806738278,63.02468531126022,6.693127458752102,4.429105431162433,7,0.05499267578125,-1.4050064086914062,-14.894998550415039,-14.384998321533203,-27.050003051757784,4,-0.16122401768085404,-1.118062929408457,163.33999633789062,1.7345363729118126,161.1300048828125,-1.4012722139340956,157.82000732421875,-0.16122401768085404
6899,2022-08-01,166.69000244140625,170.8000030517578,165.7100067138672,166.52999877929688,1718500.0,0.008043068614813631,-4.655589840968431,0.05000119209403238,53.57342157480006,57.09030187371284,1.3074399467424769,0.35370757391439156,-10.199464816817681,-7.711612067742806,10.605047275624777,5.44000244140625,4.617824282148263,-0.27099761962890057,-7.725101262833533,7.183106023575732,-3.998049441231217,3.4560542019734157,6.2950296450781025,73.7380306326105,11.573892988142688,3.7270518216023185,8,-1.2750091552734375,-2.7000045776367188,-17.089998245239258,-15.71500015258789,-23.57000732421875,0,-0.17571544853277987,-1.0625038743056052,165.36000061035156,-1.118062929408457,163.33999633789062,1.7345363729118126,161.1300048828125,-0.17571544853277987
6900,2022-08-02,164.75,166.99000549316406,164.1999969482422,166.99000549316406,892000.0,-0.011638385104038806,1.4910729490943522,-13.99971390425329,48.34491926632139,53.61242878256494,2.672537056838081,2.410193911779828,-7.489052295813536,-5.558762618912965,10.883297306321808,2.790008544921875,4.048844438753605,-2.2065002441406136,-9.666101614138256,5.253101125857029,-5.936300929139435,1.5233004408582076,7.52163055888434,61.341856150165896,-2.7906800090302397,3.7298006849988283,8,0.6649932861328125,-0.7600021362304688,-15.149995803833008,-13.77499771118164,-23.19000244140625,1,-0.16248864505287364,-4.655589840968431,166.69000244140625,-1.0625038743056052,165.36000061035156,-1.118062929408457,163.33999633789062,-0.16248864505287364
6901,2022-08-03,165.08999633789062,167.6300048828125,163.5800018310547,166.2100067138672,1097500.0,0.002063710700398236,1.0454526188430313,0.500003405971349,44.51747877468271,50.07470621796338,1.1648383436580048,2.1239634004594734,-6.79089364211643,-5.697741171125983,10.860295687082875,4.0500030517578125,3.2316653773722237,-1.8315040588378793,-9.320660408051964,5.657652290376205,-5.576082233444936,1.9130741157691773,6.496768754497708,51.56910453363014,-9.335848761450883,3.7445781746070455,8,0.3249969482421875,-1.0999984741210938,-15.474992752075195,-14.114994049072266,-20.639999389648438,2,-0.17814528023803322,1.4910729490943522,164.75,-4.655589840968431,166.69000244140625,-1.0625038743056052,165.36000061035156,-0.17814528023803322
6902,2022-08-04,162.16000366210938,165.47999572753906,161.88999938964844,165.35000610351562,995800.0,-0.017747851116214353,1.0811683429309416,2.848190079154235,41.85392620316226,46.24892985336791,2.9082393618421065,4.776689780572497,-2.9034105177797755,-2.5541046028063192,10.4582940282454,3.589996337890625,1.9591118733271458,-4.42999725341798,-12.154165691228513,3.294171184392553,-8.292081472323247,-0.5679130345127135,8.769290582442807,3.030349736096697,-55.603989695841214,3.8620842189052715,8,1.089996337890625,1.8299942016601562,-12.379999160766602,-11.185001373291016,-16.410003662109375,3,-0.15281202651506243,1.0454526188430313,165.08999633789062,1.4910729490943522,164.75,-4.655589840968431,166.69000244140625,-0.15281202651506243
6903,2022-08-05,164.97000122070312,165.24000549316406,161.0,161.77999877929688,1102900.0,0.017328548933983168,1.2734546942114953,-1.0,43.856794983429296,44.7695198663919,-1.12355341020276,1.8745689958059586,-4.710293519774211,-5.196775899979315,10.084348733476153,4.2400054931640625,0.39570056343910665,-1.5004997253417969,-9.248424274488059,6.247424823804465,-5.374461999914928,2.373462549231334,5.328121009926349,40.510203922753185,-15.218592527322308,3.8739622745731297,8,-1.9950027465820312,-0.9800033569335938,-14.812498092651367,-13.994998931884766,-26.470001220703125,4,-0.1720918905229757,1.0811683429309416,162.16000366210938,1.0454526188430313,165.08999633789062,1.4910729490943522,164.75,-0.1720918905229757
6904,2022-08-08,166.2899932861328,169.67999267578125,165.80999755859375,165.89999389648438,1580300.0,0.008001406653708854,-12.579119261143086,0.12225676839184924,44.77052365194962,45.46780060105939,-3.103865452664621,0.5945083473585839,-5.100437089187039,-6.3397478740749875,9.842641631027032,4.709991455078125,-1.0428220253509721,-0.186507415771473,-7.933637975178073,7.5606231436351266,-4.060072695474787,3.687057863931841,3.402203811130846,60.94467453748954,8.432459360571734,3.873565279703302,8,-3.3149948120117188,-2.2999954223632812,-16.132490158081055,-15.314990997314453,-28.279998779296875,0,-0.16826024930672923,1.2734546942114953,164.97000122070312,1.0811683429309416,162.16000366210938,1.0454526188430313,165.08999633789062,-0.16826024930672923
6905,2022-08-09,168.9499969482422,169.02999877929688,165.55999755859375,166.49000549316406,1288500.0,0.01599617397020614,1.6488608302660392,6.307680269181111,44.09936224579147,46.03083198895005,-4.4913643210086605,-1.7769857715577757,-7.722181210382928,-8.82175307030721,9.846077343232134,3.470001220703125,-2.536331083098929,2.232496643066412,-5.5071643915679545,9.972157677700778,-1.6373338742507713,6.102327160383595,0.7299957275390625,91.5899038765795,42.77898159965351,3.869830517317185,8,-4.0449981689453125,-3.535003662109375,-17.497493743896484,-17.974994659423828,-31.009994506835966,1,-0.15288548267312319,-12.579119261143086,166.2899932861328,1.2734546942114953,164.97000122070312,1.0811683429309416,162.16000366210938,-0.15288548267312319
6906,2022-08-10,165.97000122070312,171.38999938964844,165.72999572753906,170.13999938964844,1713100.0,-0.017638329573051004,-1.4344053842089892,-1.6951270949893933,42.55929538290966,45.829671851374954,-0.8410614631823705,1.2705124564908488,-4.8086882518264815,-5.727980183419817,10.134355286790653,5.660003662109375,-3.1563527896060464,-0.7489990234375057,-8.488037225330572,6.990039178455561,-4.618518124384053,3.120520077509042,-10.82000732421875,47.83447076671381,2.2134076608798523,3.8695191009465364,8,0.22499847412109375,-0.5550079345703125,-8.114997863769531,-14.994998931884766,-24.050003051757812,2,-0.14707479353241382,1.6488608302660392,168.9499969482422,-12.579119261143086,166.2899932861328,1.2734546942114953,164.97000122070312,-0.14707479353241382
6907,2022-08-11,165.3699951171875,168.72000122070312,164.52000427246094,167.30999755859375,1581000.0,-0.0036151479128915254,-1.3077006916788934,0.46522860749766726,41.40786136289055,44.998175938437434,0.08625270009716246,1.6901830238149387,-4.132977151168689,-5.049103714775981,9.990054684366982,4.1999969482421875,-2.266183075294066,-1.1795051574707145,-8.878718184080526,6.519707869139097,-5.02911167077562,2.6701013558341913,-9.89520111083985,42.059628237719906,-0.9104590797730054,3.8496065133049022,8,0.8250045776367188,0.0449981689453125,-6.9149932861328125,-14.39499282836914,-22.459991455078125,3,-0.12650419535974833,-1.4344053842089892,165.97000122070312,1.6488608302660392,168.9499969482422,-12.579119261143086,166.2899932861328,-0.12650419535974833
6908,2022-08-12,166.75999450683594,166.7899932861328,164.0,165.22999572753906,967800.0,0.00840539052240663,2.509433600122838,-0.7886581720937549,47.72227642548772,44.348048699624954,-1.2116960453142553,0.21678695841100648,-5.451480306510348,-6.316061990892649,9.409026766900414,2.7899932861328125,-1.5384728833631982,0.27049484252930256,-7.401089276874757,7.942078961933362,-3.5652972171727413,4.106286902231346,-10.966896392822264,37.34769600525282,-6.566197929356271,3.83579205970203,8,-0.5649948120117188,-1.345001220703125,-6.647491455078125,-18.02999496459961,-24.139999389648438,4,-0.12598941711991174,-1.3077006916788934,165.3699951171875,-1.4344053842089892,165.97000122070312,1.6488608302660392,168.9499969482422,-0.12598941711991174
6909,2022-08-15,165.92999267578125,167.42999267578125,163.57000732421875,165.33999633789062,1688900.0,-0.0049772239049855616,1.1504118602140483,0.3856188291612646,65.20433173669963,46.221316751889205,-0.5596971136115769,0.8069945203783959,-4.49657878202467,-5.394379011624665,8.838421522423005,3.8599853515625,-1.1765390882099211,-0.3810066223144588,-7.9226859266442204,7.160672682015303,-4.15184627447934,3.389833029850422,-9.824956536254888,30.178871433839817,-18.029334551892703,3.7708396521648746,8,0.26500701904296875,-0.5149993896484375,-5.8174896240234375,-18.45499038696289,-24.05999755859375,0,-0.16531063633190213,2.509433600122838,166.75999450683594,-1.3077006916788934,165.3699951171875,-1.4344053842089892,165.97000122070312,-0.16531063633190213
6910,2022-08-16,168.22000122070312,169.16000366210938,166.33999633789062,167.66000366210938,2068200.0,0.013801052528197522,1.3114791004827775,0.94915429576372,63.820658918095084,48.36611454560169,-2.576688891354621,-1.728358183209707,-6.657647912139737,-7.553710225988766,8.392036841682621,3.230010986328125,-1.0886028889694614,2.0085021972656136,-5.367267883971948,9.384272278503175,-1.679382843353153,5.69638723788438,-11.809265816174332,59.46289788503603,8.47597383760501,3.68788504061878,8,-2.0250015258789062,-2.8050079345703125,-8.107498168945312,-20.744998931884766,-28.88999938964841,1,-0.1795862947012581,1.1504118602140483,165.92999267578125,2.509433600122838,166.75999450683594,-1.3077006916788934,165.3699951171875,-0.1795862947012581
6911,2022-08-17,168.17999267578125,169.7899932861328,166.1999969482422,167.14999389648438,1475100.0,-0.0002378346488619565,-1.450515571294657,1.839291553133515,60.3066313314522,50.41641511541168,-2.293450411457286,-2.2062882910304324,-6.537119684114316,-7.409074683916117,7.51916462471508,3.589996337890625,-1.3089520636886505,2.225494384765625,-4.430448979924307,8.881437749455557,-1.1024772975793269,5.553466067110577,-11.469671991550058,74.11568739527958,20.827982662583906,3.327971682344964,8,-1.9849929809570312,-2.7649993896484375,-8.067489624023438,-20.70499038696289,-26.889999389648438,2,-0.17980729903272097,1.3114791004827775,168.22000122070312,1.1504118602140483,165.92999267578125,2.509433600122838,166.75999450683594,-0.17980729903272097
6912,2022-08-18,168.0500030517578,168.89999389648438,166.14999389648438,168.1300048828125,1157700.0,-0.0007729196675256844,2.395103940019027,-0.07767177268821665,56.22974269959757,51.79118708387483,-1.385836282115747,-2.48984789153306,-6.342257484764076,-7.167126167704396,7.690154083812901,2.75,-1.1505110427265492,2.2770042419433594,-3.9024784117573574,8.456486895644076,-0.8127370849070132,5.366745568793732,-11.046088793418278,72.02581734059804,19.14484435314462,3.089741326850362,8,-0.5699996948242188,-2.635009765625,-7.9375,-20.575000762939453,-29.82000732421875,3,-0.15548946389941276,-1.450515571294657,168.17999267578125,1.3114791004827775,168.22000122070312,1.1504118602140483,165.92999267578125,-0.15548946389941276
6913,2022-08-19,167.67999267578125,168.74000549316406,166.3699951171875,166.50999450683594,1688900.0,-0.00220178738028709,-2.2689867090405884,-14.624642380316613,52.399394086425524,52.63883935437215,-0.6604398490225662,-2.593851123000263,-5.888414512243912,-6.72369451635322,7.579672409131943,2.3700103759765625,-0.8523456790256319,2.1234939575195426,-3.4050462011273908,7.652034116166476,-0.6407761218039241,4.887764036843009,-10.38835671481553,66.07708404373543,15.180286317760704,2.7642700793234725,8,-0.19998931884765625,-2.2649993896484375,-7.5674896240234375,-20.20499038696289,-31.639999389648466,4,-0.14772179207787806,2.395103940019027,168.0500030517578,-1.450515571294657,168.17999267578125,1.3114791004827775,168.22000122070312,-0.14772179207787806
6914,2022-08-22,167.4199981689453,168.49000549316406,166.74000549316406,168.14999389648438,2140800.0,-0.0015505398270063697,1.48223619422771,-0.6239289487069134,57.044851184508985,54.07722701422965,-0.24953909639401672,-2.542996093554109,-5.500425026315838,-6.388650227374853,8.072125587495819,1.75,-0.16812199900590485,1.913499450683588,-3.5233261218851055,7.350325023252282,-0.8049133356007587,4.631912236967935,-9.84639493940594,34.89023311576979,-14.078698927502508,2.71841278628434,8,0.06000518798828125,-2.0050048828125,-5.4499969482421875,-19.189998626708984,-29.449996948242188,0,-0.14813047021259584,-2.2689867090405884,167.67999267578125,2.395103940019027,168.0500030517578,-1.450515571294657,168.17999267578125,-0.14813047021259584
6915,2022-08-23,166.11000061035156,168.77000427246094,165.3300018310547,167.0,2696500.0,-0.00782461816342761,-1.8081687561891593,1.2191843815973746,52.56025192324338,55.18844440760007,0.6875419508375842,-0.6114377985978194,-3.9508996025209626,-5.037762469840288,7.1757492403481535,3.44000244140625,0.23912138162774,0.18900222778319176,-3.8698142604609984,4.247818716027382,-1.8404060163389033,2.218410471905287,-8.260069457610001,17.488795374456874,-29.864407061349166,2.0294082441221,8,0.5699996948242188,-0.69500732421875,-2.7250022888183594,-17.880001068115234,-29.270004272460938,1,-0.1459274300409188,1.48223619422771,167.4199981689453,-2.2689867090405884,167.67999267578125,2.395103940019027,168.0500030517578,-0.1459274300409188
6916,2022-08-24,165.97999572753906,166.9600067138672,163.77999877929688,166.6199951171875,2764700.0,-0.000782643322706722,3.8181114103734872,0.7191009309582184,61.156512121014956,57.38273893628057,0.9153751196311077,-0.10482832457125824,-3.5460232579294484,-4.8644936050772,5.875464661578875,3.1800079345703125,0.527655976607349,-0.183502197265625,-3.559117541316766,3.192113146785516,-1.8713098692911956,1.5043054747599456,-7.859263210059368,42.968731373530744,-9.578295364093215,1.6878076720255673,8,0.7000045776367188,-0.56500244140625,-2.5949974060058594,-17.749996185302734,-29.879989624023438,2,-0.1605614807957405,-1.8081687561891593,166.11000061035156,1.48223619422771,167.4199981689453,-2.2689867090405884,167.67999267578125,-0.1605614807957405
6917,2022-08-25,149.00999450683594,153.1699981689453,144.30999755859375,149.02999877929688,12366600.0,-0.10224124386989308,1.1349391211308413,0.03125670552893212,24.48849176596501,54.801207307444706,17.121131135539287,16.58698318374283,13.474763166676269,12.062027459405954,6.115139905889663,21.669998168945312,0.20769970882980715,-16.437003326416004,-24.773710624072237,-8.100296028759772,-20.60535697524412,-12.268649677587888,22.3800048828125,19.21502722064914,-33.414770042413245,4.168353648828113,8,8.040000915527344,10.985000610351562,15.365001678466797,0.21000289916992188,-7.3600006103515625,3,-0.05180861355141497,3.8181114103734872,165.97999572753906,-1.8081687561891593,166.11000061035156,1.48223619422771,167.4199981689453,-0.05180861355141497
6918,2022-08-26,138.69999694824222,149.47999572753906,137.85000610351562,149.2100067138672,7136600.0,-0.06918997341564725,1.1049778229481393,525.3882532417987,15.74375098517092,49.305587223941515,25.73896217885232,26.137347710819313,23.76450241505907,22.31062374024296,6.6728798602496395,11.629989624023438,-0.12998125918903725,-25.414000701904257,-39.99578435393866,-10.832217049869854,-32.70489252792146,-18.123108875887056,32.14840240478512,2.749000307445957,-46.81194441602649,7.290891826017204,8,15.120002746582003,18.06500244140622,25.835002899169893,10.680004119873018,3.449996948242159,4,-0.0033886173831607636,1.1349391211308413,149.00999450683594,3.8181114103734872,165.97999572753906,-1.8081687561891593,166.11000061035156,-0.0033886173831607636
6919,2022-08-29,137.39999389648438,141.0500030517578,134.74000549316406,136.05999755859378,4639500.0,-0.009372769144637805,-2.1708686050791313,-0.1274971544054426,9.457738743462272,43.26526276009343,25.218372244401053,26.488590232956994,25.137364961784897,23.55748884571159,8.271511775945516,6.30999755859375,-0.4797765774194147,-25.249503326416004,-44.022899590351216,-6.476107062480793,-34.636201458383624,-15.862805194448384,32.128469726562486,7.816598585770719,-34.92316378920668,9.38669813196761,8,14.865005493164062,15.665008544921875,27.97500228881836,12.820003509521484,5.3600006103515625,0,-0.009898112596542052,1.1049778229481393,138.69999694824222,1.1349391211308413,149.00999450683594,3.8181114103734872,165.97999572753906,-0.009898112596542052
6920,2022-08-30,137.97999572753906,139.72000122070312,135.1300048828125,137.19999694824222,3784700.0,0.004221265333473445,1.154922918218809,0.582090232070865,11.668054904855182,37.860976490471536,22.23608469379886,25.086409723231128,24.67328151641857,22.922072922895865,9.723751643251886,4.589996337890625,-1.3317820975385928,-23.33100128173828,-45.05865753758758,-1.6033450258889843,-34.19482940966293,-12.467173153813633,29.46116040771483,10.055835231604918,-30.71596289350728,10.863828127924647,8,13.840003967285156,15.085006713867188,27.395000457763672,12.240001678466797,4.1500091552734375,1,-7.243446256999242e-05,-2.1708686050791313,137.39999389648438,1.1049778229481393,138.69999694824222,1.1349391211308413,149.00999450683594,-7.243446256999242e-05
6921,2022-08-31,135.67999267578122,137.83000183105472,135.41999816894528,137.13999938964844,3032900.0,-0.016669105109261784,-1.434352386310204,-1.8718064087015405,11.148933043465746,32.85199763979022,21.725852116361466,26.42493810267237,26.862089904272892,25.11200862457619,11.363346780707323,2.5599975585937784,-2.921863534662407,-24.160504150390665,-48.6203642942281,0.2993559934467669,-36.39043422230938,-11.930574078471949,29.799094420947284,5.100312296121479,-34.04176100453176,12.229930071918721,8,16.07501220703128,17.38500976562503,28.38000488281253,14.540004730224638,6.270004272460966,2,0.00854955575418792,1.154922918218809,137.97999572753906,-2.1708686050791313,137.39999389648438,1.1049778229481393,138.69999694824222,0.00854955575418792
6922,2022-09-01,137.3800048828125,137.85000610351562,134.33000183105472,134.86000061035156,2823600.0,0.012529571777716741,1.0346806024122788,-1.7260223864217967,11.86401468201582,28.34806659485581,17.006163234649136,24.0039808623211,25.11186612086874,23.241878758029372,12.853592969221403,3.520004272460909,-4.75441154828286,-21.22149200439452,-47.6202310935694,5.177247084780362,-34.42086154898195,-8.022122459807093,26.254737317702137,20.132041455578122,-18.442347527081356,13.199369544587437,9,14.169998168945312,15.479995727539062,26.74748992919922,12.83999252319336,4.0800018310546875,3,-0.009317213086349363,-1.434352386310204,135.67999267578122,1.154922918218809,137.97999572753906,-2.1708686050791313,137.39999389648438,-0.009317213086349363
6923,2022-09-02,136.58000183105472,138.35000610351562,135.10000610351562,137.3800048828125,2890900.0,-0.005823285946453427,1.37225801780931,-0.3174609902452794,11.87326138570613,23.329001061655493,14.450304968891032,23.787627197029536,25.835852172571407,23.824349414310944,14.236799843313857,3.25,-6.662536207981873,-20.601995086669888,-48.565627728153316,7.361637554813541,-34.583811407411616,-6.620178765928159,24.710361139903114,33.482136775037496,-5.9000038743633,13.981816320741721,9,14.970001220703097,16.279998779296847,28.10499191284177,13.639995574951143,5.110000610351534,4,0.03712104259378379,1.0346806024122788,137.3800048828125,-1.434352386310204,135.67999267578122,1.154922918218809,137.97999572753906,0.03712104259378379
6924,2022-09-06,138.30999755859378,138.69999694824222,135.35000610351562,138.39999389648438,3465500.0,0.012666537592223914,8.710084033612727,0.11249499322890666,10.57212579381465,18.66365371394119,9.115390281151463,20.926894893737114,23.993569981214023,21.857688423528174,16.219588144323065,3.349990844726591,-8.59678541900982,-17.472999572753878,-46.30421554590819,11.358216400400423,-31.888607559331035,-3.0573915861767205,20.823536521171803,73.84037436409947,35.46995224834524,14.41560798657715,9,12.335006713867159,14.550003051757784,26.374996185302706,11.909999847412081,0.4000091552734375,1,0.027763693194078787,1.37225801780931,136.58000183105472,1.0346806024122788,137.3800048828125,-1.434352386310204,135.67999267578122,0.027763693194078787
6925,2022-09-07,143.1199951171875,144.0,138.46000671386722,138.46000671386722,2565800.0,0.03477693329114562,-1.3776854389532482,-51.77975584945653,20.65574895261129,14.163568917451888,0.7837260964783468,14.843597774694587,19.127442539754355,16.77448038792312,17.894574200949837,5.690002441406222,-10.495526543139306,-11.371501922607422,-40.0328920711884,17.289888225973556,-25.702196996897896,2.9591931516830527,14.029256382681211,90.89963754451793,54.69404340714869,14.330695074290485,9,0.6300048828125,9.740005493164062,21.582500457763672,7.100002288818359,-2.5999908447265625,2,-0.0025153760664733404,8.710084033612727,138.30999755859378,1.37225801780931,136.58000183105472,1.0346806024122788,137.3800048828125,-0.0025153760664733404
6926,2022-09-08,141.55999755859375,144.22000122070312,140.63999938964844,142.27000427246094,2436700.0,-0.010899927416266442,-1.8078412130423596,-0.15236233492797993,19.986411281748076,13.663337752538897,-1.658997737575163,15.26367038836895,20.72679255137018,18.017807586830628,19.239189223873876,3.5800018310546875,-12.74250819700049,-11.710999298095714,-40.39322490210111,16.97122630590968,-26.052112100098412,2.6301135039069834,13.763713967769831,73.10410691335808,39.718118952641404,14.341112802002694,9,0.345001220703125,11.300003051757812,23.142498016357422,8.65999984741211,-5.479995727539034,3,0.004026612984242339,-1.3776854389532482,143.1199951171875,8.710084033612727,138.30999755859378,1.37225801780931,136.58000183105472,0.004026612984242339
6927,2022-09-09,144.4499969482422,144.86000061035156,142.00999450683594,142.83999633789062,2038200.0,0.020415367614373015,1.3456763765831727,-2.2675850508263307,25.101831544964355,14.703124481404835,-5.882459645028177,11.305686621940652,17.82414163005376,14.84101470284051,20.82910724476524,3.3000030517578125,-14.958497306119199,-7.775000000000006,-36.12330274657097,20.57330274657096,-21.949151373285474,6.399151373285463,9.194217802496695,95.79914044191104,63.79931232333244,14.17415137328548,9,-4.8549957275390625,8.410003662109375,20.252498626708984,5.770000457763672,-7.279998779296903,4,-0.017307027018462096,-1.8078412130423596,141.55999755859375,-1.3776854389532482,143.1199951171875,8.710084033612727,138.30999755859378,-0.017307027018462096
6928,2022-09-12,145.75,146.1699981689453,144.22000122070312,144.22999572753906,2423800.0,0.00899967517634237,-1.532474609858806,0.9441016746751585,27.28036262727518,16.683416024050715,-6.791444908871398,8.802259167409034,16.539227320168123,13.26142082913833,22.493356184370427,1.9499969482421875,-17.556373227979236,-5.424497222900385,-33.05290828221226,22.203913836411488,-19.23870275255632,8.389708306755551,6.3490777171641355,96.11831352180725,61.820330451249326,13.814205529655935,9,-5.5,7.1100006103515625,17.869998931884766,4.469997406005859,-5.970001220703125,0,-0.029433916199882115,1.3456763765831727,144.4499969482422,-1.8078412130423596,141.55999755859375,-1.3776854389532482,143.1199951171875,-0.029433916199882115
6929,2022-09-13,138.5,144.1999969482422,137.77000427246094,142.17999267578125,2798300.0,-0.04974271012006859,-1.5019503998765045,-2.4210410078803393,24.25881946580317,18.082389864156045,0.705154764384389,14.642643294767936,23.706841657952907,20.151545643755753,24.42289106149565,7.9799957275390625,-18.007617123257234,-11.302997589111328,-38.56821052381355,15.962215345590892,-24.935604056462438,2.3296088782397817,12.17755164627539,8.690431642391854,-26.58814592747594,13.63260646735111,9,1.75,14.360000610351562,24.982498168945312,12.474994659423828,1.470001220703125,1,0.023032508602211177,-1.532474609858806,145.75,1.3456763765831727,144.4499969482422,-1.8078412130423596,141.55999755859375,0.023032508602211177
6930,2022-09-14,138.00999450683594,139.44000244140622,136.69000244140622,138.92999267578122,3386900.0,-0.0035379457990184493,1.8350256801504672,0.24999999999999228,24.097063835920736,19.52107106331771,1.3408698815216837,13.442553257329735,23.830790240349813,20.291459629455147,26.17827512229369,2.75,-17.001405151717222,-10.282502746582026,-36.581863941263464,16.0168584480994,-23.43218334392273,2.8671778507586794,11.359753154221806,13.923973210190171,-19.539898356650454,13.149680597340712,9,2.2400054931640625,14.850006103515625,25.472503662109375,12.96500015258789,1.0200042724609375,2,0.005072184877136676,-1.5019503998765045,138.5,-1.532474609858806,145.75,1.3456763765831727,144.4499969482422,0.005072184877136676
6931,2022-09-15,137.94000244140622,139.88999938964844,136.52000427246094,138.32000732421878,1833200.0,-0.000507152149957113,-1.0931638755414024,0.4130496077489011,35.0768554809232,22.100275596529645,1.9725975480571663,11.732408306841819,23.49573885391328,20.096335880536373,27.872436641426663,3.3699951171875,-15.601880143780079,-8.840495300292986,-33.766941710814905,16.08595111022892,-21.303718505553945,3.6227279049679737,10.226565553251277,14.71501623915647,-19.70228785282586,12.463223205260952,9,2.694999694824247,14.919998168945341,27.219993591308622,14.509994506835966,5.669998168945341,3,0.018703797197268113,1.8350256801504672,138.00999450683594,-1.5019503998765045,138.5,-1.532474609858806,145.75,0.018703797197268113
6932,2022-09-16,141.9199981689453,142.3000030517578,137.72000122070312,138.02999877929688,5630000.0,0.028853093062903845,-1.0310454144068857,-10.236708962414145,55.23407054360157,26.918143280740246,-1.4479416924961583,6.002181125920231,19.051882690749665,15.83399383080399,29.46221766475562,4.5800018310546875,-14.303880747530911,-3.553999328613287,-26.442288509912885,19.33428985268631,-14.9981439192631,7.890145262036526,5.139644532623976,55.95852136706186,16.811020962668145,11.4441445906498,9,-1.1599960327148438,10.139999389648438,23.884998321533203,19.80500030517578,7.0800018310546875,4,-0.04114991835709092,-1.0931638755414024,137.94000244140622,1.8350256801504672,138.00999450683594,-1.5019503998765045,138.5,-0.04114991835709092
6933,2022-09-19,142.91000366210938,144.72000122070312,141.25,141.42999267578125,2631400.0,0.0069757997881703115,-2.771747964108603,0.3804656088806951,59.04763145604367,32.30431057654347,-1.6154957838522535,3.22676004067921,17.646056906006038,14.590239532653271,30.941525745285027,3.470001220703125,-12.618992733864786,-1.3254943847656193,-21.696736692791177,19.04574792325994,-11.511115538778398,8.86012676924716,3.1312677698187485,77.92685082667312,33.377980661834826,10.185621154012782,9,-1.56500244140625,9.149993896484375,22.89499282836914,18.81499481201172,10.989990234375,0,-0.04016517630729011,-1.0310454144068857,141.9199981689453,-1.0931638755414024,137.94000244140622,1.8350256801504672,138.00999450683594,-0.04016517630729011
6934,2022-09-20,142.6199951171875,143.4199981689453,140.64999389648438,142.3000030517578,2373000.0,-0.0020293089181325774,1.8854238689014455,0.21620925005670455,57.69230185468035,36.419483121217816,-0.7261862978796216,1.6480477241694587,17.546665125898926,14.656566294999095,32.53253789073415,2.7700042724609375,-10.990022485130112,-0.375502777099598,-17.577262073940005,16.82625651974081,-8.976382425519802,8.225376871320606,2.4843747466707384,74.39015993822049,24.425676621483063,8.6008796484202,9,-1.274993896484375,9.44000244140625,23.185001373291016,19.105003356933594,11.07000732421875,1,-0.019913030676778964,-2.771747964108603,142.91000366210938,-1.0310454144068857,141.9199981689453,-1.0931638755414024,137.94000244140622,-0.019913030676778964
6935,2022-09-21,141.8699951171875,145.17999267578125,141.32000732421875,143.38999938964844,2431300.0,-0.00525872967099561,-1.9465763556839426,-4.75013113347003,60.8178941069427,40.95631454623944,-0.19237595730706403,0.515357975459267,17.95628628678824,15.159965877459967,34.42593512883816,3.8599853515625,-9.223308516281378,0.08649749755858238,-13.236494984221423,13.409489979338588,-6.574998743331406,6.747993738448571,-7.539993286132784,61.77826800178313,5.8851825743866755,6.6614962408899965,9,-0.524993896484375,10.19000244140625,23.935001373291016,19.855003356933594,14.340011596679688,2,-0.013392499907502908,1.8854238689014455,142.6199951171875,-2.771747964108603,142.91000366210938,-1.0310454144068857,141.9199981689453,-0.013392499907502908
6936,2022-09-22,139.33000183105472,142.0800018310547,138.41999816894528,141.9499969482422,1822900.0,-0.017903667960478153,1.5416649006061318,1.723676153189762,53.31069125689436,44.09063229200943,2.232832888799834,1.0081179078732418,20.061017357115077,17.510492244381908,36.87784315315139,3.6600036621094034,-7.518122207167778,-1.120996093749966,-8.051829162000018,5.809836974500087,-4.586412627874978,2.344420440375046,-4.783000183105457,21.581802339138605,-37.230588509392305,3.46541653412502,9,2.014999389648409,12.729995727539034,26.4749946594238,22.394996643066378,19.220001220703097,3,-0.0021531834336844247,-1.9465763556839426,141.8699951171875,1.8854238689014455,142.6199951171875,-2.771747964108603,142.91000366210938,-0.0021531834336844247
6937,2022-09-23,141.2899932861328,142.02000427246094,138.25999450683594,138.39999389648438,2318500.0,0.014067260671213555,-1.3722472791686122,-1.1030552578856756,57.69355391873403,47.4698757688382,-0.24869736570860823,-1.6441896139617143,17.588654112482146,15.355658044198663,36.42574864573358,3.760009765625,-6.365970076205258,1.2249954223632926,-4.44376835501177,6.893759199738355,-1.6093864663242243,4.05937731105081,-6.530331817626916,43.78612111336269,-17.47729847038216,2.8343818886875254,9,-0.43999481201171875,10.325004577636719,24.515003204345703,20.43500518798828,17.210006713867188,4,0.016420181431535674,1.5416649006061318,139.33000183105472,-1.9465763556839426,141.8699951171875,1.8854238689014455,142.6199951171875,0.016420181431535674
6938,2022-09-26,138.22999572753906,143.3699951171875,138.17999267578122,141.9499969482422,3354500.0,-0.021657567442846526,-1.7172735552111205,-1.2871979260714155,49.874762268066505,50.316091635756344,1.8242476722920742,1.4533028299587158,20.11594838952584,18.17677114849465,35.238424333091224,5.190002441406278,-5.042458527836175,-1.8115020751953068,-7.50792114262029,3.8849169922296767,-4.659711608907799,1.036707458517185,-3.2619276348876554,0.7143293108262959,-56.52268806275898,2.8482095337124944,9,2.6200027465820312,13.32000732421875,28.21750259399414,23.49500274658203,19.889999389648438,0,0.07791365554036012,-1.3722472791686122,141.2899932861328,1.5416649006061318,139.33000183105472,-1.9465763556839426,141.8699951171875,0.07791365554036012
6939,2022-09-27,136.03999328613278,140.35000610351562,135.72999572753906,139.30000305175778,2726200.0,-0.01584317810240643,-1.3814456504640902,0.8763464236199414,37.926323760157956,51.8526760717827,4.0550310486557635,3.727293611185786,21.68717015993647,20.098199012271664,33.8741450408938,4.6200103759765625,-4.167990603939387,-3.9335044860840185,-9.792832071671484,1.9258230995034467,-6.863168278877765,-1.0038406932902717,-0.8676867018187693,3.280398504799357,-47.64552905817815,2.929663792793736,9,4.415000915527372,15.510009765625028,30.40750503540042,25.68500518798831,17.160003662109403,1,0.13128492716687123,-1.7172735552111205,138.22999572753906,-1.3722472791686122,141.2899932861328,1.5416649006061318,139.33000183105472,0.13128492716687123
6940,2022-09-28,137.97000122070312,138.88999938964844,135.75,136.94000244140622,1641800.0,0.01418706284784177,1.1881566075454042,-0.31594959934098077,43.95419999547737,52.839047684510945,2.367747404561186,1.8935835342288385,19.125161357782076,17.977889141852785,32.43613840050377,3.1399993896484375,-3.448773562122483,-2.0029968261718807,-7.863041946756368,3.857048294412607,-4.933019386464139,0.9270257341203774,-2.5975409145597723,29.319445970101558,-18.024437384130348,2.93002256029225,9,2.4849929809570312,13.580001831054688,28.477497100830078,23.75499725341797,18.029998779296875,2,0.11393782040747169,-1.3814456504640902,136.03999328613278,-1.7172735552111205,138.22999572753906,-1.3722472791686122,141.2899932861328,0.11393782040747169
6941,2022-09-29,136.83999633789062,137.03999328613278,134.57000732421878,136.21000671386722,2232300.0,-0.008190221590307134,3.796165982726336,0.6116411365588723,36.37665870310714,50.74377970223378,3.716094172896078,3.283284556546789,19.496744174445126,18.861986142707707,30.988418384740342,3.3999938964843466,-1.8198700510676815,-3.1910018920898438,-8.89297082331393,2.5109670391342434,-6.041986357701887,-0.3400174264778002,8.339996337890625,25.795365483183858,-14.782300264130015,2.8509844656120507,9,3.035003662109375,13.805007934570312,29.207500457763672,24.88500213623047,19.55999755859375,3,0.1415522573396406,1.1881566075454042,137.97000122070312,-1.3814456504640902,136.03999328613278,-1.7172735552111205,138.22999572753906,0.1415522573396406
6942,2022-09-30,136.10000610351562,137.80000305175778,134.30000305175778,137.07000732421878,2790300.0,-0.00540770428367876,1.8806671187803652,-1.5397098360259822,32.37121735833914,47.77973369137773,3.960151518383384,4.134438504997092,19.50694723427557,19.394935037717573,29.29351190089504,3.5,-0.07929272476565075,-3.8669921874999886,-9.720954400671928,1.9869700256719511,-6.7939732940859585,-0.9400110809140187,8.867786865234365,19.845695991494352,-13.14025197883921,2.926981106585965,9,3.6399917602539062,7.6349945068359375,29.947490692138672,25.62499237060547,23.92999267578125,4,0.16495221117894032,3.796165982726336,136.83999633789062,1.1881566075454042,137.97000122070312,-1.3814456504640902,136.03999328613278,0.16495221117894032
6943,2022-10-03,141.64999389648438,142.52999877929688,136.3800048828125,137.50999450683594,2259700.0,0.04077874756851596,1.0847404587457294,-4.268035236746768,56.13555900584196,47.60676226372902,-1.9974141931842837,-1.0711621124186195,13.265978406199253,13.726197300683197,27.21910351559015,6.42999267578125,0.8189207867949904,1.4294960021972543,-4.243202005833041,7.102194010227549,-1.4068530018178933,4.265845006212402,2.8910874755859197,89.3073470273157,51.04855226433258,2.8363490040151507,10,-1.9099960327148438,0.2400054931640625,16.872501373291016,18.345001220703125,19.44000244140625,0,0.11895521941094711,1.8806671187803652,136.10000610351562,3.796165982726336,136.83999633789062,1.1881566075454042,137.97000122070312,0.11895521941094711
6944,2022-10-04,142.14999389648438,143.91000366210938,140.69000244140622,142.47000122070312,2525500.0,0.0035298271905708223,1.0124930858875991,-0.07729646652095873,58.06075356380382,47.30041331449136,-2.8732477693307032,-1.33729250054364,12.182294901370597,13.138209343321705,25.016704582260186,3.2200012207031534,0.56543800212458,1.7374961853027457,-3.9228609258982488,7.39785329650374,-1.0926823702977515,4.567674740903243,1.9814443427734147,81.68564356042629,38.68189611026454,2.8301785556005012,10,-3.0449905395507812,-1.9149932861328125,13.142505645751953,14.615005493164062,12.730010986328125,1,0.11234612667189214,1.0847404587457294,141.64999389648438,1.8806671187803652,136.10000610351562,3.796165982726336,136.83999633789062,0.11234612667189214
6945,2022-10-05,142.75999450683594,143.4600067138672,140.35000610351562,141.80999755859375,1240400.0,0.004291246124117132,1.646784969904747,-2.9686725157352662,59.191446693432646,47.95383058521784,-3.7366769772379484,-2.082412688662373,11.325386425627386,12.393057202228903,24.033863207807975,3.1100006103515625,0.08550713347187866,2.3654968261718636,-3.260795239799222,7.991788892142949,-0.44764920681367926,5.1786428591574065,1.1500091552734375,88.03320413908524,39.73881933333384,2.8131460329855447,10,-3.6549911499023438,-2.524993896484375,9.905006408691406,12.450004577636719,20.360000610351562,2,0.07312974813056838,1.0124930858875991,142.14999389648438,1.0847404587457294,141.64999389648438,1.8806671187803652,136.10000610351562,0.07312974813056838
6946,2022-10-06,142.1300048828125,144.52000427246094,141.4199981689453,143.1199951171875,1631300.0,-0.0044129283291144406,-1.5726152638310267,-1.042098331164972,50.45913182951507,47.15000590863795,-2.98124820250365,-1.4835946732831928,11.58934950433914,12.879506886753802,22.961876225071755,3.100006103515625,-0.36690542093489853,1.7070068359375057,-3.9498357150363574,7.363849386911369,-1.1214144395494259,4.535428111424437,-7.830001831054716,76.61449017435635,28.07964529517325,2.828421275486936,10,-2.720001220703125,-1.8950042724609375,10.312496185302734,13.079994201660156,23.479995727539062,3,0.09758667867930804,1.646784969904747,142.75999450683594,1.0124930858875991,142.14999389648438,1.0847404587457294,141.64999389648438,0.09758667867930804
6947,2022-10-07,141.9499969482422,142.8699951171875,139.97999572753906,142.10000610351562,3123800.0,-0.0012665019938522537,2.420143560110153,0.15152589395807645,47.82409908398773,46.92215444374032,-3.0148129919553526,-1.5815716004519231,11.322446981060551,12.880738195042966,22.095417072494808,2.8899993896484375,-0.895720773821381,1.6519989013671932,-3.7341798400545088,7.038177642788895,-1.0410904693436578,4.345088272078044,-7.445593872070333,68.4274260820338,22.63514802694028,2.6930893707108488,10,-2.5399932861328125,-1.714996337890625,10.460006713867188,13.260002136230469,22.550003051757812,4,0.10179638787530898,-1.5726152638310267,142.1300048828125,1.646784969904747,142.75999450683594,1.0124930858875991,142.14999389648438,0.10179638787530898
6948,2022-10-10,141.4600067138672,142.30999755859375,139.55999755859378,142.17999267578125,964000.0,-0.003451850968011372,4.612269365511814,4.799613467602482,47.39445130306567,47.974168615174506,-2.2556700825024905,-1.5067054255109156,11.285497964385797,13.268719870508733,21.529692787323743,2.7499999999999716,-0.9991687668751865,1.3765083312988224,-3.403000860407218,6.156017523004863,-1.0132462645541978,3.7662629271518426,-6.755291613769543,38.30658434314966,-3.708460403952337,2.389754595853015,10,-2.0500030517578125,-1.225006103515625,10.7449951171875,13.544990539550781,27.379989624023438,0,0.1312737960135364,2.420143560110153,141.9499969482422,-1.5726152638310267,142.1300048828125,1.646784969904747,142.75999450683594,0.1312737960135364
6949,2022-10-11,141.69000244140625,144.2100067138672,141.2100067138672,141.91000366210938,1513400.0,0.00162587103508538,-4.084777323746962,0.30556320864681574,49.58603263730479,48.599927797599776,-1.787950566995363,-1.5657366977287666,10.477494716290494,13.297076639376485,19.921270496030463,3.0,-1.4265924189818975,1.4470039367675724,-3.3229060463678195,6.216913919902964,-0.9379510548001235,3.8319589283352684,-6.788981557861348,42.94358870235832,3.286832685660606,2.3849549915676906,10,-2.279998779296875,-1.4550018310546875,10.514999389648438,13.314994812011719,24.610000610351562,1,0.13691857973188304,4.612269365511814,141.4600067138672,2.420143560110153,141.9499969482422,-1.5726152638310267,142.1300048828125,0.13691857973188304
6950,2022-10-12,138.71000671386722,143.35000610351562,138.64999389648438,142.05999755859375,2198100.0,-0.021031799535548457,-1.7089278882727748,15.22714662227758,48.60235307714852,49.95833828360438,1.4617751883857295,1.5487988345689416,12.895479495244132,16.49245725765536,18.300491206398416,4.70001220703125,-1.4091448475772097,-1.567992401123007,-6.278818723679649,3.1428339214336347,-3.9234055624013138,0.7874207601552996,-3.6166061625440022,1.0223630545603066,-39.23035894356194,2.355413161278319,10,0.6999969482421591,1.5249938964843466,13.042495727539034,16.294990539550753,24.98999023437497,2,0.11657412865894368,-4.084777323746962,141.69000244140625,4.612269365511814,141.4600067138672,2.420143560110153,141.9499969482422,0.11657412865894368
6951,2022-10-13,140.52000427246094,142.66000366210938,135.41000366210938,136.94000244140622,1780800.0,0.013048788630855013,-1.1837351404888787,-1.0686601835614742,48.25240553112853,51.72291474724764,0.25555758124644967,-0.06113546381106971,10.52195509442663,15.033343801733452,16.931795601291235,7.25,-0.7199805216847324,0.11300506591797443,-4.467754917552469,4.693765049388418,-2.1773749258172472,2.403385057653196,-5.238071646714957,58.06816861649647,17.50799702609276,2.290379991735226,10,-0.5550003051757812,-0.285003662109375,7.784996032714844,14.484992980957031,22.839996337890625,3,0.1608311283630932,-1.7089278882727748,138.71000671386722,-4.084777323746962,141.69000244140625,4.612269365511814,141.4600067138672,0.1608311283630932
6952,2022-10-14,136.08000183105472,141.64999389648438,135.69999694824222,140.72999572753906,1769100.0,-0.03159694211791575,-1.1996276970808193,-1.2988803123361523,45.40795309073944,50.53095853445847,5.243873303665026,4.130699293823199,14.429675647288008,19.768283377559186,16.08318008930514,5.949996948242159,-0.46318345519935633,-4.034997558593716,-8.942552039942967,0.8725569227555354,-6.488774799268327,-1.5812203179191044,-0.6699981689453409,7.613612915867204,-36.417594643550274,2.45377724067462,10,3.8850021362304403,4.154998779296847,11.302497863769503,18.924995422363253,29.160003662109347,4,0.21700469122537758,-1.1837351404888787,140.52000427246094,-1.7089278882727748,138.71000671386722,-4.084777323746962,141.69000244140625,0.21700469122537758
6953,2022-10-17,137.16999816894528,138.58999633789062,136.77000427246094,137.97999572753906,3604100.0,0.008009967101880289,-1.2608802790203957,0.1741932519967782,52.532511322708494,49.91670939655899,3.8571836738457534,2.728519962195719,12.718500294473074,18.979203744865316,15.751387769037212,2.509994506835909,0.18197573774497755,-2.6580009460449503,-7.548658685557172,2.232656793467271,-5.103329815801061,-0.21267207628883966,-1.759994506835909,19.999930641891627,-27.980337461449945,2.4453288697561164,10,2.795005798339872,3.0650024414062784,9.05750274658206,17.834999084472685,15.199996948242216,0,0.1992418327322112,-1.1996276970808193,136.08000183105472,-1.1837351404888787,140.52000427246094,-1.7089278882727748,138.71000671386722,0.1992418327322112
6954,2022-10-18,139.77999877929688,141.17999267578125,138.17999267578122,139.39999389648438,1723900.0,0.019027488847356944,-1.1276540484383903,-0.4691432446688103,53.93649571571746,49.33282595459063,0.9785500392880522,-0.1108379140331408,9.462287938619966,16.634223207333832,15.060652861066798,4.009994506835966,1.1265166950043692,0.09399948120116619,-4.616946691277775,4.804945653680107,-2.2614736050383044,2.449472567440637,-4.1877951049804665,55.03770495583793,4.502941436449383,2.3554730862394666,10,0.18500518798828125,-0.04000091552734375,6.775001525878906,15.224998474121094,10.360000610351562,1,0.20789810997550173,-1.2608802790203957,137.16999816894528,-1.1996276970808193,136.08000183105472,-1.1837351404888787,140.52000427246094,0.20789810997550173
6955,2022-10-19,139.97000122070312,141.58999633789062,139.03999328613278,139.66000366210938,1408400.0,0.0013592963447242035,-2.2902876493866184,0.8157725666559589,57.097530493416954,50.07042580613528,0.3924364385444221,-0.4748260704460563,8.529205122176393,16.246635708415283,14.704296080839214,2.550003051757841,0.8933231534392405,0.3790016174316406,-4.221848103946968,4.979851338810249,-1.9214232432576637,2.679426478120945,-4.199241534423834,62.89651804956896,8.851006674866056,2.300424860689311,10,-0.15999603271484375,-0.23000335693359375,6.584999084472656,15.034996032714844,11.360000610351562,2,0.18811174967083,-1.1276540484383903,139.77999877929688,-1.2608802790203957,137.16999816894528,-1.1996276970808193,136.08000183105472,0.18811174967083
6956,2022-10-20,139.02999877929688,140.92999267578125,137.0,140.89999389648438,1822300.0,-0.006715742181955586,3.0725467252775056,-6.032289820830872,56.584262234822496,51.04377726733915,0.9459339926601729,0.4654103369833251,8.79595243756836,16.946453422980056,14.033591304354175,3.92999267578125,0.515838098267352,-0.5460006713867074,-5.152386130718156,4.0603847879447414,-2.849193401052446,1.7571920582790312,-3.084254201293959,55.966446033866625,-2.3057592844293637,2.303192729665726,10,0.7800064086914062,0.7099990844726562,7.525001525878906,15.974998474121094,8.770004272460938,3,0.17744370557110978,-2.2902876493866184,139.97000122070312,-1.1276540484383903,139.77999877929688,-1.2608802790203957,137.16999816894528,0.17744370557110978
6957,2022-10-21,143.61000061035156,143.74000549316406,138.3699951171875,139.1199951171875,2033300.0,0.032942543848577754,1.2610497370678162,-2.401078725765389,54.605282499345726,51.84498073359249,-3.7703231041005836,-4.144353802443902,3.6013773891052097,12.225027504811976,13.04172833566838,5.3700103759765625,0.13438523337740094,3.9180007934570256,-0.977873023259292,8.813874610173343,1.470063885098881,6.36593770181517,-7.492770838459478,98.1347939735456,41.97947480576666,2.4479369083581557,10,-3.7999954223632812,-3.8700027465820312,3.137500762939453,11.394996643066406,2.8899993896484375,4,0.13752524139030187,3.0725467252775056,139.02999877929688,-2.2902876493866184,139.97000122070312,-1.1276540484383903,139.77999877929688,0.13752524139030187
6958,2022-10-24,149.0,149.99000549316406,144.44000244140625,144.75,3177400.0,0.037532200868606536,-1.279264318836947,0.9465467261611449,63.08752498431562,53.34514654992703,-8.915899274499566,-9.155529949330457,-2.398044813186914,6.712653302105537,12.617905732720233,6.3800048828125,0.2088681875010252,8.76949996948241,2.4025248322904247,15.136475106674396,5.586012400886403,11.952987538078418,-12.714714738096546,92.37871382206075,37.82305414541782,3.183487568595995,10,-6.299995422363281,-6.8549957275390625,-2.5900001525878906,6.004997253417969,1.2899932861328125,0,0.10899332545747686,1.2610497370678162,143.61000061035156,3.0725467252775056,139.02999877929688,-2.2902876493866184,139.97000122070312,0.10899332545747686
6959,2022-10-25,153.89999389648438,155.10000610351562,149.02999877929688,149.5,2612100.0,0.03288586507707625,-1.2734125419331241,1.0352926815257353,68.28629037307925,55.53225069391932,-13.300448599883339,-13.332454479487865,-7.836330609810261,1.748032513651168,12.072138071673919,6.100006103515625,0.5101547770423167,12.77649383544923,4.24293156853625,21.31005610236221,8.509712701992754,17.043274968905706,-17.066519825330488,93.37010053936851,41.270810136082346,4.266781133456485,10,-8.644989013671875,-9.199989318847656,-7.1974945068359375,1.1050033569335938,-4.17999267578125,1,-0.009941512930312202,-1.279264318836947,149.0,1.2610497370678162,143.61000061035156,3.0725467252775056,139.02999877929688,-0.009941512930312202
6960,2022-10-26,153.69000244140625,156.52999877929688,153.38999938964844,154.8300018310547,2074400.0,-0.0013644669487080652,-2.6091833065866896,-0.259091129776181,69.24102199420945,57.864319189817216,-12.00448135565233,-12.526621868069213,-8.251994701608481,1.879065525208432,11.572298723824039,3.1399993896484375,0.8942188182035409,11.780502319335938,1.7121097878693377,21.848894850802537,6.746306053602638,16.814698585069237,-15.76053644831066,85.45828717152193,34.953879481325785,5.034196265733293,10,-7.575004577636719,-8.275001525878906,-6.9875030517578125,1.3149948120117188,-2.4900054931640625,2,-0.023098464411250408,-1.2734125419331241,153.89999389648438,-1.279264318836947,149.0,1.2610497370678162,143.61000061035156,-0.023098464411250408
6961,2022-10-27,156.2100067138672,157.2899932861328,153.8800048828125,154.0800018310547,2921900.0,0.016396670130977897,-1.6956443072023932,-1.868426336148626,72.01979779967907,60.82119082414384,-13.482649043700235,-14.251763764662286,-11.379981720852356,-0.7311133873803897,10.890616265519204,3.5999908447265625,1.3082852962166385,13.332006072998041,1.7102092750345719,24.95380287096151,7.521107674016321,19.14290447197976,-16.792498097875495,94.29182517555272,44.152092455829305,5.810898398981734,10,-9.180007934570312,-10.415008544921875,-9.50750732421875,-1.2050094604492188,-8.370010375976562,3,-0.031240027354657918,-2.6091833065866896,153.69000244140625,-1.2734125419331241,153.89999389648438,-1.279264318836947,149.0,-0.031240027354657918
6962,2022-10-28,158.5500030517578,159.4199981689453,155.33999633789062,155.91000366210938,1770600.0,0.014979810750388456,-1.1587231105208555,1.2394334918906527,74.963491220062,63.31352192384978,-13.745575411946618,-15.62471370593741,-14.309114535576981,-3.156416862189559,10.492505924006794,4.0800018310546875,2.103575029822821,14.549502563476551,1.4423763753283936,27.65662875162471,7.995939469402487,21.103065657550616,-17.34524596875201,94.1922872809095,40.79780711585077,6.5535630940740734,10,-10.340003967285156,-11.69000244140625,-11.847503662109375,-3.5450057983398438,-13.460006713867188,4,-0.06780195391412713,-1.6956443072023932,156.2100067138672,-2.6091833065866896,153.69000244140625,-1.2734125419331241,153.89999389648438,-0.06780195391412713
6963,2022-10-31,158.5,159.3300018310547,157.05999755859375,157.75999450683594,1955800.0,-0.0003153771731022603,-1.1214999251320883,0.28030517585180476,74.68429307640609,65.61883274170407,-11.568247902849464,-15.017584690170281,-14.849047353100389,-3.1820199797359123,11.266730973640346,2.2700042724609375,2.8643893296376746,13.656999206542963,-0.8999601701517292,28.213958583237655,6.378519518195617,20.93547889489031,-15.10941398668146,91.14534915312981,34.92406116050802,7.278479688347346,10,-10.290000915527344,-11.639999389648438,-12.267501831054688,-3.4950027465820312,-13.509994506835938,0,-0.0757097791798107,-1.1587231105208555,158.5500030517578,-1.6956443072023932,156.2100067138672,-2.6091833065866896,153.69000244140625,-0.0757097791798107
6964,2022-11-01,158.1199951171875,159.94000244140625,157.1999969482422,159.02000427246094,1562000.0,-0.0023975071470819787,1.0,-1.2162195599727819,80.85849012205581,68.25893936710838,-9.290080346633573,-14.102863703184141,-15.067175546774621,-2.8580850503137754,12.427734347814114,2.7400054931640625,4.1520401806154155,12.478494262695307,-3.167748333671881,28.124736859062494,4.655372964511713,20.3016155608789,-12.805879645193755,72.21364158402463,8.637864503120397,7.823121298183589,11,-9.649993896484375,-10.999992370605469,-11.919994354248047,-3.1149978637695312,-13.6199951171875,1,-0.04951936549992708,-1.1214999251320883,158.5,-1.1587231105208555,158.5500030517578,-1.6956443072023932,156.2100067138672,-0.04951936549992708
6965,2022-11-02,153.1999969482422,158.39999389648438,153.05999755859375,158.39999389648438,2321400.0,-0.03111559777938866,1.0538459506964761,5.777715612973229,68.34489810695638,69.56567668623437,-2.565879556253435,-8.812442552416826,-10.7725818732807,2.038138002702624,13.180472935049531,5.339996337890625,5.17272670169254,7.036495971679699,-8.898909242692241,22.97190118605164,-0.9312066355062711,15.004198578865669,-5.8382573005306995,2.0348734053689608,-59.66660891196408,7.967702607185967,11,-4.0449981689453125,-6.079994201660156,-7.197498321533203,1.8050003051757812,-10.889999389648438,2,-0.022715377264104997,1.0,158.1199951171875,-1.1214999251320883,158.5,-1.1587231105208555,158.5500030517578,-0.022715377264104997
6966,2022-11-03,156.0,157.5,151.97000122070312,152.6999969482422,1467500.0,0.01827678268625399,-1.3235315802802363,-0.6346163439333073,80.25516293578745,72.41566340139457,-3.0234917986665835,-11.088579423561498,-14.174156539141165,-0.7537920885611697,14.126491269096404,5.529998779296875,6.1455214964891525,9.14299926757812,-7.253856631082556,25.539855166238794,0.9445713182477959,17.341427216908443,-6.877303561171232,50.56459425411911,-17.235960715983502,8.198427949330334,11,-3.80999755859375,-8.879997253417969,-9.997501373291016,-0.9950027465820312,-11.779998779296875,3,-0.030769250331780795,1.0538459506964761,153.1999969482422,1.0,158.1199951171875,-1.1214999251320883,158.5,-0.030769250331780795
6967,2022-11-04,156.39999389648438,157.82000732421875,154.64999389648438,156.44000244140625,1165900.0,0.0025640634390025063,1.2642804983051956,-0.012123790279697969,79.83245156174178,74.27621079888635,-1.5851242190058201,-10.909864095094605,-14.636399628816378,-1.1594320974062668,14.828412327010081,3.170013427734375,7.155728574779715,8.820493316650385,-7.935464667039042,25.576451300339812,0.4425143248056713,17.1984723084951,-5.762874617294756,55.583337481476946,-17.509221413448955,8.377978991844712,11,-1.9149932861328125,-9.279991149902344,-11.139991760253906,-1.3949966430664062,-11.839996337890625,4,-0.05473144432639365,-1.3235315802802363,156.0,1.0538459506964761,153.1999969482422,1.0,158.1199951171875,-0.05473144432639365
6968,2022-11-07,160.02999877929688,161.5399932861328,156.6699981689453,156.6699981689453,2822300.0,0.023209750795866846,-1.898806090798861,-83.98207475209763,80.45112781954887,75.62785940404964,-3.895654346713286,-13.78403430798511,-17.955383286620787,-4.750400556190925,15.7080769038335,5.1399993896484375,8.482602845144697,11.521998596191395,-5.852783963549143,28.896781155931933,2.834607316321126,20.209389876061664,-8.090475857396939,84.22156991863567,8.479807610086866,8.68739127987027,11,-3.2750015258789062,-11.555000305175781,-18.292499542236328,-5.040000915527344,-13.529998779296875,0,-0.0933575114376558,1.2642804983051956,156.39999389648438,-1.3235315802802363,156.0,1.0538459506964761,153.1999969482422,-0.0933575114376558
6969,2022-11-08,161.08999633789062,164.1199951171875,159.55999755859375,161.6699981689453,1211600.0,0.006623742839963587,-1.5054935841811605,-0.17261956121906805,80.94958695722173,76.92881106660657,-4.278414812806631,-14.035731963474518,-18.643720376249718,-5.710992337948085,17.255303592641624,4.55999755859375,9.704395333773391,11.611996459960949,-6.317386208343095,29.541379128264992,2.647305125808913,20.576687794112985,-7.614398157713424,75.06172591433473,-2.2096614607937255,8.964691334152025,11,-3.0449981689453125,-11.324996948242188,-20.27499771118164,-6.099998474121094,-15.979995727539062,1,-0.09994407604899558,-1.898806090798861,160.02999877929688,1.2642804983051956,156.39999389648438,-1.3235315802802363,156.0,-0.09994407604899558
6970,2022-11-09,154.8800048828125,161.30999755859375,154.02999877929688,160.35000610351562,2096100.0,-0.038549826781624,-1.030679259577692,9.431006813817053,70.11933547733804,76.71764858634644,2.3670509469809247,-6.906301404348625,-12.14526431499013,0.5805478335410612,17.832727609097397,7.279998779296875,10.17266541746335,4.5935050964355355,-12.739801223255142,21.926811416126213,-4.073148063409803,13.260158256280874,9.239990234375,23.950659456309605,-53.701710592793106,8.666653159845339,11,3.1649932861328125,-5.1150054931640625,-15.210002899169922,0.10999298095703125,-12.230010986328125,2,-0.06701965751270711,-1.5054935841811605,161.08999633789062,-1.898806090798861,160.02999877929688,1.2642804983051956,156.39999389648438,-0.06701965751270711
6971,2022-11-10,163.1199951171875,163.6699981689453,157.3800048828125,160.0,2973200.0,0.05320241460871378,1.9810386097873172,-0.5703828923070057,72.65970610242074,76.46167246216409,-5.3525567752149925,-14.088678592005465,-19.92094570454205,-7.629584146417358,17.92824338283776,8.789993286132812,10.258121704890215,11.70349578857423,-5.8936502201074745,29.300641797255935,2.904922784233378,20.502068792915082,1.0,90.08919362790317,14.406933152732265,8.798573004340854,11,-5.0749969482421875,-13.354995727539062,-23.449993133544922,-10.274993896484375,-23.699996948242216,3,-0.12757478041636516,-1.030679259577692,154.8800048828125,-1.5054935841811605,161.08999633789062,-1.898806090798861,160.02999877929688,-0.12757478041636516
6972,2022-11-11,165.61000061035156,166.42999267578125,161.0500030517578,164.05999755859375,1732400.0,0.015264869836314032,2.3730477999033766,0.49679662741108804,70.68494327261865,76.01730026174329,-7.527367823957405,-15.023184934308063,-21.9629400883386,-10.053393249567876,18.179443175720174,5.3799896240234375,10.438712302636361,12.717001342773443,-4.411178780473875,29.84518146602076,4.152911281149784,21.281091404397102,-11.580001831054688,93.38715750769708,18.998270967720515,8.56409006162366,11,-6.410003662109375,-14.69000244140625,-25.787498474121094,-12.764999389648438,-26.399993896484347,4,-0.12915886305667612,1.9810386097873172,163.1199951171875,-1.030679259577692,154.8800048828125,-1.5054935841811605,161.08999633789062,-0.12915886305667612
6973,2022-11-14,164.5,169.42999267578125,164.41000366210938,165.94000244140625,1865500.0,-0.006702497471533619,-5.1975359807098185,-0.9290320040164991,64.57647191139492,74.2081871272254,-6.120386759408547,-12.396270925335756,-20.382799218867945,-8.890642972943567,18.59482246783608,5.019989013671875,10.274183639042548,10.24050064086913,-5.940660501117691,26.42166178285595,2.1499200698757193,18.33108121186254,-10.222001342773439,67.98704785911178,-3.835572078482272,8.090580570993408,11,-3.8000030517578125,-12.080001831054688,-24.67749786376953,-11.654998779296875,-24.32000732421878,0,-0.1212158203125,2.3730477999033766,165.61000061035156,1.9810386097873172,163.1199951171875,-1.030679259577692,154.8800048828125,-0.1212158203125
6974,2022-11-15,168.83999633789062,170.36000061035156,166.50999450683594,167.75999450683594,2294200.0,0.026382956461341145,-1.1508402985265473,-0.75,68.70832001784777,74.24856733954665,-9.811634358780168,-15.228301238391168,-24.248302353085307,-13.179261600288783,19.79385358711327,5.8600006103515625,9.879542719123037,13.127497100830084,-2.796025173762871,29.05101937542304,5.165735963533621,21.089258238126547,-13.955917919921887,90.69195283511633,19.743429876158004,7.96176113729647,11,-7.674995422363281,-15.954994201660156,-29.017494201660156,-15.9949951171875,-28.78999328613284,1,-0.13231459856930328,-5.1975359807098185,164.5,2.3730477999033766,165.61000061035156,1.9810386097873172,163.1199951171875,-0.13231459856930328
6975,2022-11-16,166.3000030517578,167.9600067138672,162.25999450683594,163.8800048828125,2996100.0,-0.015043789038289623,-1.0141318559855501,2.240735246330126,62.45371699169298,72.27062890131393,-5.8311999079209045,-11.188215678310883,-21.408612106982332,-10.600861542858638,20.817764987404303,6.5800018310546875,9.451710227375656,9.271003723144531,-5.483183630031704,24.025191076320766,1.8939100465564138,16.64809739973265,-10.487369302246094,68.72111791239007,0.6954015823293958,7.377093676588113,11,-4.105003356933594,-13.415000915527344,-26.477500915527344,-13.455001831054688,-24.389999389648438,2,-0.12742033705682643,-1.1508402985265473,168.83999633789062,-5.1975359807098185,164.5,2.3730477999033766,165.61000061035156,-0.12742033705682643
6976,2022-11-17,163.6999969482422,165.42999267578125,161.24000549316406,165.42999267578125,2616200.0,-0.015634432085406602,3.843927780766822,-0.7148748084768312,56.31591278422636,69.65768014825667,-2.2619537689554363,-7.004348037053916,-18.48265116128107,-7.920334653101349,21.35296080852101,5.05999755859375,8.82875151877954,5.437497711181635,-6.909387335015111,17.78438275737838,-0.7359448119167382,11.610940234280008,-7.014521187080078,28.463959091356084,-34.75433496967605,6.173442523098375,11,-1.5049972534179688,-10.814994812011719,-23.87749481201172,-10.854995727539062,-21.529998779296875,3,-0.12858890314098959,-1.0141318559855501,166.3000030517578,-1.1508402985265473,168.83999633789062,-5.1975359807098185,164.5,-0.12858890314098959
6977,2022-11-18,163.36000061035156,165.75999450683594,159.6699981689453,164.3300018310547,1965500.0,-0.0020769477350578436,2.180165895092469,0.5606957319385766,55.9181718283092,66.93179614923005,-0.9284964737376527,-5.384955971087777,-17.90709785791637,-7.543768969791273,22.543320300244194,6.089996337890625,9.012402660629277,4.110001373291027,-6.311657635755381,14.531660382337435,-1.1008281312321628,9.320830877814217,-5.854053358238076,34.51825630192126,-24.127811583346706,5.210829504523204,11,-1.1650009155273438,-10.330001831054688,-23.259998321533203,-10.514999389648438,-21.82000732421875,4,-0.1465475168459891,3.843927780766822,163.6999969482422,-1.0141318559855501,166.3000030517578,-1.1508402985265473,168.83999633789062,-0.1465475168459891
6978,2022-11-21,165.24000549316406,166.14999389648438,159.36000061035156,164.32000732421875,3449000.0,0.01150835501829306,3.95624474430157,-0.9484505269781344,58.36467732272675,64.42236174539727,-2.225809728678229,-6.309404864876058,-19.566752675725184,-9.369514349254558,22.993369489177113,6.7899932861328125,8.631555330707556,5.178005981445324,-4.375532244854298,14.731544207744946,0.40123686829551275,9.954775094595135,-6.96281503955629,53.45458984375,-3.3317113468701507,4.776769113149812,11,-3.0450057983398438,-11.675003051757812,-25.140003204345703,-12.395004272460938,-22.25,0,-0.15752843085189627,2.180165895092469,163.36000061035156,3.843927780766822,163.6999969482422,-1.0141318559855501,166.3000030517578,-0.15752843085189627
6979,2022-11-22,152.3699951171875,156.17999267578125,147.11000061035156,154.38999938964844,7395500.0,-0.07788677044378933,2.239288176326495,-2.1956611878659213,49.17837861678805,62.09558876089171,10.367435133711922,6.788135988705278,-6.387674810784802,3.473761727555143,22.71885802091824,18.1300048828125,7.964115839843487,-7.615504455566395,-17.398545782664,2.1675368715312118,-12.507025119115212,-2.7239837920175773,17.990005493164062,25.227784014648435,-36.89446177223026,4.891520663548808,11,6.3650054931640625,1.3100051879882812,-12.26999282836914,0.475006103515625,-10.92999267578125,1,-0.0800026437753113,3.95624474430157,165.24000549316406,2.180165895092469,163.36000061035156,3.843927780766822,163.6999969482422,-0.0800026437753113
6980,2022-11-23,150.13999938964844,152.41000366210938,149.19000244140625,151.60000610351562,2751300.0,-0.014635399350272138,1.0909086405318775,0.7227740721996027,44.1329574345673,58.92595002001911,13.247464898651913,9.210779378040229,-3.852355278943236,5.526946089816306,22.2134131285283,3.220001220703125,6.8742125056050725,-9.66800003051759,-20.042898658079906,0.7068985970447272,-14.855449344298734,-4.480550716736445,19.75500122070312,15.913864746494847,-45.701133399692715,5.187449313781156,11,8.595001220703125,3.5400009155273438,-10.287498474121094,2.7050018310546875,-9.8800048828125,2,-0.06720391886844723,2.239288176326495,152.3699951171875,3.95624474430157,165.24000549316406,2.180165895092469,163.36000061035156,-0.06720391886844723
6981,2022-11-25,151.3300018310547,151.77999877929688,148.52999877929688,150.75,1553200.0,0.007925952086345278,3.391904570432918,-0.39725970130535204,45.00296422982211,56.07239679304171,11.408948468539933,8.049116250287767,-4.714654469594592,4.150088322815577,21.600181880535562,3.25,5.616070933251223,-8.233997344970703,-19.17905772086158,2.7110630309201724,-13.706527532916141,-2.7614671570252654,18.109298779296864,22.163879772881177,-38.55288059989137,5.472530187945432,11,7.404998779296875,2.3499984741210938,-11.555000305175781,1.5149993896484375,-10.80999755859375,4,-0.062248054285110155,1.0909086405318775,150.13999938964844,2.239288176326495,152.3699951171875,3.95624474430157,165.24000549316406,-0.062248054285110155
6982,2022-11-28,147.8000030517578,151.10000610351562,147.67999267578125,150.8699951171875,3804800.0,-0.023326496640354133,-1.0664653682148209,-5.293073057799059,37.922182269482384,53.11080905505143,13.574414635329106,11.312453911319778,-1.019521590873353,7.422906567486564,20.684163521896597,3.6500091552734375,5.024906523068694,-11.226496124267584,-23.37131037972796,0.918318131192791,-17.298903251997785,-5.154088996537382,21.192711558593743,3.623963680222471,-51.883971663961155,6.072407127730188,11,10.93499755859375,6.564994812011719,-8.025001525878906,5.0449981689453125,-5.2400054931640625,0,-0.038092048488259755,3.391904570432918,151.3300018310547,1.0909086405318775,150.13999938964844,2.239288176326495,152.3699951171875,-0.038092048488259755
6983,2022-11-29,146.5,148.02999877929688,143.86000061035156,147.80999755859375,3196700.0,-0.00879569029036198,3.765712193080357,0.42671040532816423,35.65952650056272,49.438720886464196,13.469014983006502,12.297870219644523,0.4019983996960548,8.478391588435784,19.90987690122229,4.1699981689453125,3.50029395053096,-11.926499176025402,-25.303969776355984,1.4509714243051803,-18.615234476190693,-5.237763875860111,22.05506033035155,21.42858027527765,-30.300323617277495,6.688735300165292,11,9.410003662109375,10.610000610351562,-6.724998474121094,6.345001220703125,-0.6699981689453125,1,-0.03385670111854733,-1.0664653682148209,147.8000030517578,3.391904570432918,151.3300018310547,1.0909086405318775,150.13999938964844,-0.03385670111854733
6984,2022-11-30,150.2899932861328,150.82000732421875,145.52000427246094,146.22000122070312,4295000.0,0.025870261338790446,1.0662698802204633,-3.1068699622606344,45.26314562869522,47.52865740168667,7.56670554128857,8.317645840432505,-3.210583205882756,4.482437448180974,18.791278618195317,5.3000030517578125,1.944685506265671,-7.745005798339832,-21.609673162560625,6.1196615658809606,-14.677339480450229,-0.8126721162294359,17.277264655418747,75.2045658563747,19.13729532894139,6.932333682110401,11,4.715003967285156,6.82000732421875,-7.867488861083984,1.7550048828125,-6.3199920654296875,2,-0.048572680278656466,3.765712193080357,146.5,-1.0664653682148209,147.8000030517578,3.391904570432918,151.3300018310547,-0.048572680278656466
6985,2022-12-01,149.72000122070312,150.07000732421875,146.35000610351562,148.5800018310547,3059300.0,-0.003792614883843193,3.043454103676184,0.2800986761943681,33.570384627761115,45.00137649541276,6.18825461448921,9.07904517562173,-2.4419665321434536,4.873636104357502,18.759420107168843,3.9399871826171875,0.7149430791826035,-8.140998077392567,-22.344364473214142,6.062368318429009,-15.24268127530334,-1.0393148794817932,16.898966427600442,73.98992380236781,21.308056434421985,7.101683197910785,12,5.284996032714844,7.3899993896484375,-4.742496490478516,2.3249969482421875,-3.839996337890625,3,-0.05530322409690125,1.0662698802204633,150.2899932861328,3.765712193080357,146.5,-1.0664653682148209,147.8000030517578,-0.05530322409690125
6986,2022-12-02,151.1999969482422,151.24000549316406,148.72000122070312,149.0500030517578,1809300.0,0.00988509027165585,1.2600823833700545,1.8859605680555742,31.883319533787656,42.33083735157703,3.0716868515010276,7.611239433490653,-3.6201606594136706,3.19273742431173,18.913335574775108,2.5200042724609375,-1.2252284855908329,-6.421002197265636,-20.915994530944374,8.073990136413101,-13.668498364105005,0.8264939695737326,14.508612018543289,99.45787915377872,49.77999080772121,7.247496166839371,12,3.8050003051757812,5.910003662109375,-5.43499755859375,0.845001220703125,-3.2599945068359375,4,-0.0723545149617375,3.043454103676184,149.72000122070312,1.0662698802204633,150.2899932861328,3.765712193080357,146.5,-0.0723545149617375
6987,2022-12-05,147.83999633789062,150.77999877929688,147.82000732421875,150.6999969482422,2220900.0,-0.0222222267074631,-1.0413884547994507,-1.3302366183588594,30.17609707526485,39.19877287963683,4.468574851040444,10.85353158382884,-0.05436550411576491,6.285230003363921,19.066903924975477,3.3799896240234375,-2.9075070699347236,-9.353002929687506,-24.491043526478876,5.785037667103865,-16.92202322808319,-1.7839826312918206,16.994668294637506,53.92944572175266,6.29624449430662,7.5690202983956825,12,2.1800003051757812,9.270004272460938,-1.4274978637695312,4.2050018310546875,-1.220001220703125,0,-0.04951293456947692,1.2600823833700545,151.1999969482422,3.043454103676184,149.72000122070312,1.0662698802204633,150.2899932861328,-0.04951293456947692
6988,2022-12-06,145.08999633789062,148.97999572753906,144.5500030517578,147.27999877929688,1603900.0,-0.018601190936956113,-1.7094847458259839,0.7657349559575956,20.62824103078931,36.02653537008141,4.536803278055004,13.098439542215033,2.972364798132901,8.76178858591905,18.743997564520125,4.42999267578125,-4.306822184600605,-11.356002807617188,-27.354589767010708,4.642584151776333,-19.355296287313934,-3.3567093279204414,18.90568173375044,8.07164557654937,-32.705661287485796,7.999293479696755,12,3.0450057983398438,12.020004272460938,2.4450035095214844,6.9550018310546875,2.1699981689453125,1,-0.01743744464232344,-1.0413884547994507,147.83999633789062,1.2600823833700545,151.1999969482422,3.043454103676184,149.72000122070312,-0.01743744464232344
6989,2022-12-07,144.99000549316406,145.85000610351562,143.3300018310547,144.44000244140625,1969400.0,-0.0006891642928551489,1.2202639026128106,-0.25114266603494884,21.95314156818138,33.56211138492741,3.888801196126792,12.575149775618058,3.424230748028833,8.560391238209064,18.05676824429692,2.5200042724609375,-5.814154671128364,-10.650994110107433,-27.27372947745883,5.971741257243963,-18.962361793783145,-2.339626426431721,18.200245480025416,20.986130133683133,-15.584934453239264,8.311367683675703,12,2.5649948120117188,11.854995727539062,2.544994354248047,6.609992980957031,2.739990234375,2,0.005793477523043711,-1.7094847458259839,145.08999633789062,-1.0413884547994507,147.83999633789062,1.2600823833700545,151.1999969482422,0.005793477523043711
6990,2022-12-08,144.5,145.5399932861328,142.7899932861328,144.83999633789062,2305800.0,-0.003379581175249835,2.1609372807632945,-0.6181717297822167,23.244143672512607,31.14446465633747,3.9053252160049396,12.909516743592206,4.205452898617239,8.73176264564836,18.73124265541788,2.75,-7.789509928746071,-10.621999359130854,-27.976830974070992,6.732832255809285,-19.29941516660091,-1.9445835516607985,17.49863602466138,20.23673661020622,-16.64270594626034,8.677415807470064,12,2.5149993896484375,12.074996948242188,3.295001983642578,7.035003662109375,-0.149993896484375,3,-0.0036678116214317047,1.2202639026128106,144.99000549316406,-1.7094847458259839,145.08999633789062,-1.0413884547994507,147.83999633789062,-0.0036678116214317047
6991,2022-12-09,142.30999755859375,143.8699951171875,141.60000610351562,143.50999450683594,2237600.0,-0.015155726238105571,1.364574144275167,3.5294408042366037,22.104418983019585,29.38693540228605,5.231425117943189,14.187974728230301,6.7036572426158045,10.537503565527572,19.110106789991804,2.899993896484375,-8.494154435007147,-11.771501922607428,-29.596263002518214,6.0532591573033585,-20.68388246256282,-2.8591213826520345,18.151947046985356,7.734117881719357,-28.227697635398187,8.912380539955391,12,4.110008239746094,13.670005798339844,5.827503204345703,9.225006103515625,0.5,4,0.02508613158220907,2.1609372807632945,144.5,1.2202639026128106,144.99000549316406,-1.7094847458259839,145.08999633789062,0.02508613158220907
6992,2022-12-12,144.22000122070312,144.27999877929688,141.11000061035156,143.41000366210938,1516500.0,0.013421429940809082,5.817254052635033,-0.6749996821077527,22.16630385280439,27.887688441424004,3.084569219266683,11.165797810794857,5.154260094900621,8.276630218946309,19.104442780847403,3.1699981689453125,-8.725296410237405,-8.79199829101563,-26.267672914560592,8.68367633252933,-17.529835602788097,-0.05416097924316432,14.355749534669627,39.51718602162212,5.529815012046711,8.737837311772477,12,1.9550018310546875,11.514999389648438,5.435001373291016,7.31500244140625,3.5699920654296875,0,0.0257939341923199,1.364574144275167,142.30999755859375,2.1609372807632945,144.5,1.2202639026128106,144.99000549316406,0.0257939341923199
6993,2022-12-13,144.55999755859375,147.91000366210938,143.6199951171875,147.91000366210938,2220400.0,0.002357483948223882,1.5611944649412879,-4.135822470047472,34.522386832072144,26.69427079735478,2.7272423798690113,9.755522615405795,5.007335915140914,7.578909972051292,18.336850655923115,4.290008544921875,-9.12752764918531,-7.4550018310546875,-24.43937987790318,9.529376215793803,-15.947190854478919,1.0371871923695437,11.91986317937645,50.73522646949926,14.993761512068708,8.49218902342424,12,1.6150054931640625,11.175003051757812,6.242504119873047,6.07000732421875,6.4300079345703125,1,0.014250121702988894,5.817254052635033,144.22000122070312,1.364574144275167,142.30999755859375,2.1609372807632945,144.5,0.014250121702988894
6994,2022-12-14,146.5,148.41000366210938,144.7100067138672,145.07000732421875,1808800.0,0.013420050319383314,-2.4418673971980525,-0.42686270758747596,42.70248343955553,27.708948443109712,0.21578452538909687,6.383326563269861,3.270810398835806,5.346154962858975,17.356149799337008,3.850006103515625,-8.796981257192812,-4.397999572753918,-19.564507951570505,10.76850880606267,-11.981253762162225,3.1852546166543902,8.135477522655975,73.8355772104855,34.11603098472605,7.583254189408298,12,-0.3249969482421875,9.235000610351562,6.114997863769531,1.4199981689453125,0.0200042724609375,2,0.005187675814579684,1.5611944649412879,144.55999755859375,5.817254052635033,144.22000122070312,1.364574144275167,142.30999755859375,0.005187675814579684
6995,2022-12-15,145.11000061035156,146.7100067138672,143.72999572753906,145.5399932861328,2293100.0,-0.009488050441286311,1.1516173100652212,-0.30069571898075037,37.62926581749895,28.347386919077636,0.9868654700493948,6.434318818062366,4.83266490109736,6.601598554465568,17.38524514757872,2.980010986328125,-8.242402633387371,-4.728498840332037,-18.234345906037532,8.777348225373458,-11.481422373184785,2.0244246925207108,7.902419682827883,54.79449764115941,12.323280726575547,6.752923532852753,12,0.8349990844726562,10.625,8.794998168945312,4.099998474121094,4.4499969482421875,3,0.018055234692078148,-2.4418673971980525,146.5,1.5611944649412879,144.55999755859375,5.817254052635033,144.22000122070312,0.018055234692078148
6996,2022-12-16,142.64999389648438,144.69000244140625,142.00999450683594,143.8699951171875,3587600.0,-0.01695270280146155,-1.14400634765625,2.837260468417317,39.30201318456168,29.361377597888396,2.3540654094998956,7.627520651814905,7.45979407056376,8.858527390932863,17.747338444029445,3.100006103515625,-8.664769026084912,-6.136005401611328,-18.308588195263923,6.036577392041266,-12.222296798437611,-0.04971400478504506,8.934136034755738,21.09578962110143,-25.20335789969036,6.086291396826291,12,2.3950042724609375,13.085006713867188,11.2550048828125,6.560005187988281,7.8000030517578125,4,0.011917366139285512,1.1516173100652212,145.11000061035156,-2.4418673971980525,146.5,1.5611944649412879,144.55999755859375,0.011917366139285512
6997,2022-12-19,139.41999816894528,143.0,139.1300048828125,142.88999938964844,2179700.0,-0.022642803124709343,1.0975569412971202,2.8442604497586346,36.38460387280027,31.112084580334056,4.765190448787905,9.456891571524295,10.828628205740102,11.829314024529964,18.6383315372508,3.8699951171875,-8.622963475692671,-8.169001007080112,-18.934249124898713,2.5962471107384886,-13.551625065989413,-2.786376948170812,10.90723624378819,3.124928063349985,-44.406740137339135,5.382624058909306,12,4.350006103515653,15.325004577636747,14.485000610351591,9.790000915527372,10.949996948242216,0,0.02431501530749247,-1.14400634765625,142.64999389648438,1.1516173100652212,145.11000061035156,-2.4418673971980525,146.5,0.02431501530749247
6998,2022-12-20,139.21000671386722,139.8699951171875,137.39999389648438,139.1199951171875,1967300.0,-0.001506178868426078,2.5035766462853744,-0.025939932280910315,25.28993082495532,31.48283894219783,4.529741862346555,8.02841393836249,11.193676763119726,11.743990045043574,19.601987206620933,2.470001220703125,-8.684298000217979,-7.077492523193342,-14.6898321218099,0.5348470754232153,-10.883662322501607,-3.2713227238850777,9.54961556467731,16.43970219748568,-26.451752894843118,3.8061697993082766,12,3.694992065429659,14.669990539550753,15.849990844726534,11.154991149902315,9.639999389648409,1,0.0616334039111206,1.0975569412971202,139.41999816894528,-1.14400634765625,142.64999389648438,1.1516173100652212,145.11000061035156,0.0616334039111206
6999,2022-12-21,140.17999267578122,141.00999450683594,137.33999633789062,140.66000366210938,2066700.0,0.006967789060650764,5.220374489215331,-5.332768265806396,29.097243117824306,32.133183325010236,3.135426169195,6.427921559007785,10.385801582567893,10.46009463195773,20.178718503715118,3.6699981689453125,-8.3724442981258,-5.498006439209007,-13.01117683413824,2.015163955720226,-9.254591636673638,-1.7414212417443764,6.762089061633674,30.30942575231253,-8.291030581134368,3.7565851974646183,12,2.6950073242187784,13.670005798339872,16.38000488281253,11.68500518798831,10.000000000000028,2,0.07711523314446911,2.5035766462853744,139.21000671386722,1.0975569412971202,139.41999816894528,-1.14400634765625,142.64999389648438,0.07711523314446911
7000,2022-12-22,140.05000305175778,140.77000427246094,137.77000427246094,139.80000305175778,1657400.0,-0.000927305113534227,2.5502907291703094,-0.5208214126771896,24.03351394685056,32.34752720988035,2.8695668751865355,6.074688151043716,10.775802737441154,10.303208358243381,20.786617076745852,3.0,-7.4210648105365635,-5.123496246337908,-12.729604684915728,2.4826121922399125,-8.926550465626832,-1.3204420270489834,5.1637033137427295,36.87080902655196,5.721858636649166,3.8030542192889167,12,2.824996948242216,12.599998474121122,16.974998474121122,12.279998779296903,13.489990234375028,3,0.04619779421434256,5.220374489215331,140.17999267578122,2.5035766462853744,139.21000671386722,1.0975569412971202,139.41999816894528,0.04619779421434256
7001,2022-12-23,141.91000366210938,142.3300018310547,139.22999572753906,140.14999389648438,1023100.0,0.013280975150455454,1.3846144817305774,7.0400390625,35.15272565008492,33.79046296513374,1.0581343898623174,3.6604536664972898,9.144437343565812,8.158806470098796,21.170573182099243,3.100006103515625,-6.549227210997856,-2.7924957275390625,-9.946622524155316,4.361631069077191,-6.369559125847189,0.7845676707690643,1.8864348984213564,80.74212663169189,50.307077664467386,3.5770633983081312,12,0.964996337890625,9.834991455078125,15.629997253417969,10.419998168945312,15.110000610351562,4,0.05390736170156951,2.5502907291703094,140.05000305175778,5.220374489215331,140.17999267578122,2.5035766462853744,139.21000671386722,0.05390736170156951
7002,2022-12-27,142.1699981689453,142.74000549316406,141.47999572753906,142.35000610351562,1318700.0,0.0018321083794416992,1.6250019868075976,-0.10227666805382161,41.6475858679588,34.58215174689893,0.5327953175869311,3.116849535112749,9.26394962335479,7.6598188717100015,21.405393596035573,1.260009765625,-5.745695259137477,-2.2510009765624943,-9.334658287983899,4.83265633485891,-5.792829632273197,1.290827679148208,-4.8300018310546875,89.44432670707413,53.85970086108394,3.541828655710702,12,0.7050018310546875,9.574996948242188,15.370002746582031,10.160003662109375,7.7400054931640625,1,0.058240127213460946,1.3846144817305774,141.91000366210938,2.5502907291703094,140.05000305175778,5.220374489215331,140.17999267578122,0.058240127213460946
7003,2022-12-28,141.5399932861328,143.75,141.4499969482422,142.41000366210938,1335900.0,-0.004431349025297515,-3.380945460886751,4.833177926591507,40.42194285869206,34.32875834902521,0.7703751005545598,3.5375842986562986,10.238825972897814,7.999873261314519,21.001610658684235,2.3000030517578125,-4.647057921894941,-2.6330055236816463,-9.757379123929269,4.491368076565976,-6.195192323805458,0.929181276442165,-4.091996765136713,65.52253586170451,26.930875925033497,3.562186800123809,12,0.48500823974609375,10.205001831054688,16.072505950927734,10.790008544921875,9.430007934570312,2,0.06238520736117481,1.6250019868075976,142.1699981689453,1.3846144817305774,141.91000366210938,2.5502907291703094,140.05000305175778,0.06238520736117481
7004,2022-12-29,142.99000549316406,143.9499969482422,141.74000549316406,142.17999267578125,856100.0,0.010244540594967821,-1.6153943388560337,-0.9310381114404476,46.02004316221543,35.26106694288259,-1.3744253956167825,1.5943788443285598,9.073504009943349,6.244322167026326,21.155341293165648,2.410003662109375,-3.620885477111841,-0.8179939270019645,-7.345856184572341,5.709868330568412,-4.0819250557871385,2.4459372017832095,-5.289928833007821,84.46613927488569,41.7535876643762,3.263931128785187,12,-1.975006103515625,3.769989013671875,14.889995574951172,9.339996337890625,7.3799896240234375,3,0.04098188953934767,-3.380945460886751,141.5399932861328,1.6250019868075976,142.1699981689453,1.3846144817305774,141.91000366210938,0.04098188953934767
7005,2022-12-30,141.44000244140625,142.97999572753906,140.36000061035156,142.55999755859375,1055900.0,-0.010839939801470355,1.6734760607240171,-1.3826881416596026,47.62685282458456,36.18604912510736,-0.446737724700057,2.626944385271827,10.889930547296274,7.434198574192379,21.422911006640096,2.6300048828125,-3.4647218161491935,-1.9539970397949276,-7.930079320427154,4.022085240837299,-4.942038180111041,1.0340441005211858,-3.3649305639648617,46.82216403194,-0.30191500739742594,2.988041140316108,12,-0.7950057983398438,3.43499755859375,14.767498016357422,10.889999389648438,9.089996337890625,4,0.061792916314432844,-1.6153943388560337,142.99000549316406,-3.380945460886751,141.5399932861328,1.6250019868075976,142.1699981689453,0.061792916314432844
7006,2023-01-03,140.25999450683594,143.05999755859375,139.75999450683594,141.6199951171875,2142400.0,-0.008342816135478714,-1.7966120324572463,1.214291553133515,38.74997507440827,36.44886814750825,0.4007380656204589,3.104500824937844,12.35844697183245,8.291144133747594,22.006002210701148,3.3000030517578125,-3.769927355930463,-2.5870048522949105,-7.454590773385746,2.280581068795925,-5.020797812840328,-0.15321189174949268,-1.832427125146495,11.933167271191133,-34.65968396152595,2.433792960545413,1,0.38500213623046875,4.3000030517578125,15.947505950927734,12.07000732421875,8.800003051757812,1,0.09468130115069728,1.6734760607240171,141.44000244140625,-1.6153943388560337,142.99000549316406,-3.380945460886751,141.5399932861328,0.09468130115069728
7007,2023-01-04,140.52000427246094,141.77000427246094,137.94999694824222,140.55000305175778,1542000.0,0.0018537699686871356,2.0931218107910863,0.022057916054237535,38.470341606927725,37.91335823439407,0.349977264736026,2.390541999576868,12.24826571477945,7.715884530861274,22.604882386793463,3.8200073242187216,-3.845006092665045,-1.9609954833984489,-6.322293900222036,2.400302933425138,-4.141644691810228,0.21965372501333036,3.42999267578125,42.833455403645566,-3.1017616379980097,2.1806492084117917,1,0.12499237060546875,3.7699966430664062,15.687496185302734,11.80999755859375,6.519989013671875,2,0.11742100411559453,-1.7966120324572463,140.25999450683594,1.6734760607240171,141.44000244140625,-1.6153943388560337,142.99000549316406,0.11742100411559453
7008,2023-01-05,142.55999755859375,143.25,138.55000305175778,140.13999938964844,1671000.0,0.014517458184653664,1.4736806177395476,-80.66988809773665,38.81951324276199,38.993610470498254,-1.301738295263732,0.1594650393167285,10.211132601666321,5.347109063316424,22.548773038294037,4.699996948242216,-3.7713344432646636,0.20549774169921875,-3.9804114842991396,4.391406967697577,-1.8874568712999746,2.298452354698412,1.269999389648433,76.83334350585926,33.00517671360057,2.092954612999183,1,-1.6999969482421875,1.7300033569335938,13.990001678466797,9.770004272460938,5.8899993896484375,3,0.0515572827538433,2.0931218107910863,140.52000427246094,-1.7966120324572463,140.25999450683594,1.6734760607240171,141.44000244140625,0.0515572827538433
7009,2023-01-06,145.8300018310547,146.7899932861328,143.64999389648438,143.64999389648438,1846900.0,0.022937740800093254,-1.8807228999993,0.9008304066281203,51.846156976161865,42.08390414042174,-4.119181122565465,-3.2089043711540057,6.824079591519592,1.7772524257974283,21.939773085037302,4.2299957275390625,-3.2383768013843337,3.433502197265625,-0.8786999661872414,7.745704360718491,1.2774011155391918,5.589603278992058,-7.880004882812472,89.14036365644921,44.770261409671946,2.156101081726427,1,-3.4600067138671875,-1.5400009155273438,10.680000305175781,6.5,1.1100006103515625,4,0.03524651529253342,1.4736806177395476,142.55999755859375,2.0931218107910863,140.52000427246094,-1.7966120324572463,140.25999450683594,0.03524651529253342
7010,2023-01-09,143.97000122070312,146.67999267578125,143.8699951171875,145.8300018310547,2392800.0,-0.012754581272695797,-1.7281359949631494,-0.8532081837207511,53.49208399602789,44.12161062330428,-1.8379305539415896,-1.4657980267215294,8.549774491134855,3.286975790835072,21.216366479297257,2.80999755859375,-2.4385315841841475,1.6000015258788949,-2.664017189787643,5.8640202415454326,-0.5320078319543882,3.732010883712178,-5.8432043457031,68.09962405366115,19.926851142009028,2.1320093578332733,1,-1.600006103515625,0.31999969482421875,12.08749771118164,8.360000610351562,5.1699981689453125,0,0.04445366286184371,-1.8807228999993,145.8300018310547,1.4736806177395476,142.55999755859375,2.0931218107910863,140.52000427246094,0.04445366286184371
7011,2023-01-10,145.8800048828125,146.3000030517578,142.27999877929688,143.97000122070312,1897800.0,0.013266678099011608,1.9236394708806819,-1.0268833523384497,68.37316848982287,47.091119803511404,-3.4928811430594067,-3.2618701708376534,6.44365073600045,1.0348842001394871,20.40912850151014,4.0200042724609375,-1.7088035632806395,3.3315048217773438,-1.2116937427512084,7.874703386305896,1.0599055395130677,5.60310410404162,-7.579944079589808,89.70600927265254,34.35468060601754,2.2715992822642725,1,-3.510009765625,-1.5900039672851562,10.177494049072266,6.4499969482421875,0.970001220703125,1,0.031875471214987794,-1.7281359949631494,143.97000122070312,-1.8807228999993,145.8300018310547,1.4736806177395476,142.55999755859375,0.031875471214987794
7012,2023-01-11,147.94000244140625,148.5800018310547,146.2899932861328,146.63999938964844,1969600.0,0.014121178294781211,-1.2899910736765008,0.6806285650374678,72.46523973880227,50.65148612352365,-5.194597447226727,-5.3006523002479184,4.131990247210695,-1.3566198822888964,19.255635025530488,2.6999969482421875,-0.7615261337493848,5.205502319335949,0.10389134526405996,10.307113293407838,2.6546968323000044,7.756307806371893,-9.470142988525367,93.61914788096016,31.968281206795716,2.550805487035951,1,-4.6750030517578125,-3.8800048828125,8.117496490478516,4.3899993896484375,0.0999908447265625,2,0.007570603614334148,1.9236394708806819,145.8800048828125,-1.7281359949631494,143.97000122070312,-1.8807228999993,145.8300018310547,0.007570603614334148
7013,2023-01-12,146.6199951171875,148.27000427246094,144.8699951171875,147.94000244140625,1592500.0,-0.008922585524098192,2.434333626177155,-1.0153878657699216,66.27905182734919,52.90248708631629,-3.4399598848355595,-4.024753349932354,5.181419290784646,-0.3732523691022891,19.10956589424676,3.4000091552734375,-0.2572637168051699,3.7824951171874943,-1.5521585240217348,9.117148758396723,1.1151682965828797,6.449821937792109,-7.745729969179678,68.88879739002172,3.1382264122028403,2.667326820604617,1,-3.3549957275390625,-3.4599990844726562,6.945003509521484,5.7100067138671875,-0.1999969482421875,3,0.0028645354176257687,-1.2899910736765008,147.94000244140625,1.9236394708806819,145.8800048828125,-1.7281359949631494,143.97000122070312,0.0028645354176257687
7014,2023-01-13,147.25999450683594,147.9499969482422,146.07000732421875,146.47000122070312,1239200.0,0.004365021217855869,-1.364794963580004,-0.5984764414851805,67.76731782740535,55.140316531074156,-3.811370442069574,-4.853750856002023,4.284950298743411,-1.3454362674464164,19.07897685199253,1.8799896240234375,0.08933802739107932,4.384494781494141,-1.0694981897805746,9.838487752768856,1.657498295856783,7.111491267131498,-7.997499891506237,79.04751293968906,9.245468960044462,2.7269964856373523,1,-3.9949951171875,-4.299995422363281,5.362506866455078,5.07000732421875,-3.0699920654296875,4,0.008080962147197557,2.434333626177155,146.6199951171875,-1.2899910736765008,147.94000244140625,1.9236394708806819,145.8800048828125,0.008080962147197557
7015,2023-01-17,147.72999572753906,147.85000610351562,145.9199981689453,146.86000061035156,1501000.0,0.0031916422533977418,2.4774420586698924,1.1012690012168505,65.39677208664713,58.10107175465625,-3.6825669089535324,-5.393955449076174,3.717263596054636,-2.127344439572255,18.881204721137614,1.9300079345703125,0.5634493330482542,4.723496246337902,-1.07166698791778,10.518659480593584,1.8259146292100752,7.621077863465729,-8.094800823580357,86.50784616241641,17.342384318940162,2.897581617127839,1,-4.464996337890625,-4.769996643066406,4.470005035400391,4.600006103515625,-6.3699951171875,1,-0.005347548290665416,-1.364794963580004,147.25999450683594,2.434333626177155,146.6199951171875,-1.2899910736765008,147.94000244140625,-0.005347548290665416
7016,2023-01-18,144.35000610351562,148.5500030517578,144.25,147.97000122070312,1659500.0,-0.022879508033407214,-1.2513061817949414,-4.160937280763295,54.9500556092592,59.93215108824864,0.3783956133217714,-1.98167658551381,6.86801162286946,0.9199930245786163,18.516115556711444,4.3000030517578125,0.7559128778365505,1.2585060119628793,-4.564443449887307,7.081455473813065,-1.652968718962228,4.1699807428879865,-4.357018922473088,2.3096088042823264,-61.63492997992485,2.9114747309250992,1,-0.785003662109375,-1.3900070190429688,7.4449920654296875,7.9799957275390625,-0.350006103515625,2,0.03318318727813452,2.4774420586698924,147.72999572753906,-1.364794963580004,147.25999450683594,2.434333626177155,146.6199951171875,0.03318318727813452
7017,2023-01-19,142.80999755859375,144.33999633789062,140.69000244140622,142.3699951171875,3257000.0,-0.010668572773163021,1.0857107979910876,-0.12154779969650986,52.76930253543021,61.48212767632288,2.5450384776804924,-0.1841156468533427,8.143262099931292,2.3859797179494535,17.935190207850273,3.6600036621094034,1.0076208681383036,-0.45100250244141193,-6.015584665461461,5.113579660578637,-3.233293583951422,2.331288579068598,-2.4735297915507317,26.971945961371844,-35.25393265239454,2.78229108151002,1,1.8250045776367188,0.15000152587890625,8.390007019042969,9.520004272460938,1.010009765625,3,0.02828939579852796,-1.2513061817949414,144.35000610351562,2.4774420586698924,147.72999572753906,-1.364794963580004,147.25999450683594,0.02828939579852796
7018,2023-01-20,147.7899932861328,148.49000549316406,141.55999755859375,142.05999755859375,2858000.0,0.0348714782765529,-1.059439029422501,13.02264530448051,59.07026418558731,62.284806255147934,-1.8048651795590729,-4.73091907790473,2.8338937411610914,-2.4752096490408917,16.618519856493336,6.9300079345703125,1.7039030175979804,4.099993896484364,-1.4725355988529998,9.672523391821727,1.3137291488156961,6.886258644153031,-7.123784156529325,90.33066531033,29.6408381649088,2.786264747668675,1,-3.1549911499023438,-4.829994201660156,3.165008544921875,4.540008544921875,-2.5099945068359375,4,0.0016915894942628462,1.0857107979910876,142.80999755859375,-1.2513061817949414,144.35000610351562,2.4774420586698924,147.72999572753906,0.0016915894942628462
7019,2023-01-23,150.99000549316406,151.50999450683594,147.7899932861328,148.27000427246094,2924700.0,0.021652428123707823,-1.021727051838092,0.4746951568620663,66.9868240420927,63.78422181582181,-4.689061887955859,-7.462135821923226,-0.6992697434782826,-5.515844092945144,15.353357234860987,3.720001220703125,2.5352089321679614,6.759505462646473,0.5588386604337927,12.960172264859153,3.6591720615401186,9.859838863752827,-10.300003051757841,95.19418304073199,31.397313219870185,3.1003334011063415,1,-4.890007019042969,-6.565010070800781,-0.035003662109375,1.339996337890625,-2.8700103759765625,0,-0.030266952499883537,-1.059439029422501,147.7899932861328,1.0857107979910876,142.80999755859375,-1.2513061817949414,144.35000610351562,-0.030266952499883537
7020,2023-01-24,146.52000427246094,154.00999450683594,144.61000061035156,153.8000030517578,3941700.0,-0.02960461658441027,1.4415626622488735,-2.67646893828047,59.96816066617683,62.850332057638916,0.2019320377617646,-2.6167263428727097,3.5789667517978785,-0.9201008891144511,14.206901836161617,9.399993896484375,3.1649856170041346,1.9660041809082145,-3.986465552553767,7.918473914370196,-1.010230685822762,4.942239047639191,-5.180802307128943,43.76880858799997,-25.490128499026014,2.9762348667309864,1,0.8299942016601562,-0.8450088500976562,4.43499755859375,6.364997863769531,0.0699920654296875,1,-0.015902277935523013,-1.021727051838092,150.99000549316406,-1.059439029422501,147.7899932861328,1.0857107979910876,142.80999755859375,-0.015902277935523013
7021,2023-01-25,149.55999755859375,149.64999389648438,143.1199951171875,145.47999572753906,2508000.0,0.0207479743208292,2.0657310796144466,-0.5604399059320648,63.22409477411149,61.823538172673274,-2.526887516391753,-5.327351804902008,0.11293979956778344,-3.7786737312274,13.5637116290252,6.529998779296875,3.369673560082134,4.623497772216808,-1.5909959633095525,10.837991507743169,1.5162509044536137,7.730744639980003,-7.207132189941433,66.59159460168472,-5.761721783393753,3.1072468677631857,1,-2.2099990844726562,-3.8850021362304688,1.2800025939941406,3.3250045776367188,-0.410003662109375,2,-0.054827474472441295,1.4415626622488735,146.52000427246094,-1.021727051838092,150.99000549316406,-1.059439029422501,147.7899932861328,-0.054827474472441295
7022,2023-01-26,150.4499969482422,151.85000610351562,149.64999389648438,150.61000061035156,1608800.0,0.0059507849971698334,-1.5,-0.039216566250416064,61.94368155664529,61.341830364817284,-3.3787088827488674,-5.86598076307132,-1.2818078774274682,-4.507379905383118,12.811834112028073,2.290008544921875,3.7290813694157805,5.099497222900396,-1.4340096070798722,11.633004052880665,1.8327438079102478,8.366250637890545,-7.3300018310546875,71.40563509056615,-0.3652497726852886,3.2667534149901365,1,-3.0999984741210938,-4.775001525878906,-0.05999755859375,2.4350051879882812,-6.3899993896484375,3,-0.04287136642788447,2.0657310796144466,149.55999755859375,1.4415626622488735,146.52000427246094,-1.021727051838092,150.99000549316406,-0.04287136642788447
7023,2023-01-27,150.3699951171875,150.77999877929688,149.55999755859375,150.47999572753906,1404000.0,-0.0005317503002821855,2.436590659990114,0.6874880793438871,57.60722439973512,60.21293109507615,-3.029403361889763,-5.365638122907399,-1.682106666153743,-4.252138817294565,12.322596218442353,1.220001220703125,3.6535647481522915,4.577995300292969,-2.0637991253015855,11.219789725887523,1.2570980874956774,7.89889251309026,-7.25,66.57484303343062,-2.875037304808586,3.3208972127972816,1,-3.0199966430664062,-4.694999694824219,-1.1124916076660156,2.5150070190429688,-8.349990844726562,4,-0.043559140823700604,-1.5,150.4499969482422,2.0657310796144466,149.55999755859375,1.4415626622488735,146.52000427246094,-0.043559140823700604
7024,2023-01-30,148.85000610351562,150.88999938964844,148.5800018310547,150.3699951171875,2158200.0,-0.010108326548041058,-1.2427187342597257,13.818005271188792,58.271194716631356,59.4212002761855,-1.4082442648146127,-3.56700501529059,-0.8098958952319038,-2.5915932440744314,11.945215773107956,2.30999755859375,3.2450867256163747,2.7650062561035043,-3.873352094580582,9.40336460678759,-0.554172919238539,6.0841854314455475,-4.858811035156236,52.617183723396955,-16.301098116754368,3.319179175342037,1,-1.5000076293945312,-3.1750106811523438,-0.4575080871582031,4.034996032714844,-7.1399993896484375,0,-0.023983924607541063,2.436590659990114,150.3699951171875,-1.5,150.4499969482422,2.0657310796144466,149.55999755859375,-0.023983924607541063
7025,2023-01-31,150.17999267578125,150.22999572753906,147.75999450683594,149.0399932861328,1662400.0,0.008935079057643458,2.983855288254476,-0.7500050193747867,57.43428480979265,59.69722574291144,-2.630808791586503,-4.436081107325776,-2.703677831030433,-3.8486644381753194,11.310816185761501,2.470001220703125,3.1042069619955157,3.6579933166503906,-2.8421386894619047,10.158125322762686,0.40792731359425716,6.908059319706524,-5.387293652343743,80.87043154527818,13.979304192845674,3.250066003056146,1,-2.8299942016601562,-4.2899932861328125,-1.8174934387207031,2.7050094604492188,-10.539993286132812,1,-0.013716857498062396,-1.2427187342597257,148.85000610351562,2.436590659990114,150.3699951171875,-1.5,150.4499969482422,-0.013716857498062396
7026,2023-02-01,153.5399932861328,154.16000366210938,149.36000061035156,150.0,1316600.0,0.022373157372602703,1.008363579484331,3.105258931081099,59.26537631715675,60.41901171865884,-5.084844570000769,-7.1149530162800545,-6.516235751703107,-7.090562466382664,10.286724310444376,4.8000030517578125,2.957678878678905,6.353993988037104,-0.16589085225314193,12.87387882832735,3.094051567891995,9.613936408182212,-8.009910624023433,90.31235173365822,25.694970497196792,3.2599424201451175,2,-5.67999267578125,-7.484992980957031,-5.777492523193359,-0.6549911499023438,-13.250000000000028,2,-0.04526505960756666,2.983855288254476,150.17999267578125,-1.2427187342597257,148.85000610351562,2.436590659990114,150.3699951171875,-0.04526505960756666
7027,2023-02-02,157.02000427246094,157.9499969482422,152.6300048828125,153.6300048828125,3402700.0,0.022665176100684636,1.0266695343585333,0.9576287624408937,66.05931514498917,61.195572936370155,-7.0819301039911124,-9.797782086476076,-10.406735992908239,-10.47718082577262,9.111622721688303,5.3199920654296875,2.9634112867947806,9.00900497436524,1.8922799554638061,16.125729993266674,5.450642464914523,12.567367483815957,-10.626929510351545,90.8734793624553,25.689471753163104,3.5583625094507134,2,-6.485008239746094,-9.07000732421875,-9.710006713867188,-4.135002136230469,-14.730010986328125,3,-0.05012106841062447,1.008363579484331,153.5399932861328,2.983855288254476,150.17999267578125,-1.2427187342597257,148.85000610351562,-0.05012106841062447
7028,2023-02-03,149.91000366210938,156.66000366210938,149.49000549316406,156.4199981689453,4287900.0,-0.04528085859693587,1.051500009823247,-1.9203527076478506,53.41056599712577,59.687099820262716,0.40277517099690385,-2.222872021441134,-3.8589143140034707,-3.334941096849491,8.1022587318956,7.529998779296875,3.312024368754919,1.5315040588378963,-5.1455359306220885,8.208544048297881,-1.8070159358920819,4.8700240535678745,-2.1300982376640434,21.09920157169982,-40.5825090551193,3.3385199947299924,2,0.6249923706054688,-1.9600067138671875,-2.600006103515625,2.9749984741210938,-8.419998168945312,4,-0.03902345380966887,1.0266695343585333,157.02000427246094,1.008363579484331,153.5399932861328,2.983855288254476,150.17999267578125,-0.03902345380966887
7029,2023-02-06,150.97000122070312,152.42999267578125,149.14999389648438,149.24000549316406,1248100.0,0.007070892753648028,-2.434519672458558,-0.2657445756248257,54.107513369821866,59.035916787334386,-0.7379631106147997,-3.0335830577545835,-5.065462072492494,-4.240446576642967,8.06412361991497,3.279998779296875,3.9188175184528404,2.3345016479492244,-4.3251752748436445,8.994178570742093,-0.99533681344721,5.664340109345659,-1.969684813402182,31.501530370822927,-25.922853133743544,3.329838461396435,2,-0.43500518798828125,-3.0200042724609375,-4.085002899169922,2.05999755859375,-10.660003662109347,0,-0.0592832806244612,1.051500009823247,149.91000366210938,1.0266695343585333,157.02000427246094,1.008363579484331,153.5399932861328,-0.0592832806244612
7030,2023-02-07,150.3699951171875,150.77999877929688,147.75999450683594,150.08999633789062,1665700.0,-0.003974339926237858,4.490886392009988,0.16184940508215953,58.2105679382323,58.478858250014476,0.5203125384361158,-2.0337952022167656,-4.5501094135559015,-3.480044975866889,8.017253349026744,3.2100067138671875,3.9665379836682177,1.4144958496093807,-4.90776662396803,7.736758323186791,-1.7466353871793103,4.575627086398072,7.5800018310546875,25.61334627110624,-37.18061282865503,3.161131236788702,2,2.4850006103515625,-2.4199981689453125,-6.4824981689453125,3.19500732421875,-11.360000610351562,1,-0.05759119960449122,-2.434519672458558,150.97000122070312,1.051500009823247,149.91000366210938,1.0266695343585333,157.02000427246094,-0.05759119960449122
7031,2023-02-08,150.52999877929688,150.8699951171875,148.4600067138672,149.0800018310547,1194500.0,0.0010640664182017812,1.2629109326532513,5.17858310626703,60.94104519248651,58.36745420955239,0.5725871152423281,-1.9263353965657757,-4.833015839169946,-3.4759767867408584,7.569453978817324,2.4099884033203125,3.482477311019494,1.3419998168945426,-4.844599011772999,7.528598645562084,-1.751299597439214,4.435299231228299,7.216198120117184,27.183548663396284,-38.48344385376187,3.0932994143337655,2,2.3249969482421875,-2.5800018310546875,-7.770000457763672,3.1500015258789062,-13.3800048828125,2,-0.07234437971141594,4.490886392009988,150.3699951171875,-2.434519672458558,150.97000122070312,1.051500009823247,149.91000366210938,-0.07234437971141594
7032,2023-02-09,149.05999755859375,151.60000610351562,148.94000244140625,151.1199951171875,1183200.0,-0.009765503438675993,-1.3130589390441314,-1.4206909615162007,51.99874740583812,57.74429009911939,2.0391166173779993,-0.38801868539019324,-3.3917330912049977,-1.9123351940450561,7.722165847021123,2.660003662109375,3.5026209477345844,-0.18400115966795738,-6.343250834706851,5.975248515370936,-3.263625997187404,2.895623677851489,8.486475292968748,14.60676083672941,-45.960072698687554,3.079624837519449,2,3.7949981689453125,-1.1100006103515625,-6.457500457763672,4.620002746582031,-7.9799957275390625,3,-0.05883539793440273,1.2629109326532513,150.52999877929688,4.490886392009988,150.3699951171875,-2.434519672458558,150.97000122070312,-0.05883539793440273
7033,2023-02-10,147.0399932861328,148.8300018310547,146.30999755859375,148.05999755859375,1444400.0,-0.013551618848423042,-1.0322650111672378,0.4951482919024621,43.54362098739691,56.107893018093336,3.9527600484722427,1.755046249727883,-1.3826026344990794,0.1747063147140011,7.710970463054584,2.75,3.0785690552418714,-2.2250053405761605,-8.349350526295808,3.899339845143487,-5.28717793343597,0.8371672522836491,10.310749998535158,11.928044280442803,-42.43038273429721,3.0621725928598176,2,5.090003967285156,1.2100067138671875,-4.5724945068359375,6.640007019042969,-6.05999755859375,4,-0.032304136404282424,-1.3130589390441314,149.05999755859375,1.2629109326532513,150.52999877929688,4.490886392009988,150.3699951171875,-0.032304136404282424
7034,2023-02-13,148.4499969482422,148.47000122070312,147.02000427246094,147.38999938964844,2002500.0,0.009589252764488299,1.6363434595644333,-1.0392089398177928,53.505253834650794,55.671334020855355,2.771500913480338,0.4624771298009023,-2.909501445668468,-1.154749823757129,7.6991700666272,1.4499969482421875,2.6747965685143527,-0.8745018005371037,-6.939665480463958,5.190661879389751,-3.907083640500531,2.1580800394263235,8.459116507382817,40.45360931794188,-14.614605528379514,3.0325818399634215,2,3.6800003051757812,0.8700027465820312,-5.874996185302734,5.400001525878906,-9.819992065429688,0,-0.04688441628937701,-1.0322650111672378,147.0399932861328,-1.3130589390441314,149.05999755859375,1.2629109326532513,150.52999877929688,-0.04688441628937701
7035,2023-02-14,146.94000244140625,148.36000061035156,143.66000366210938,148.3300018310547,1577500.0,-0.010171738214062809,5.482768055394782,-1.3113231991708412,44.96154785156249,54.082019746900436,4.217037010405932,2.0134851892105416,-1.5179831215036188,0.43980475823406096,7.906671089811843,4.7899932861328125,2.4301128056891628,-2.344996643066395,-8.463934940911486,3.773941654778696,-5.40446579198894,0.7144725058561505,9.545146378337506,41.309795601472835,-11.792656291597147,3.05946914892254,2,3.8649978637695312,2.3799972534179688,-3.610004425048828,6.909996032714844,-11.479995727539034,1,-0.04512048980982053,1.6363434595644333,148.4499969482422,-1.0322650111672378,147.0399932861328,-1.3130589390441314,149.05999755859375,-0.04512048980982053
7036,2023-02-15,149.13999938964844,149.17999267578125,146.05999755859375,146.49000549316406,1037100.0,0.014972076437248294,1.285727061348596,-1.9064712662604972,47.601615386850284,52.031164218218336,1.4832432543584844,0.2010500426839883,-3.8610468033930943,-1.6214243187861257,7.609886344101619,3.1199951171875,2.325740071287612,-0.38449935913087074,-6.048166487996411,5.27916776973467,-3.216332923563641,2.4473342053018996,6.575640720637267,69.01755721083258,17.477258566443496,2.831833564432764,2,1.0200042724609375,0.18000030517578125,-5.810001373291016,4.709999084472656,-11.75,2,-0.06792279015870517,5.482768055394782,146.94000244140625,1.6363434595644333,148.4499969482422,-1.0322650111672378,147.0399932861328,-0.06792279015870517
7037,2023-02-16,146.85000610351562,148.4600067138672,146.42999267578125,147.6699981689453,1610700.0,-0.015354655327239897,-1.445772168653657,-0.3094316807738815,44.037956768815825,50.98976319285056,2.4349759190656357,2.961043576929825,-1.6353604645245525,0.764133963103518,6.481742604886421,2.7100067138671875,2.0979147726935423,-2.87649307250976,-7.767271648365295,2.014285503345775,-5.321882360437542,-0.4311037845819783,8.142295819879507,57.79001431896461,7.814755013237544,2.445389287927771,2,1.1949920654296875,2.4699935913085938,-3.520008087158203,6.999992370605469,-8.120010375976562,3,-0.0660538767713339,1.285727061348596,149.13999938964844,5.482768055394782,146.94000244140625,1.6363434595644333,148.4499969482422,-0.0660538767713339
7038,2023-02-17,148.0399932861328,148.25,145.6300048828125,146.0,1710600.0,0.008103419360965924,1.1300715176250937,-2.487820763319005,48.61251597625713,50.37920792689892,1.0636904531848472,1.8875202240167255,-2.7884984262998103,-0.2735388755225472,6.603857081450844,2.6199951171875,1.534628433528411,-1.6990058898925895,-6.570183607118253,3.1721718273330737,-4.134594748505407,0.7365829687202279,6.272370741585178,79.34779604044692,28.479568346103484,2.435588858612826,2,-0.4099884033203125,1.2800064086914062,-4.377494812011719,5.810005187988281,-6.3799896240234375,4,-0.04701426486575022,-1.445772168653657,146.85000610351562,1.285727061348596,149.13999938964844,5.482768055394782,146.94000244140625,-0.04701426486575022
7039,2023-02-21,146.4199981689453,147.38999938964844,144.9199981689453,145.8000030517578,1673600.0,-0.01094295589473826,-1.0756270195414679,0.3039201753270553,43.622803507865676,48.758345212413744,2.2019521311322308,3.3176868268304247,-1.1464953249983978,1.5258648130673578,7.36581557291122,3.1199951171875,0.2954890603677427,-3.090500640869152,-8.140071153259015,1.959069871520711,-5.615285897064069,-0.5657153846742347,7.253224236836161,50.0,2.8059441898418385,2.524785256194928,2,1.2100067138671875,2.9000015258789062,-3.207500457763672,7.430000305175781,-4.470001220703125,1,-0.03715341148365103,1.1300715176250937,148.0399932861328,-1.445772168653657,146.85000610351562,1.285727061348596,149.13999938964844,-0.03715341148365103
7040,2023-02-22,144.19000244140625,147.1300048828125,143.72999572753906,146.4199981689453,2128700.0,-0.015230130825203303,-1.1587296973924501,-3.5967956290608387,33.509710997903596,45.71041919079343,3.8701097497667547,5.654061190744329,1.0958461568516782,3.8933064631661125,7.727160669675579,3.4000091552734375,-0.05559384070963347,-5.203996276855463,-10.63702295701421,0.22903040330328395,-7.920509616934822,-2.4874829367761038,8.882426839754885,8.440494889002746,-31.9238231683852,2.716513340079368,2,3.44000244140625,5.129997253417969,-1.0775032043457031,9.659996032714844,-3.3800048828125,2,-0.03856021544110266,-1.0756270195414679,146.4199981689453,1.1300715176250937,148.0399932861328,-1.445772168653657,146.85000610351562,-0.03856021544110266
7041,2023-02-23,141.36000061035156,142.72000122070312,139.66000366210938,142.10000610351562,2742500.0,-0.019626893565000803,2.090913294441319,0.3318416641007219,21.732826689788055,42.34753911123231,5.881005167278232,8.261829863332594,3.9761645423081404,6.863736228365326,8.079486763121519,4.529998779296875,-0.6358867567170421,-7.623998260498041,-14.13496103666671,-1.113035484329373,-10.87947964858239,-4.368516872413693,11.147683133666476,19.318140439765084,-14.05163837768129,3.255481388084341,2,3.05999755859375,7.444999694824219,1.7524986267089844,12.489997863769531,2.19000244140625,3,-0.0417373646789041,-1.1587296973924501,144.19000244140625,-1.0756270195414679,146.4199981689453,1.1300715176250937,148.0399932861328,-0.0417373646789041
7042,2023-02-24,144.0,144.05999755859375,139.75,140.52999877929688,2421300.0,0.018675717163622485,1.401115295357753,-4.689156030269913,37.27936153441934,41.651510283123685,2.735421857290447,5.39019490191788,1.3566216016182295,4.392757426770345,8.848435286533082,4.30999755859375,-1.3361105359218186,-4.6614990234375,-11.497564275893183,2.1745662290181826,-8.079531649665341,-1.2434663972096587,7.479869337465345,50.52384386646156,14.95742034899122,3.4180326262278435,2,0.4199981689453125,4.805000305175781,-0.7374992370605469,9.849998474121094,4.0099945068359375,4,-0.045902782016330246,2.090913294441319,141.36000061035156,-1.1587296973924501,144.19000244140625,-1.0756270195414679,146.4199981689453,-0.045902782016330246
7043,2023-02-27,143.82000732421875,145.47999572753906,142.6300048828125,145.22999572753906,3384500.0,-0.0012499491373697547,1.9843017264106477,-0.4063365727100831,34.00447045458269,39.48475657422722,2.6939201295375597,5.32746042310535,1.5444401882880356,4.653822491870983,9.47948979509841,2.8499908447265625,-2.218714738940889,-4.5139923095703125,-11.627389005235784,2.5994043860951592,-8.070690657403048,-0.9572939617375766,6.714272759218119,53.81637724958694,17.003125637008985,3.5566983478327296,2,0.5999908447265625,4.984992980957031,-0.0225067138671875,10.029991149902344,5.0699920654296875,0,-0.03539154038008829,1.401115295357753,144.0,2.090913294441319,141.36000061035156,-1.1587296973924501,144.19000244140625,-0.03539154038008829
7044,2023-02-28,145.27999877929688,146.52999877929688,143.0399932861328,143.6999969482422,3198100.0,0.010151518430859374,-1.4068927415748074,-1.1205778908067745,39.034888185298946,38.826238833531285,0.8235850091027146,3.7801077607435047,0.04685958005615021,3.2762326937465787,9.80444581234522,3.4900054931640625,-2.6081192400730515,-2.8755004882812614,-10.112472383963308,4.361471407400785,-6.49398643612227,0.7429854595597476,4.384339190433792,75.23419275503825,35.47562193438061,3.618485947841022,2,-0.8600006103515625,3.5250015258789062,-1.4824981689453125,8.569999694824219,3.4199981689453125,1,-0.024917367480755792,1.9843017264106477,143.82000732421875,1.401115295357753,144.0,2.090913294441319,141.36000061035156,-0.024917367480755792
7045,2023-03-01,148.1199951171875,152.82000732421875,143.0,143.3000030517578,7141600.0,0.019548433106783225,-2.623620163004462,3.0506243541580154,45.345677906365445,38.5755791134774,-2.0466545104751788,0.8199055854003348,-2.753689221672431,0.5262490403977722,9.634458408640759,9.82000732421875,-2.4700039069584534,0.06749572753906818,-7.1065199287979794,7.241511383876116,-3.5195121006294414,3.654503555707578,-8.459991455078125,64.28563146556222,21.988925686458344,3.5870078281685176,3,-1.8799896240234375,0.6850051879882812,-2.8574981689453125,5.730003356933594,0.9199981689453125,2,-0.04165540353997321,-1.4068927415748074,145.27999877929688,1.9843017264106477,143.82000732421875,1.401115295357753,144.0,-0.04165540353997321
7046,2023-03-02,146.58999633789062,147.44000244140625,142.14999389648438,142.25,3681900.0,-0.010329454697094675,-1.330395853919216,0.900415660228629,45.2408364772182,38.709232414411,-1.0241091421945043,1.8999423574221623,-1.1219028006172493,2.148336600546429,10.029018858010396,5.970001220703125,-2.850269716116628,-1.1150032043456974,-7.828337634472092,5.598331225780697,-4.471670419408895,2.2416640107175,-6.666792602539061,52.33353102424127,6.264310992848998,3.3566672150631907,3,-0.3499908447265625,2.2150039672851562,-0.0774993896484375,7.260002136230469,6.339996337890625,3,-0.039429694547327476,-2.623620163004462,148.1199951171875,-1.4068927415748074,145.27999877929688,1.9843017264106477,143.82000732421875,-0.039429694547327476
7047,2023-03-03,149.14999389648438,149.22999572753906,145.6699981689453,146.58999633789062,1770200.0,0.017463657974947644,1.6176440889048458,0.5898616863437238,53.98264445910101,39.30591335694922,-3.6023713898092353,-1.3490540467956293,-3.4441383340688105,-0.3008767993257493,9.770364276265486,3.55999755859375,-2.7869487306481915,1.8384948730468693,-3.3179813504123103,6.994971096506049,-0.7397432386827347,4.416732984776473,-8.96885408935546,65.60441603386388,14.587986201317221,2.5782381117295947,3,-2.9099884033203125,-0.34499359130859375,-2.6374969482421875,4.700004577636719,3.920013427734375,4,-0.03754603468916773,-1.330395853919216,146.58999633789062,-2.623620163004462,148.1199951171875,-1.4068927415748074,145.27999877929688,-0.03754603468916773
7048,2023-03-06,144.05999755859375,150.47999572753906,143.83999633789062,150.0,2563200.0,-0.034126694912393174,-1.0815029178226347,-2.3203156664997735,42.72454667343038,39.20610704201195,0.9651914914118436,3.4574694042332794,1.8361456526710356,4.879254066497424,10.089295957238289,6.6399993896484375,-3.1099010159746854,-2.959001159667963,-8.158349910442297,2.240347591106371,-5.55867553505513,-0.3593267842807961,-3.6260804011230334,17.900667839318146,-33.028715804076114,2.599674375387168,3,2.1800079345703125,4.745002746582031,2.4524993896484375,9.790000915527344,6.1100006103515625,0,0.02741911019841292,1.6176440889048458,149.14999389648438,-1.330395853919216,146.58999633789062,-2.623620163004462,148.1199951171875,0.02741911019841292
7049,2023-03-07,142.02000427246094,144.3800048828125,141.33999633789062,143.6999969482422,1573200.0,-0.014160719982679981,1.0,0.2828269335497991,41.98695693881212,40.14802325766846,2.5875138164732334,5.051568714498103,4.015374675633211,6.994762106665803,10.628973350184161,3.040008544921875,-3.204184140152364,-4.551494598388672,-9.858535259108237,0.7555460623308932,-7.205014928748454,-1.8979742680288894,-1.3383653116552523,5.923408395515941,-44.31337272896001,2.653520330359777,3,4.220001220703125,6.784996032714844,4.49249267578125,11.829994201660156,6.8600006103515625,1,0.04837343268915584,-1.0815029178226347,144.05999755859375,1.6176440889048458,149.14999389648438,-1.330395853919216,146.58999633789062,0.04837343268915584
7050,2023-03-08,141.7100067138672,142.24000549316406,140.25,142.11000061035156,2481300.0,-0.002182773899929158,5.030286216303694,0.2380926430517711,37.10515611560478,41.856059860536995,2.8035523265572238,4.932403335415131,4.468067106855386,7.426820474286245,11.300740291711687,1.9900054931640625,-3.5956064522622455,-4.428492736816395,-9.842665075385412,0.9856796017526221,-7.135578906100903,-1.7214065675318864,11.110000610351562,14.271821345309673,-32.201777837610834,2.7070861692845023,3,4.5749969482421875,7.094993591308594,4.802490234375,12.139991760253906,6.1899871826171875,2,0.04932601724089114,1.0,142.02000427246094,-1.0815029178226347,144.05999755859375,1.6176440889048458,149.14999389648438,0.04932601724089114
7051,2023-03-09,139.63999938964844,143.17999267578125,139.55000305175778,141.89999389648438,2074400.0,-0.014607347584129293,-1.9754169611085983,5.65007248035401,37.390662501581126,41.86842663466608,5.1449678329685185,6.476796705694909,6.599695143977669,9.57919030116068,11.945346078433436,3.629989624023466,-3.7710357021914547,-5.954000091552729,-11.689460012273685,-0.21854017083177268,-8.821730051913221,-3.0862701311922365,12.928607788085941,0.8233888215686335,-42.3921285929568,2.8677299603604847,3,6.545005798339844,9.110000610351562,6.979999542236328,14.209999084472656,7.0399932861328125,3,0.06731591189895991,5.030286216303694,141.7100067138672,1.0,142.02000427246094,-1.0815029178226347,144.05999755859375,0.06731591189895991
7052,2023-03-10,140.28999328613278,142.60000610351562,138.96000671386722,140.22000122070312,1880400.0,0.004654783008632313,-1.8108308736457386,-0.030970015731432085,36.1853622023171,42.1107479399699,4.373260863893478,5.413648868428311,6.011763749478803,9.087068929834487,12.749400797852553,3.639999389648409,-3.431565203822487,-4.865505981445352,-10.821967624212107,1.0909556613214022,-7.843736802828715,-1.8872751600619893,11.757869726562518,11.545033338895974,-25.980521042441325,2.978230821383371,3,5.600013732910185,8.165008544921903,6.667507171630888,12.360008239746122,9.090011596679716,4,0.09009908043739201,-1.9754169611085983,139.63999938964844,5.030286216303694,141.7100067138672,1.0,142.02000427246094,0.09009908043739201
7053,2023-03-13,142.2899932861328,146.2899932861328,140.57000732421878,140.64999389648438,2531600.0,0.014256184301904229,-5.3556369370058405,23.431218661444003,42.73652764672985,42.52204121346222,2.3841202255660505,3.203805607399943,4.118656068253472,7.24076997684665,12.97387232892427,6.000000000000028,-2.4111912988119855,-2.6280059814453125,-8.64655624414496,3.3905442812543356,-5.6372811127951366,0.38126914990451155,8.9725983486328,45.42964082451715,9.09032745638526,3.0092751313498285,3,3.6000137329101562,5.520011901855469,6.952503204345703,9.455001831054688,6.20001220703125,0,0.07576087249092955,-1.8108308736457386,140.28999328613278,-1.9754169611085983,139.63999938964844,5.030286216303694,141.7100067138672,0.07576087249092955
7054,2023-03-14,141.49000549316406,143.4199981689453,139.69000244140622,142.72999572753906,2157200.0,-0.00562223508831039,1.8473302893351566,-0.7560918877176006,44.99999717429353,42.48363224323201,2.8943303101282822,3.6423799180468848,4.97169876088094,8.149693062313418,13.134125240182264,3.729995727539091,-2.180452653353285,-3.0799942016601562,-9.043268808177999,2.883280404857686,-6.061631504919063,-0.09835689840124928,9.034431046347635,34.515735524940524,-5.131480747512484,2.981637303258919,3,3.2299957275390625,4.400001525878906,7.752490997314453,10.254989624023438,8.360000610351562,1,0.061347037520615544,-5.3556369370058405,142.2899932861328,-1.8108308736457386,140.28999328613278,-1.9754169611085983,139.63999938964844,0.061347037520615544
7055,2023-03-15,140.30999755859378,141.1999969482422,139.38999938964844,139.8699951171875,1872400.0,-0.00833986775572848,-1.5857220708446866,-0.35484347312465375,47.928984822447056,42.78231539270188,3.1849126880889003,4.532606055691673,6.242112552999544,9.429846736173147,12.533181686228867,2.100006103515625,-1.8826489577635925,-3.9285018920898267,-10.071463908646791,2.214460124467138,-6.999982900368309,-0.8570208838113444,9.520573191379242,18.417371320085504,-22.81812767207764,3.0714810082784862,3,4.410003662109347,5.58000946044919,8.932498931884737,11.434997558593722,10.680007934570284,2,0.06107909253323074,1.8473302893351566,141.49000549316406,-5.3556369370058405,142.2899932861328,-1.8108308736457386,140.28999328613278,0.06107909253323074
7056,2023-03-16,139.00999450683594,140.7899932861328,138.28999328613278,139.27000427246094,2189700.0,-0.00926522040038491,-1.9411553513085913,-0.5909280066583056,39.60846943502994,41.18518483447177,3.6840339527467165,5.3068685420539055,7.657320288894169,10.83846193100004,12.21193329393194,2.5000000000000284,-1.860068566911366,-4.722004699707043,-10.833729901058604,1.3897205016445184,-7.777867300382809,-1.6661420990312763,10.168342400970744,9.000015258789386,-29.777490443816642,3.0558626006757796,3,5.375,6.545005798339844,11.392501831054688,8.635002136230469,14.45001220703125,3,0.06395223178870979,-1.5857220708446866,140.30999755859378,1.8473302893351566,141.49000549316406,-5.3556369370058405,142.2899932861328,0.06395223178870979
7057,2023-03-17,137.14999389648438,139.27000427246094,135.44999694824222,138.33000183105472,6545000.0,-0.013380337269634945,1.4967263552091405,4.5383215962442405,37.01825473474387,40.55115239683993,4.093277396196754,6.748929485063172,9.604905310496804,12.724231953152753,12.108661082863643,3.8200073242187216,-2.303613288655299,-6.097004699707043,-12.687651078057627,0.4936416786435416,-9.392327888882335,-2.8016815105317505,11.157275521588389,15.68263397193148,-20.317113010222002,3.295323189175297,3,3.720001220703125,6.985008239746094,13.25250244140625,10.495002746582031,15.210006713867188,4,0.06948595846449512,-1.9411553513085913,139.00999450683594,-1.5857220708446866,140.30999755859378,1.8473302893351566,141.49000549316406,0.06948595846449512
7058,2023-03-20,141.0800018310547,141.47999572753906,137.05000305175778,137.13999938964844,3140000.0,0.028654816693149288,-1.1504844300909445,-3.3389626679424538,42.54261598391324,40.61289229074005,-0.3396104396753117,2.3934761210917372,5.74418948096627,8.757044929091109,11.609534034491343,4.429992675781278,-2.588486728419639,-1.8189971923828239,-8.07031193966904,4.432317554903392,-4.944654566025918,1.3066601812602698,5.941540340035033,70.63995006911435,37.96713354037596,3.1256573736431075,3,-0.2100067138671875,3.0550003051757812,9.322494506835938,6.564994812011719,12.149993896484375,0,0.05883188931126604,1.4967263552091405,137.14999389648438,-1.9411553513085913,139.00999450683594,-1.5857220708446866,140.30999755859378,0.05883188931126604
7059,2023-03-21,140.97999572753906,143.0,139.46000671386722,142.63999938964844,3842400.0,-0.0007088609456880057,1.974778171000643,-0.42132046535405016,35.95594039347509,40.485201654947865,-0.449962113573406,2.176631485665581,5.8083361232327775,8.740674031758573,10.819638946016308,3.539993286132784,-3.4158195318131845,-1.647003173828125,-7.724232522966872,4.430226175310622,-4.685617848397499,1.3916115007412486,4.884391921265916,73.24498733824164,42.72979811162723,3.03861467456937,3,-0.1100006103515625,3.1550064086914062,9.210002899169922,6.665000915527344,12.389999389648438,1,0.0532700382552076,-1.1504844300909445,141.0800018310547,1.4967263552091405,137.14999389648438,-1.9411553513085913,139.00999450683594,0.0532700382552076
7060,2023-03-22,138.6300048828125,141.75999450683594,138.53999328613278,140.9499969482422,1572500.0,-0.016668966633168303,-1.5759852539962167,1.3975824983913963,34.8323277105295,40.20094223371991,1.5837310346746278,4.309683618578163,8.154383616288783,10.962794276012971,9.764091461894157,3.2200012207031534,-3.57647754308951,-3.718994140625,-10.000423849574815,2.5624355683248154,-6.859708995099908,-0.5782792861500923,6.192943695936208,42.11929336677444,13.770616540905479,3.1407148544749033,3,2.239990234375,5.504997253417969,12.094993591308594,9.014991760253906,15.080001831054688,2,0.08093486853865217,1.974778171000643,140.97999572753906,-1.1504844300909445,141.0800018310547,1.4967263552091405,137.14999389648438,0.08093486853865217
7061,2023-03-23,135.46000671386722,139.07000732421878,134.28999328613278,138.55999755859378,2729500.0,-0.02286660937237195,1.3203893203560157,1.3362075202409844,24.506532866647262,38.90329452975659,4.580087696350432,7.394105293851027,11.221946927153311,13.944953009188595,8.168133054751342,4.780014038085994,-3.6577890250229075,-6.593992614746071,-13.585074255726767,0.3970890262346245,-10.089533435236405,-3.0984517942557375,8.425646701830857,13.432979631022002,-9.781617342970994,3.4955408204903415,3,4.829986572265597,8.094993591308565,14.602493286132784,12.18498992919919,18.209991455078097,3,0.11464637538444045,-1.5759852539962167,138.6300048828125,1.974778171000643,140.97999572753906,-1.1504844300909445,141.0800018310547,0.11464637538444045
7062,2023-03-24,137.38999938964844,137.47000122070312,133.3800048828125,134.52000427246094,1951900.0,0.014247693637414072,1.6996686373845518,-0.925807610712686,35.922326345031706,38.14616105179013,2.4534801101669643,5.210671078865943,9.143424053175494,11.799073658305929,6.996586769008932,4.089996337890625,-3.533722704337265,-4.333499908447266,-11.55829170425639,2.8912918873618594,-7.945895806351814,-0.7211040105427173,5.344174810501812,41.68395573997234,17.061999219133337,3.612395897904556,3,1.0100021362304688,5.7100067138671875,12.35000228881836,10.254997253417969,17.300003051757812,4,0.11696635414229095,1.3203893203560157,135.46000671386722,-1.5759852539962167,138.6300048828125,1.974778171000643,140.97999572753906,0.11696635414229095
7063,2023-03-27,138.72999572753906,139.72000122070312,137.97000122070312,138.6300048828125,2015600.0,0.009753230539657265,-1.4647919106822407,0.03484007485857683,42.844693470111594,37.90668286243658,0.6206613153686931,3.6573036749188645,7.709960312646956,10.249589340647447,6.005275025735796,2.3300018310546875,-3.237186703796084,-2.7390029907226676,-10.011286135597942,4.533280154152607,-6.375144563160319,0.8971385817149837,2.69459476818389,55.6132386716916,27.44352931940744,3.636141572437638,3,-0.5399932861328125,4.3700103759765625,9.952503204345703,8.915000915527344,13.580001831054688,0,0.09824843438747988,1.6996686373845518,137.38999938964844,1.3203893203560157,135.46000671386722,-1.5759852539962167,138.6300048828125,0.09824843438747988
7064,2023-03-28,141.66000366210938,142.24000549316406,138.27999877929688,138.94000244140622,1556300.0,0.021120219309490595,1.0412380053484347,27.202502670532866,49.90237592626686,38.12594854063878,-2.5509568056766625,0.46608593496279127,4.697972578436975,7.131072110644141,5.070160709975847,3.9600067138671875,-2.872418245105763,0.3720046997070199,-6.6776914990823,7.42170089849634,-3.15284339968764,3.89685279910168,-8.279998779296875,93.45370438939877,60.901811907169055,3.5248480993946623,3,-3.470001220703125,1.44000244140625,6.814998626708984,5.984992980957031,10.019989013671875,1,0.08167437361519969,-1.4647919106822407,138.72999572753906,1.6996686373845518,137.38999938964844,1.3203893203560157,135.46000671386722,0.08167437361519969
7065,2023-03-29,141.9499969482422,143.77000427246094,141.02999877929688,143.10000610351562,1665600.0,0.0020471077130881365,1.2008027698624262,-0.42279729381009107,54.84682933326163,39.8190996404423,-2.8875034586054937,-0.3265932727273366,4.312527131838209,6.730900384768574,5.072960368138514,2.7400054931640625,-2.8731966414608507,0.9704978942871207,-5.319429799320119,7.26042558789436,-2.174465952516499,4.115461741090741,-8.39279205322265,82.48308535963896,44.02093564108769,3.144963846803619,3,-3.3749923706054688,1.1500091552734375,6.525005340576172,5.694999694824219,13.520004272460938,2,0.08045085181022782,1.0412380053484347,141.66000366210938,-1.4647919106822407,138.72999572753906,1.6996686373845518,137.38999938964844,0.08045085181022782
7066,2023-03-30,140.80999755859375,143.44000244140625,140.35000610351562,142.41000366210938,2546500.0,-0.008030992702762085,-1.4523887375113533,1.3912985789536534,51.069088080008335,41.38030334547169,-1.6375255432498932,0.3775371931018583,5.450823290553444,7.708265675405528,5.225275351333113,3.089996337890625,-2.943347981524653,0.11949844360350426,-5.589327337510525,5.828324224717534,-2.7349144469534963,2.973911334160505,-6.844280688476545,71.51100204282741,28.419454320088633,2.854412890557012,3,-2.2349929809570312,2.290008544921875,7.665004730224609,6.834999084472656,14.729995727539062,3,0.0916128781971286,1.2008027698624262,141.9499969482422,1.0412380053484347,141.66000366210938,-1.4647919106822407,138.72999572753906,0.0916128781971286
7067,2023-03-31,143.5500030517578,143.63999938964844,141.33999633789062,141.77999877929688,1330100.0,0.019458884601030402,1.3589811807973708,-1.1062484502851475,52.513986209852824,42.48823337057608,-3.770753098841851,-2.955022071154872,2.790565226709475,4.813521225976217,4.992245427488549,2.8300018310546875,-2.9669653764837562,3.1395034790039062,-1.2097614795595746,7.488768437567387,0.9648709997221658,5.314135958285647,-9.19211468554687,96.20687750092736,51.204726093881504,2.174632479281745,3,-4.974998474121094,-0.4499969482421875,3.0624961853027344,4.094993591308594,11.6199951171875,4,0.07049804877773957,-1.4523887375113533,140.80999755859375,1.2008027698624262,141.9499969482422,1.0412380053484347,141.66000366210938,0.07049804877773957
7068,2023-04-03,148.00999450683594,148.88999938964844,145.1199951171875,145.27999877929688,3394100.0,0.0310692536416739,-1.4721314755984691,1.5423667445409013,61.350955321289966,45.30990169588885,-7.983944560866348,-7.487821209373806,-1.696753798774779,0.16519367909444327,5.607310220328947,5.339996337890625,-2.5200205620990346,7.401995086669928,2.1004587474976972,12.703531425842158,4.751226917083812,10.052763256256043,-13.275621504374982,91.70589225080789,43.50279114076714,2.650768169586115,4,-6.874992370605469,-4.9099884033203125,-1.3974952697753906,-0.36499786376953125,6.1100006103515625,0,0.04513214095323681,1.3589811807973708,143.5500030517578,-1.4523887375113533,140.80999755859375,1.2008027698624262,141.9499969482422,0.04513214095323681
7069,2023-04-04,148.88999938964844,149.07000732421875,147.66000366210938,148.10000610351562,1562600.0,0.005945577430393367,1.4521607600143298,0.2893752829587565,65.095007712615,48.67242169612057,-8.519874407648587,-8.249721402155558,-2.697585694718981,-0.916867273923458,5.908339300263165,1.410003662109375,-1.75140325528875,7.938500213623058,1.4863640510793346,14.390636376166782,4.712432132351211,11.164568294894906,-13.306288803956221,97.93568911271554,44.06613116826617,3.2260680812718605,4,-7.6649932861328125,-5.7899932861328125,-2.2775001525878906,-1.2450027465820312,6.32000732421875,1,0.0229699656321114,-1.4721314755984691,148.00999450683594,1.3589811807973708,143.5500030517578,-1.4523887375113533,140.80999755859375,0.0229699656321114
7070,2023-04-05,148.6999969482422,149.52000427246094,148.4499969482422,148.89999389648438,1913800.0,-0.0012761262823905994,-2.057177111716621,-0.25316284549861895,67.74076035821005,53.47622475073866,-7.544623023807446,-7.915002387932333,-2.4890057560151035,-0.8329212136543731,6.017703774646022,1.07000732421875,-1.3826402038267247,7.398998260498047,0.07544324365758825,14.722553277338505,3.7372207520778034,11.06077576891829,-12.037382623467835,91.05771550755868,30.21071487216247,3.661777508420236,4,-7.249992370605469,-5.5999908447265625,-2.0874977111816406,-1.0550003051757812,10.020004272460938,2,0.02004032137657874,1.4521607600143298,148.88999938964844,-1.4721314755984691,148.00999450683594,1.3589811807973708,143.5500030517578,0.02004032137657874
7071,2023-04-06,149.0399932861328,149.35000610351562,147.2899932861328,147.74000549316406,1404600.0,0.0022864582708026493,1.1458316776603354,-6.500038147554742,73.05157519378199,57.601696845044245,-6.43212677851767,-7.920768942524774,-2.90409384540618,-1.4096427254352477,6.259136759022821,2.0600128173828125,-0.778573898735857,7.268994903564447,-0.776648577491045,15.31463838461994,3.2461731630367012,11.291816644092194,-11.09163996658981,94.13190072469851,26.432944233626145,4.022821740527749,4,-5.294990539550781,-7.109992980957031,-1.5174903869628906,-1.3949966430664062,10.110000610351562,3,0.04314283564295218,-2.057177111716621,148.6999969482422,1.4521607600143298,148.88999938964844,-1.4721314755984691,148.00999450683594,0.04314283564295218
7072,2023-04-10,152.92999267578125,153.47000122070312,148.1699981689453,148.1699981689453,1698100.0,0.026100372818591566,-1.2268946084481216,3.661568618244988,73.0097045955945,60.95336474787568,-8.812712404242035,-11.399727811497144,-6.854222813130065,-5.555908701042455,6.664646836272124,5.3000030517578125,0.21206080170543373,10.526994323730463,1.1033946240183639,19.950594023442562,5.8151944738744135,15.238794173586513,-13.82447426094646,93.53283652458035,25.12335741236039,4.711799849856047,4,-7.05499267578125,-9.504989624023438,-5.407489776611328,-5.284996032714844,5.8900146484375,0,0.017066636600741036,1.1458316776603354,149.0399932861328,-2.057177111716621,148.6999969482422,1.4521607600143298,148.88999938964844,0.017066636600741036
7073,2023-04-11,153.07000732421875,154.2899932861328,152.8800048828125,153.86000061035156,1105800.0,0.0009155473428572591,-1.4102403589081471,-0.16596516760645103,73.43934614977289,63.568583661598566,-7.492608266715138,-11.268461984736035,-7.051400706120887,-5.936253881256107,7.427905782707819,1.4099884033203125,1.9143717151682154,10.128008270263678,-0.43291248117489545,20.68892902170225,4.847547894544391,15.408468645982964,-12.240750972679763,82.57162911551339,14.163518451584565,5.280460375719287,4,-5.750007629394531,-9.235008239746094,-5.547504425048828,-5.425010681152344,5.8499908447265625,1,0.013719152964293935,-1.2268946084481216,152.92999267578125,1.1458316776603354,149.0399932861328,-2.057177111716621,148.6999969482422,0.013719152964293935
7074,2023-04-12,150.1699981689453,153.24000549316406,149.97999572753906,153.24000549316406,1393300.0,-0.018945639357884847,1.123779796815046,3.8861182469627025,71.9058242320355,65.4640275392401,-3.6414462187228764,-8.100125123630107,-4.19443045153389,-3.365175919529463,8.160087797508787,3.260009765625,3.0951221859565408,6.793999481201183,-4.219394718823736,17.807393681226102,1.2873023811887094,12.300696581213657,-7.456238646563179,41.14292689732143,-29.32687860212809,5.506697100012466,4,-2.8499984741210938,-6.334999084472656,-2.6474952697753906,-2.5250015258789062,10.509994506835938,2,0.026303502673006296,-1.4102403589081471,153.07000732421875,-1.2268946084481216,152.92999267578125,1.1458316776603354,149.0399932861328,0.026303502673006296
7075,2023-04-13,148.8800048828125,150.5800018310547,148.07000732421875,150.3000030517578,1796400.0,-0.008590219763348061,1.535353457510346,0.4625390166802521,77.43253165449268,68.39329904751615,-1.4137213901398127,-6.466720959102872,-3.0062292718556876,-2.374397998860445,8.831879600154263,2.5099945068359375,4.036838187731803,5.075505828857416,-6.101274764657546,16.25228642237238,-0.5128844679000508,10.663896125614883,-4.545572633505259,22.714451381138392,-52.69936966927071,5.588390296757478,4,-1.0650100708007812,-5.045005798339844,-1.3575019836425781,-1.2350082397460938,11.199996948242188,3,0.04251747463359634,1.123779796815046,150.1699981689453,-1.4102403589081471,153.07000732421875,-1.2268946084481216,152.92999267578125,0.04251747463359634
7076,2023-04-14,147.89999389648438,149.60000610351562,146.32000732421875,148.97000122070312,1387400.0,-0.006582556113559512,1.8154289456450556,0.7535272563157499,72.3521550826122,70.59754003337831,0.757420915689238,-5.045215601962894,-2.249816372561213,-1.660824103425881,9.157751635596608,3.279998779296875,4.611660849472742,3.6509948730468693,-7.429630377831444,14.731620123925182,-1.8893177523922873,9.191307498486026,-2.17178310202155,19.824207719008044,-57.38361597052335,5.540312625439159,4,1.8050003051757812,-4.064994812011719,-0.3549919128417969,-0.25499725341796875,12.100006103515625,4,0.07315759141810174,1.535353457510346,148.8800048828125,1.123779796815046,150.1699981689453,-1.4102403589081471,153.07000732421875,0.07315759141810174
7077,2023-04-17,146.67999267578125,148.80999755859375,145.38999938964844,147.75,2024000.0,-0.008248825362068724,1.144197837941261,1.0,66.99441381600363,71.22459097723538,2.7581516383012854,-3.2408011966644494,-1.3843881874486215,-0.7116303710756142,8.747763291181677,3.4199981689453125,5.04592855206289,1.9544937133788949,-8.650162942746732,12.559150369504522,-3.3478346146839044,7.256822041441694,7.6100006103515625,14.494316525794229,-62.74160831603248,5.30232832806281,4,3.160003662109375,-2.8449935913085938,0.7875099182128906,1.1800079345703125,9.45001220703125,0,0.08501501120378818,1.8154289456450556,147.89999389648438,1.535353457510346,148.8800048828125,1.123779796815046,150.1699981689453,0.08501501120378818
7078,2023-04-18,149.3800048828125,149.74000549316406,146.85000610351562,146.88999938964844,1974500.0,0.018407501648839864,-1.249033705997257,-2.327092008442188,66.66664470528707,71.3992173097545,0.3049848338456229,-5.572837872380603,-4.185697941529156,-3.6995172358643345,8.986162059079867,3.0600128173828125,5.810100465581115,4.239505767822266,-6.413977001167126,14.892988536811657,-1.087235616672416,9.566247152316947,4.731988525390619,50.82805593459524,-23.350289913262202,5.3267413844946905,4,0.459991455078125,-5.545005798339844,-2.207500457763672,-1.4300079345703125,5.970001220703125,1,0.06319455169928445,1.144197837941261,146.67999267578125,1.8154289456450556,147.89999389648438,1.535353457510346,148.8800048828125,0.06319455169928445
7079,2023-04-19,148.49000549316406,149.97999572753906,147.72999572753906,149.57000732421875,2314500.0,-0.005957955285559424,1.3684476818426399,-0.43373471826454635,63.762620910927616,70.95720181561201,1.2653424943511027,-4.31246168918608,-3.4435986232376194,-2.899992997656966,9.54643582789247,2.25,6.37366036939153,2.9740058898925668,-7.59106759205406,13.539079371839193,-2.3085308510807465,8.25654263086588,5.44754803466796,59.73033998565263,-12.844074758875884,5.282536740973311,4,1.3499908447265625,-4.655006408691406,-1.6399993896484375,-0.540008544921875,-11.830001831054688,2,0.07024036830722191,-1.249033705997257,149.3800048828125,1.144197837941261,146.67999267578125,1.8154289456450556,147.89999389648438,0.07024036830722191
7080,2023-04-20,149.85000610351562,150.36000061035156,148.07000732421875,148.13999938964844,1718100.0,0.009158869688466575,-1.4756806690805915,-1.5833368654544426,68.8490260607958,70.49025191194687,0.09568851991792826,-5.047581192910229,-4.919402408687574,-4.307872270421797,10.03563400346603,2.2899932861328125,6.34511695541849,3.7730064392089844,-6.438142902350705,13.984155780768674,-1.3325682315708605,8.87858110998883,3.9165963415527187,89.73854363030142,16.326138529286695,5.105574670779849,4,-0.010009765625,-6.015007019042969,-4.545001983642578,-1.9000091552734375,-7.4000091552734375,3,0.07227217972072908,1.3684476818426399,148.49000549316406,-1.249033705997257,149.3800048828125,1.144197837941261,146.67999267578125,0.07227217972072908
7081,2023-04-21,150.99000549316406,151.89999389648438,150.22999572753906,150.97000122070312,1436100.0,0.007607603224660142,-1.2266415746910126,0.011698359017373535,66.62196307624336,69.78050285424119,-0.8254135433640215,-5.232742808011693,-6.169503876970111,-5.508608301245687,9.726164485496746,2.04998779296875,6.156244954741197,4.1365058898925895,-4.978305717361366,13.251317497146545,-0.42089991373438806,8.693911693519567,2.609064890795878,86.02167171777545,14.852630166995226,4.557405803626984,4,-1.1500091552734375,-7.155006408691406,-5.685001373291016,-3.040008544921875,-12.510009765625,4,0.06020263598375841,-1.4756806690805915,149.85000610351562,1.3684476818426399,148.49000549316406,-1.249033705997257,149.3800048828125,0.06020263598375841
7082,2023-04-24,153.4600067138672,153.67999267578125,150.86000061035156,150.99000549316406,1898700.0,0.016358706741122386,-1.0659199391886605,123.47368421052632,63.36439464125087,68.66106379773875,-3.5898353721439946,-6.78495877862801,-8.675785829302924,-7.969235821400929,9.360269817095151,2.8199920654296875,5.977888245754457,5.80300674438476,-2.605070182736057,14.211083671505577,1.5989682808243515,10.007045207945168,-8.07000732421875,96.77911574808427,27.042610601150542,4.204038463560414,4,-3.9250106811523438,-9.625007629394531,-8.490009307861328,-5.510009765625,-18.580001831054688,0,0.04261692297672659,-1.2266415746910126,150.99000549316406,-1.4756806690805915,149.85000610351562,1.3684476818426399,148.49000549316406,0.04261692297672659
7083,2023-04-25,152.36000061035156,155.4199981689453,152.02000427246094,153.55999755859375,1479300.0,-0.007168031118144236,-2.6170347464023958,-0.4858284838825259,58.4182275856963,67.16244194814551,-2.9068181727716933,-4.860680192262691,-7.560469916183422,-6.845399993440225,9.71713220220142,3.399993896484375,5.615792220282685,4.021500396728527,-3.5030951656974025,11.546095959154457,0.25920261551556223,7.783798177941492,-6.804201354980478,60.2081067995841,-5.7151323042081685,3.762297781212966,4,-1.9550018310546875,-7.959999084472656,-9.857501983642578,-5.660003662109375,-22.800003051757784,1,0.024744055246510577,-1.0659199391886605,153.4600067138672,-1.2266415746910126,150.99000549316406,-1.4756806690805915,149.85000610351562,0.024744055246510577
7084,2023-04-26,153.22999572753906,154.25,151.47999572753906,151.80999755859375,1350500.0,0.005710128076281906,-1.663463301911015,-1.1833348168304871,60.638775170863724,65.29646900552007,-3.6845781271319424,-5.0798856282007705,-8.450185736194243,-7.7467798694056,10.658171832157652,2.7700042724609375,4.966261871868795,4.312995910644531,-2.818461217353587,11.44445303864265,0.7472673466454864,7.878724474643576,-7.2796285156250065,70.20401130189812,7.151944792195636,3.565728563999054,4,-2.8249969482421875,-8.829994201660156,-10.727497100830078,-6.529998779296875,-19.6199951171875,2,0.01383547892115189,-2.6170347464023958,152.36000061035156,-1.0659199391886605,153.4600067138672,-1.2266415746910126,150.99000549316406,0.01383547892115189
7085,2023-04-27,153.3699951171875,153.91000366210938,152.05999755859375,153.22999572753906,1375400.0,0.0009136552473536508,2.0327559252079292,0.09859124660169136,60.26551252860565,63.95350872174155,-3.48743431683107,-4.553943332727869,-8.560006537927109,-7.908567404401396,11.478964827649202,1.850006103515625,4.255068118023672,3.8819953918456918,-2.70895859890544,10.472949382596823,0.5865183964701259,7.177472387221258,-7.040842666992205,60.500923171004196,1.3232300991960955,3.2954769953755716,4,-2.964996337890625,-8.969993591308594,-10.867496490478516,-6.6699981689453125,-23.129989624023438,3,-0.10895215483517684,-1.663463301911015,153.22999572753906,-2.6170347464023958,152.36000061035156,-1.0659199391886605,153.4600067138672,-0.10895215483517684
7086,2023-04-28,153.7100067138672,155.3699951171875,152.6999969482422,154.0,1195600.0,0.002216936868387309,-1.311673899688881,-2.071389645776567,52.22352229872858,62.312298553155436,-3.2593842845025165,-4.08753651586386,-8.936189693159008,-8.29224250502591,12.629661743623311,2.6699981689453125,3.7765950966123114,3.5770065307617074,-1.8624267506460512,9.016439812169466,0.8572898900578423,6.2967231714655725,-7.017220434921882,62.500167311373154,7.351404689595121,2.7197166407038726,4,-2.5750045776367188,-9.310005187988281,-11.207508087158203,-7.010009765625,-22.420013427734403,4,-0.07325489085811854,2.0327559252079292,153.3699951171875,-1.663463301911015,153.22999572753906,-2.6170347464023958,152.36000061035156,-0.07325489085811854
7087,2023-05-01,153.6699981689453,154.6699981689453,152.91000366210938,153.7100067138672,1468900.0,-0.0002602858836402433,-1.2564067451778238,0.13796369376479875,51.72015248247738,60.65157719506547,-2.373130670130024,-3.4261503631535675,-8.859738765881161,-8.242923762848875,13.793392041505204,1.7599945068359375,3.2701567938881624,3.0309982299804688,-1.661528908053242,7.7235253680141795,0.6847346609636134,5.377261798997324,-6.628123414399994,55.583783867519706,3.74256626068766,2.346263569016858,5,-2.095001220703125,-9.269996643066406,-11.747501373291016,-7.5500030517578125,-21.330001831054688,0,-0.09884819823259394,-1.311673899688881,153.7100067138672,2.0327559252079292,153.3699951171875,-1.663463301911015,153.22999572753906,-0.09884819823259394
7088,2023-05-02,154.69000244140625,154.88999938964844,152.22000122070312,153.8300018310547,1183700.0,0.006637627933980594,3.23811080835604,-21.4954233409611,64.52439487204128,60.736218746300324,-2.8616314553415236,-4.13188972650525,-9.869059467145178,-9.203682385022319,13.77226072942433,2.6699981689453125,3.050174118624227,3.7170021057128793,-1.1358197187071823,8.56982393013294,1.2905911935028485,6.14341301792291,-7.313002750284937,82.5194657461706,28.113601379554368,2.426410912210029,5,-2.9449996948242188,-7.995002746582031,-13.939998626708984,-9.025001525878906,-21.80999755859375,1,-0.12806255896270613,-1.2564067451778238,153.6699981689453,-1.311673899688881,153.7100067138672,2.0327559252079292,153.3699951171875,-0.12806255896270613
7089,2023-05-03,152.30999755859375,155.52999877929688,152.02999877929688,154.94000244140625,1115100.0,-0.015385641251857929,-1.1943556873624797,-3.0581430421745535,60.30024432310769,59.78635410877942,0.1309997422131346,-1.5626478464203615,-7.453581330949731,-6.776073421977657,13.7713651106388,3.5,3.0497375033956473,1.1659973144531364,-3.6183142763938463,5.950308905300119,-1.226158480970355,3.5581531098766277,-4.6112779283594705,7.999965122767858,-48.33207266760709,2.3921557954234967,5,0.5699996948242188,-5.404998779296875,-11.664993286132812,-6.644996643066406,-20.539993286132812,2,-0.1493664261352774,3.23811080835604,154.69000244140625,-1.2564067451778238,153.6699981689453,-1.311673899688881,153.7100067138672,-0.1493664261352774
7090,2023-05-04,151.67999267578125,153.6300048828125,151.33999633789062,152.5,1130200.0,-0.0041363330898231965,-2.0533447265625,0.3117892782548155,61.59505354601962,59.227808605421224,1.1710335866933406,-0.7356599047870418,-6.722802098579791,-6.093820629983526,13.584950967892778,2.290008544921875,2.867785534299202,0.3869926452636605,-4.260494388020646,5.034479678547967,-1.9367508713784787,2.7107361619057997,-3.511396296603209,8.114466343282494,-50.65298367351105,2.3237435166421516,5,1.5150070190429688,-3.739990234375,-11.034988403320312,-6.014991760253906,-17.459991455078125,3,-0.11913233740757512,-1.1943556873624797,152.30999755859375,3.23811080835604,154.69000244140625,-1.2564067451778238,153.6699981689453,-0.11913233740757512
7091,2023-05-05,155.47000122070312,156.17999267578125,151.55999755859375,151.55999755859375,1971000.0,0.024986871887731965,-1.3631666445525004,-4.768254558987719,73.29089133057538,60.33075268201283,-2.1419014117630013,-4.236454307371787,-10.274684938999343,-9.774044025149692,13.951606721721998,4.6199951171875,2.939725930571342,3.8555007934570256,-1.0197847667025997,8.73078635361665,1.417858013377213,6.293143573536838,-6.859720697517957,85.33074396110898,20.097078740763962,2.437642780079806,5,-1.7100067138671875,-7.2050018310546875,-14.632495880126953,-9.805000305175781,-19.44000244140625,4,-0.16228208354950036,-2.0533447265625,151.67999267578125,-1.1943556873624797,152.30999755859375,3.23811080835604,154.69000244140625,-0.16228208354950036
7092,2023-05-08,155.5399932861328,155.7899932861328,154.36000061035156,155.47000122070312,1565900.0,0.0004501965966432486,4.0175880069602465,0.017900767231488493,68.96543948315664,61.50266511506399,-2.1074390872573474,-4.3225029744812105,-10.18593644185404,-9.76322669238732,13.510776327846518,1.42999267578125,2.7856556809280733,3.7949928283691463,-1.3602459646531884,8.950231621391481,1.2173734318579648,6.372612224880328,-6.324135790739945,86.77686210962376,18.906330683509964,2.5776193965111727,5,-1.779998779296875,-6.779998779296875,-14.70248794555664,-9.874992370605469,-17.75000000000003,0,-0.15590845471742754,-1.3631666445525004,155.47000122070312,-2.0533447265625,151.67999267578125,-1.1943556873624797,152.30999755859375,-0.15590845471742754
7093,2023-05-09,155.1699981689453,155.3800048828125,152.6999969482422,154.22000122070312,992200.0,-0.0023787780195339003,2.9123907111432867,13.5729234793983,71.24675314590556,62.68132933451308,-1.4493416686532612,-3.99177562505605,-9.652424661473816,-9.319182059685659,12.665851703259651,2.839996337890625,2.6544505025570118,3.319998168945318,-2.0307082548574726,8.670704592748109,0.6446449570439086,5.995351380846728,-5.397009859121368,79.13232911089113,9.80943996484794,2.6753532119014,5,-1.410003662109375,-4.5200042724609375,-14.33249282836914,-9.504997253417969,-16.72999572753909,1,-0.14712896887578708,4.0175880069602465,155.5399932861328,-1.3631666445525004,155.47000122070312,-2.0533447265625,151.67999267578125,-0.14712896887578708
7094,2023-05-10,154.1199951171875,156.0,152.36000061035156,156.0,1025500.0,-0.006766791674603145,2.8723297188494255,-1.9789588653849242,63.8545734677873,63.08011388331104,-0.2903490110444693,-2.772840756929952,-8.49480180368289,-8.231459751133144,12.667807138059539,3.6399993896484375,2.4403708127992445,2.072495269775402,-3.308624340693939,7.453614880244743,-0.6180645354592684,4.763055075010072,-3.8344464580869726,57.43803476736634,-8.918138370982923,2.6905598052346673,5,-0.3600006103515625,-3.3349990844726562,-12.002490997314453,-8.454994201660156,-17.899993896484375,2,-0.13781463085451595,2.9123907111432867,155.1699981689453,4.0175880069602465,155.5399932861328,-1.3631666445525004,155.47000122070312,-0.13781463085451595
7095,2023-05-11,155.2100067138672,155.42999267578125,153.22000122070312,154.44000244140625,984600.0,0.007072486576779946,2.6529503007679986,-0.40957567690409713,63.73694165517625,64.35938270069411,-1.2202266042156111,-3.546120809094731,-9.553864254938333,-9.254836466435393,13.17350095985222,2.209991455078125,2.4610550958693977,2.8460067749023494,-2.4951562842449277,8.187169834049627,0.17542524532871084,5.516588304475988,-4.452902533432194,79.00461066927366,14.510738674256586,2.6705815295736444,5,-1.45001220703125,-4.425010681152344,-13.047500610351562,-9.545005798339844,-18.670013427734403,3,-0.1510212062848394,2.8723297188494255,154.1199951171875,2.9123907111432867,155.1699981689453,4.0175880069602465,155.5399932861328,-0.1510212062848394
7096,2023-05-12,158.72000122070312,159.0399932861328,155.3000030517578,155.75,1428100.0,0.022614485890118496,1.0720251580833868,3.85712304064364,66.03652982481279,65.95009129428695,-4.40840845343223,-6.5392140172703535,-12.942161089252352,-12.637829861533703,14.462731660107453,3.829986572265625,2.4503576368982465,5.815000915527349,0.1931285389638333,11.436873292090866,3.004064727245577,8.625937103809122,-7.529065960640423,95.20969436703368,33.362149337166386,2.810936188281765,5,-3.5300064086914062,-6.5050048828125,-16.444995880126953,-13.055000305175781,-15.949996948242188,4,-0.1543598778450883,2.6529503007679986,155.2100067138672,2.8723297188494255,154.1199951171875,2.9123907111432867,155.1699981689453,-0.1543598778450883
7097,2023-05-15,159.14999389648438,159.97999572753906,157.5800018310547,158.80999755859375,1916300.0,0.002709127220729579,1.399993896484375,0.11447683439339916,71.58290514054457,66.73437021300953,-4.4469619006843,-6.310634557497224,-13.32547939698128,-12.885457876620222,16.121223447421297,2.399993896484375,2.4692348035775638,5.621493530273426,0.14234528135932578,11.100641779187526,2.881919405816376,8.361067654730476,-7.174152833814674,89.10758053922433,25.935140219080935,2.739574124457053,5,-3.4899978637695312,-6.464996337890625,-16.31249237060547,-13.484992980957031,-15.079986572265625,0,-0.1452717310955437,1.0720251580833868,158.72000122070312,2.6529503007679986,155.2100067138672,2.8723297188494255,154.1199951171875,-0.1452717310955437
7098,2023-05-16,158.82000732421875,159.3800048828125,157.1300048828125,158.1199951171875,1331700.0,-0.0020734312593204685,1.4725175223850564,2.058881608473207,68.40028006224051,67.63437418402428,-3.8772604891018716,-5.520188153833033,-12.787599704768468,-12.369821132632211,17.578507931607877,2.25,2.696382699933082,4.819506835937489,-0.7800121300692524,10.41902580194423,2.019747352934104,7.619266318940873,-5.883667701764722,84.77704531983403,21.564845376915827,2.799759483003372,5,-3.1600112915039062,-6.135009765625,-14.170005798339844,-13.155006408691406,-15.150009155273438,1,-0.13241413592907614,1.399993896484375,159.14999389648438,1.0720251580833868,158.72000122070312,2.6529503007679986,155.2100067138672,-0.13241413592907614
7099,2023-05-17,158.9199981689453,160.3699951171875,157.7899932861328,160.0,1601500.0,0.0006295859470806242,1.8351792077132676,-1.5428328537797542,68.31683068596021,68.38123831068435,-3.2866443738099917,-5.058054969735622,-12.60848407881437,-12.297183516654371,19.13603431548046,2.5800018310546875,2.96747856857462,4.397998046874989,-0.9789718505317069,9.774967944281684,1.7095130981716409,7.086482995578336,-5.138419813881086,79.72030509067784,15.497381328006924,2.6884849487033513,5,-2.9550018310546875,-6.040000915527344,-13.342498779296875,-13.254997253417969,-15.509994506835938,2,-0.1288698462339971,1.4725175223850564,158.82000732421875,1.399993896484375,159.14999389648438,1.0720251580833868,158.72000122070312,-0.1288698462339971
7100,2023-05-18,160.67999267578125,161.02999877929688,158.9499969482422,159.02999877929688,1616300.0,0.011074720155514362,-1.2983476648120047,-1.527769536161856,71.03195322723083,68.13024518809051,-4.062999972803794,-6.28745437719806,-14.05317257739074,-13.870487158700996,20.734679114684415,2.1100006103515625,2.985633278510136,5.616493225097656,0.04287135072016213,11.19011509947515,2.829682287908895,8.403304162286418,-5.976035974019766,93.89168648357882,28.2342615628243,2.786810937188747,5,-3.9849929809570312,-7.469993591308594,-15.102493286132812,-15.014991760253906,-14.0,3,-0.15222798462801335,1.8351792077132676,158.9199981689453,1.4725175223850564,158.82000732421875,1.399993896484375,159.14999389648438,-0.15222798462801335
7101,2023-05-19,160.0800018310547,161.10000610351562,158.35000610351562,161.10000610351562,1529300.0,-0.003734073139629923,4.392134276781307,-0.6181866942867184,68.70990442086885,68.10185240339186,-3.0623500605694005,-5.240215393657735,-13.071614010796054,-13.11509795051441,21.93868285551132,2.75,3.266985975365742,4.562002563476568,-1.09486155260754,10.218866679560676,1.7335705054345283,7.390434621518608,-4.363878396887543,74.30720506730007,7.070856671177296,2.828432058042052,5,-3.3499984741210938,-6.834999084472656,-14.2550048828125,-14.415000915527344,-14.419998168945312,4,-0.14705152595991078,-1.2983476648120047,160.67999267578125,1.8351792077132676,158.9199981689453,1.4725175223850564,158.82000732421875,-0.14705152595991078
7102,2023-05-22,160.0,161.0399932861328,159.1300048828125,160.19000244140625,2249500.0,-0.0004997615575936809,1.0211687200271269,0.18627612308704952,66.39903263445004,67.56321679100792,-2.551479858371607,-4.896160596446521,-12.62406143824336,-12.882736698824061,22.789690015108214,1.9099884033203125,3.6231978772799494,4.15500106811524,-1.7515510802670633,10.061553216497543,1.2017249939240742,7.108277142306406,-3.3147776853501227,72.29204621451468,6.700204740895671,2.953276074191153,5,-3.2699966430664062,-6.754997253417969,-13.230003356933594,-14.334999084472656,-16.389999389648438,0,-0.10768747329711914,4.392134276781307,160.0800018310547,-1.2983476648120047,160.67999267578125,1.8351792077132676,158.9199981689453,-0.10768747329711914
7103,2023-05-23,156.1300048828125,159.00999450683594,155.69000244140625,159.00999450683594,2027300.0,-0.024187469482421897,1.3055583518329157,15.157645358175394,60.803211257005856,67.22417654536555,1.6416500760264796,-0.7686539610391776,-8.488383003060335,-8.871279829222999,22.777207589391484,4.30999755859375,3.3190834399574953,0.09650573730468182,-5.577819083512338,5.770830558121702,-2.740656673103814,2.9336681477131776,4.970001220703125,8.133126498378227,-62.06920454251435,2.837162410408506,5,1.029998779296875,-2.154998779296875,-9.29250717163086,-10.465003967285156,-12.6300048828125,1,-0.0772433048192479,1.0211687200271269,160.0,4.392134276781307,160.0800018310547,-1.2983476648120047,160.67999267578125,-0.0772433048192479
7104,2023-05-24,155.35000610351562,157.9499969482422,155.0500030517578,157.1199951171875,2671000.0,-0.004995828827920157,-1.4472572753026012,0.6145817328324759,60.2917063185064,66.84137261906889,2.9217251102694775,0.18795049523541252,-7.420496801905983,-7.976071365271423,22.85118907835687,2.899993896484375,3.1527031817685724,-0.7894935607910156,-6.320708892016853,4.741721770434822,-3.5551012264039343,1.976114104821903,5.6899871826171875,4.958725626934145,-70.07772855803375,2.765607665612922,5,2.7249984741210938,-0.9350051879882812,-8.512508392333984,-9.685005187988281,-7.8800048828125,2,-0.07518511410155648,1.3055583518329157,156.1300048828125,1.0211687200271269,160.0,4.392134276781307,160.0800018310547,-0.07518511410155648
7105,2023-05-25,136.66000366210938,141.2100067138672,129.25999450683594,134.74000549316406,13120000.0,-0.1203089907119308,1.168785403630815,-1.0847514612320903,21.264854381605502,61.866742014268084,20.901731875717473,18.510961601412873,11.384190217746834,10.746378069089218,24.015446111295784,26.090011596679688,2.5018960450998406,-18.643996429443348,-28.935971308046135,-8.352021550840561,-23.78998386874474,-13.498008990141955,24.140390014648432,23.24122631929292,-48.40725282823492,5.145987439301396,5,8.519996643066406,8.519996643066406,10.177494049072266,8.360000610351562,8.779998779296875,3,0.04939265197657483,-1.4472572753026012,155.35000610351562,1.3055583518329157,156.1300048828125,1.0211687200271269,160.0,0.04939265197657483
7106,2023-05-26,142.4499969482422,142.7100067138672,134.58999633789062,136.50999450683594,4864100.0,0.04236787012276477,1.5139265502026624,3.093754221999698,32.97787651357855,57.57729438904963,14.037304569821003,12.473675924169925,5.820435681088981,5.041671074875694,24.768229477766905,8.120010375976562,2.173402596960358,-12.291002655029303,-24.074021111198732,-0.507984198859873,-18.182511883114017,-6.399493426944588,16.45797277832031,41.50409989945907,-27.064557776375203,5.891509228084712,5,2.7300033569335938,2.7300033569335938,4.387500762939453,1.3850021362304688,1.82000732421875,4,0.029694600338082022,1.168785403630815,136.66000366210938,-1.4472572753026012,155.35000610351562,1.3055583518329157,156.1300048828125,0.029694600338082022
7107,2023-05-30,138.47999572753906,142.22999572753906,138.16000366210938,141.89999389648438,3243900.0,-0.027869437035829447,-1.0049309405242883,-0.5757570308566496,30.154554816665737,53.32776936176354,16.50231865416862,16.071316357064347,10.035170996067507,9.070587452756001,25.561694192764566,4.2899932861328125,1.6275342699171915,-15.50150375366212,-29.352014920161565,-1.6509925871626763,-22.42675933691183,-8.576248170412413,18.649095485839837,30.991600741859244,-34.74375250500755,6.925255583249716,5,6.700004577636719,6.700004577636719,8.357501983642578,5.355003356933594,5.05999755859375,1,0.05184870130049002,1.5139265502026624,142.4499969482422,1.168785403630815,136.66000366210938,-1.4472572753026012,155.35000610351562,0.05184870130049002
7108,2023-05-31,134.8800048828125,139.08000183105472,134.44000244140622,138.39999389648438,5526600.0,-0.025996468484946966,-1.1090935573141705,1.0292371047547662,28.430477655426003,48.895952358370856,18.270651306124762,19.08984281613766,13.716414328076127,12.676584925639474,26.784580311072226,4.639999389648494,0.5816095712777098,-18.11099472045899,-34.37181267267886,-1.8501767682391232,-26.241403696568938,-9.980585744349042,20.57694052817382,19.588741365408875,-45.2465418969378,8.130408976109935,5,10.299995422363281,10.299995422363281,11.80499267578125,8.954994201660156,10.019989013671875,2,0.06472416526915103,-1.0049309405242883,138.47999572753906,1.5139265502026624,142.4499969482422,1.168785403630815,136.66000366210938,0.06472416526915103
7109,2023-06-01,129.55999755859378,133.46000671386722,129.47000122070312,132.99000549316406,4691700.0,-0.03944252025228567,-1.2105289853541168,0.9744371136523159,23.73536734102703,43.64077614879265,21.21941536253115,23.840398300990472,19.060754428812487,17.919511630890923,28.061790465837106,5.410003662109375,-0.8535088948830207,-22.293502044677695,-41.64421219234384,-2.9427918970115456,-31.968857118510783,-12.618146970844606,24.325130798143533,2.230503936650768,-58.300354928678594,9.67535507383308,6,15.620002746582003,15.620002746582003,17.842502593994112,14.840003967285128,17.94999694824216,3,0.10759495758018844,-1.1090935573141705,134.8800048828125,-1.0049309405242883,138.47999572753906,1.5139265502026624,142.4499969482422,0.10759495758018844
7110,2023-06-02,133.61000061035156,134.0,129.86000061035156,130.02999877929688,2354900.0,0.031259672183354015,-1.1122455731974574,-1.0437298978152931,24.5695499533458,38.73629231906788,14.444738077808722,19.35981302618461,15.158406051455245,13.844894899037456,29.625112734784654,4.440002441406222,-2.243131167766734,-17.339999389648426,-38.34178548150638,3.6617867022095254,-27.840892435577388,-6.839106343719465,18.797619715391676,31.268864592132967,-23.847779563479815,10.500893045928972,6,11.539993286132812,11.569999694824219,13.792499542236328,10.790000915527344,14.05999755859375,4,0.10373475448721581,-1.2105289853541168,129.55999755859378,-1.1090935573141705,134.8800048828125,-1.0049309405242883,138.47999572753906,0.10373475448721581
7111,2023-06-05,130.24000549316406,133.88999938964844,130.0,133.61000061035156,2730200.0,-0.025222626313844976,-1.0207757001196922,-0.9413389367442534,22.36664590738245,33.84380490494925,14.680617819561178,21.863687986324578,18.742134675728835,17.139932783450206,30.626768935203373,3.8899993896484375,-3.881353753449133,-19.448494720458996,-42.26008996081259,3.363100519894587,-30.854292340635794,-8.042697100282197,20.778757283444747,6.0345188397097,-42.93258156587799,11.405797620176791,6,13.894989013671875,14.939994812011719,17.162494659423828,14.159996032714844,17.759994506835938,0,0.116707588353411,-1.1122455731974574,133.61000061035156,-1.2105289853541168,129.55999755859378,-1.1090935573141705,134.8800048828125,0.116707588353411
7112,2023-06-06,131.28999328613278,131.69000244140622,128.85000610351562,130.13999938964844,2089800.0,0.00806194524480297,1.912798522645522,-0.3412449741007631,24.042958291359326,29.759332353210752,10.20276627957898,19.92538549357593,17.86026911004504,15.987440117482635,31.719344199426686,2.8399963378905966,-5.9084817339941935,-17.18600692749027,-41.23251506081809,6.860501205837551,-29.209260994154164,-5.162752860826373,18.423243394289642,23.851302068961058,-19.735691364220646,12.02325406666391,6,12.110008239746122,13.685012817382841,16.477508544921903,13.110008239746122,16.62001037597659,1,0.09886519651227021,-1.0207757001196922,130.24000549316406,-1.1122455731974574,133.61000061035156,-1.2105289853541168,129.55999755859378,0.09886519651227021
7113,2023-06-07,132.33999633789062,133.64999389648438,130.44000244140622,130.44999694824222,1931500.0,0.007997586300956483,-2.361268005080898,1.6434864527771302,25.37975272152464,25.880226397990555,6.060602071672548,18.000199741668325,16.950857032686002,14.861074012792756,33.334133941333256,3.2099914550781534,-8.0483999013193,-14.994503784179699,-39.85671223057034,9.86770466221094,-27.42560800737502,-2.5633995609843794,15.704181896379254,67.76688098130425,27.562854614027984,12.431104223195318,6,3.4400100708007812,12.635009765625,15.647502899169922,12.060005187988281,16.770004272460938,2,0.08463047648608324,1.912798522645522,131.28999328613278,-1.0207757001196922,130.24000549316406,-1.1122455731974574,133.61000061035156,0.08463047648608324
7114,2023-06-08,132.8800048828125,133.50999450683594,131.28999328613278,132.88999938964844,1456300.0,0.004080463653203692,2.5520453130531835,-0.005288100562718567,23.65428475410374,26.14571866160147,2.2328360169952646,16.640524561561534,16.46615572535478,14.236848320051422,34.86844251888065,2.2200012207031534,-10.332455971017993,-13.392495727539057,-38.841918523128186,12.056927068050058,-26.117207125333607,-0.6677843297445065,13.628639580997032,78.25249622233416,42.98732025713028,12.724711397794557,6,2.9000015258789062,12.095001220703125,16.339996337890625,11.519996643066406,16.0,3,0.09045746968682278,-2.361268005080898,132.33999633789062,1.912798522645522,131.28999328613278,-1.0207757001196922,130.24000549316406,0.09045746968682278
7115,2023-06-09,131.77000427246094,133.64999389648438,131.55999755859378,131.69000244140622,2895800.0,-0.008353405851621365,-11.293676793970384,-8.004580152674599,23.427817348218397,25.084600976561454,2.8790018512511324,16.763914607340098,17.610356803976032,15.247817614675938,36.47081534403227,2.0899963378905966,-12.492540682267133,-13.330496215820318,-39.202322070227154,12.541329638586518,-26.266409143023736,-0.39458328861690006,13.325949122525088,57.9365487842907,26.469389326105073,12.935912927203422,6,3.7699966430664062,13.205001831054688,18.122493743896484,12.68499755859375,19.069992065429688,4,0.11945047980593082,2.5520453130531835,132.8800048828125,-2.361268005080898,132.33999633789062,1.912798522645522,131.28999328613278,0.11945047980593082
7116,2023-06-12,134.22000122070312,134.32000732421878,131.19000244140622,131.57000732421878,1458900.0,0.01859297919711933,1.1964899506365807,33.12416555405997,26.833208004997744,24.715562441931677,-0.9623965554902725,13.05359289313489,15.260485852540938,12.765999374970107,37.17421565234964,3.130004882812557,-14.75184898444644,-9.655499267578136,-35.129122306879054,15.818123771722767,-22.39231078722858,3.0813122520723084,9.576276390965262,98.17173526146311,68.89982964100675,12.736811519650454,6,-0.25499725341796875,10.7550048828125,16.34749984741211,10.235000610351562,17.67999267578125,0,0.10020858907701724,-11.293676793970384,131.77000427246094,2.5520453130531835,132.8800048828125,-2.361268005080898,132.33999633789062,0.10020858907701724
7117,2023-06-13,136.02999877929688,136.16999816894528,134.08999633789062,134.13999938964844,1951000.0,0.013485304292446765,-1.0904483311224478,0.7132089595209381,31.24299072340574,25.028063893929428,-3.52741967202428,9.931907593181393,13.485378920777748,10.958972061851455,37.50819833556772,2.080001831054659,-14.286753882236894,-6.689501953124989,-31.32929016792059,17.950286261670612,-19.00939606052279,5.630392154272812,6.570577111719302,97.5567278527704,62.900589874989535,12.319894107397799,6,-3.5199966430664062,8.94500732421875,14.982498168945312,8.75,15.540008544921875,1,0.0879953049189095,1.1964899506365807,134.22000122070312,-11.293676793970384,131.77000427246094,2.5520453130531835,132.8800048828125,0.0879953049189095
7118,2023-06-14,137.78999328613278,138.97999572753906,136.49000549316406,137.69000244140622,1574800.0,0.012938282162976655,1.0080601000436384,0.05290522593510572,33.907607666649,26.158312818998535,-5.398983616477722,6.86772752729442,11.63766484722251,9.132695904788278,37.7746800491216,2.9499969482421875,-14.594093692985695,-3.8780067443848054,-27.394078212574726,19.6380647238051,-15.636042478479766,7.880028989710155,3.71053702188334,84.72396062876419,44.398227695426236,11.758035734094953,6,-3.8749923706054403,7.185012817382841,13.470001220703153,6.990005493164091,13.010009765625028,2,0.07344517649377869,-1.0904483311224478,136.02999877929688,1.1964899506365807,134.22000122070312,-11.293676793970384,131.77000427246094,0.07344517649377869
7119,2023-06-15,138.44000244140622,139.50999450683594,137.72000122070312,138.21000671386722,1346700.0,0.004717390136768751,-1.9586501721333183,2.3001678620473487,52.437019872364246,29.25469836555614,-5.204171573777018,4.853585453592558,10.877311172984406,8.368416895588012,37.775602154114054,1.7899932861328125,-14.404742729982047,-2.203997802734392,-24.29754865778716,19.889553052318377,-13.250773230260762,8.842777624791978,2.0484859302498535,87.13950617963177,42.80814116312432,11.046775427526384,6,-4.26000213623044,6.535003662109403,13.764991760253935,6.339996337890653,13.479995727539091,3,0.0770730856745061,1.0080601000436384,137.78999328613278,-1.0904483311224478,136.02999877929688,1.1964899506365807,134.22000122070312,0.0770730856745061
7120,2023-06-16,136.22000122070312,139.07000732421878,136.08999633789062,139.07000732421878,2592600.0,-0.01603583633020156,1.09123130133097,-12.391561069465139,40.54628785349335,31.274658581790685,-2.8776197562884818,5.4253067331272575,12.965021485348359,10.531452147720927,37.72162571234712,2.9800109863281534,-13.840936040592709,-3.2009994506835824,-23.236809051008805,16.83481014964164,-13.218904250846208,6.816905349479043,3.3374085695017186,60.45677375339073,15.116428040189,10.017904800162615,6,-2.0400009155273438,8.7550048828125,16.052494049072266,8.55999755859375,15.509994506835938,4,0.09293792063323858,-1.9586501721333183,138.44000244140622,1.0080601000436384,137.78999328613278,-1.0904483311224478,136.02999877929688,0.09293792063323858
7121,2023-06-20,136.53999328613278,137.6300048828125,134.75999450683594,136.22000122070312,2721100.0,0.0023490828260324115,1.2959942871442436,-0.1122776772424907,46.6894142497359,33.79093146605475,-2.4696936772007803,3.4270392113766093,12.502768520270223,10.10723649729212,38.02209728202307,2.8700103759765625,-12.420413052741281,-1.7040069580078523,-19.23958996808841,15.83157605207272,-10.471798463048145,7.063784547032441,2.9700012207031534,45.202910995058666,-1.8718005763905623,8.767791505040284,6,-1.5649948120116903,8.435012817382841,15.732501983642607,8.240005493164091,14.710006713867216,1,0.10473124179661264,1.09123130133097,136.22000122070312,-1.9586501721333183,138.44000244140622,1.0080601000436384,137.78999328613278,0.10473124179661264
7122,2023-06-21,142.77000427246094,145.60000610351562,137.46000671386722,137.96000671386722,5274500.0,0.04562773760558603,-1.8020663718208831,15.031615087503035,62.35514786876398,37.899308704636894,-7.7108960843713135,-4.3847953590393445,6.074551301291422,3.7939602848875325,37.64228096016923,9.060012817382841,-11.103880082011926,5.387503814697254,-9.070615296359449,19.845622925753972,-1.8415557408310974,12.616563370225606,-13.919998168945312,73.89299996762438,22.37728481333565,7.229059555528357,6,-4.375,2.2050018310546875,10.932491302490234,3.4399948120117188,9.669998168945312,2,0.06394893430555526,1.2959942871442436,136.53999328613278,1.09123130133097,136.22000122070312,-1.9586501721333183,138.44000244140622,0.06394893430555526
7123,2023-06-22,144.07000732421875,144.5,142.4499969482422,143.5800018310547,3413800.0,0.009105575491031637,2.037062154555627,0.10187229560825875,75.99428137181474,43.71486388438256,-8.014864196884304,-6.9931722659300135,4.5828478015864675,2.4186835374936777,38.747506630832305,2.0500030517578125,-9.165805443066773,7.290506744384771,-4.664746564306597,19.245760053076125,1.3128800900391013,13.268133398730441,-14.885001220703117,85.88563521679704,26.973416705816106,5.977626654345678,6,-5.6750030517578125,0.904998779296875,10.102489471435547,2.6099929809570312,10.259994506835938,3,0.05205802470129539,-1.8020663718208831,142.77000427246094,1.2959942871442436,136.53999328613278,1.09123130133097,136.22000122070312,0.05205802470129539
7124,2023-06-23,143.6699981689453,144.3699951171875,142.05999755859375,143.9600067138672,3491300.0,-0.0027764915314625327,3.1622126910810513,-0.5918475383800953,70.73370467650882,48.97107358752594,-6.619440545453159,-7.9190812972456115,4.876046185952561,2.7645986606198107,40.18690741905211,2.30999755859375,-7.274170686428334,7.474497985839832,-1.4072104831548984,16.356206454834563,3.033643751342481,11.915352220337184,-14.156692065429667,82.19551780588984,18.969236862391924,4.440854234497365,6,-5.274993896484375,1.3050079345703125,10.502498626708984,3.0100021362304688,9.360000610351562,4,0.04962765346755371,2.037062154555627,144.07000732421875,-1.8020663718208831,142.77000427246094,1.2959942871442436,136.53999328613278,0.04962765346755371
7125,2023-06-26,143.41000366210938,145.97000122070312,142.83999633789062,143.80999755859375,2453400.0,-0.0018096645795888655,-3.0649188514357055,1.3792486583184258,81.13473396691558,55.00457647218347,-5.067583984262853,-7.512642338389298,5.065593258057731,2.947202013238382,38.46435673561809,3.1300048828125,-5.404003500469912,6.877003479003918,-2.573785541530043,16.327792499537864,2.1516089687369515,11.602397989270884,-13.574963558593737,77.16328255694138,6.425749681774192,4.725394510266974,6,-3.3800048828125,1.56500244140625,11.012493133544922,3.464996337890625,7.9499969482421875,0,0.0593403130153074,3.1622126910810513,143.6699981689453,2.037062154555627,144.07000732421875,-1.8020663718208831,142.77000427246094,0.0593403130153074
7126,2023-06-27,146.67999267578125,146.8300018310547,142.75999450683594,142.91000366210938,2438400.0,0.022801680009550518,1.0,-9.425116350041963,82.92681334337102,60.747223429957394,-7.1345236971227735,-11.014185197990798,1.7932954110475237,-0.4355986477956719,36.96506041319717,4.07000732421875,-3.291029529419859,9.935492706298817,-0.23478053963549428,20.105765952233128,4.850356083331661,15.020629329265972,-16.199554127578125,98.39904766867728,20.833048218158964,5.085136622967156,6,-5.8849945068359375,-1.704986572265625,8.272506713867188,0.5250091552734375,3.8900146484375,1,0.034428710825751496,-3.0649188514357055,143.41000366210938,3.1622126910810513,143.6699981689453,2.037062154555627,144.07000732421875,0.034428710825751496
7127,2023-06-28,145.66000366210938,146.99000549316406,145.3699951171875,146.33999633789062,1898000.0,-0.00695383872786548,-1.571425111412517,-0.1803699356457684,78.53472453762731,65.7057919711772,-5.146022975788867,-9.938246851542033,2.8384059298785473,0.40893639305949137,35.37775300117978,1.6200103759765625,-0.9396991813159445,8.556503295898438,-2.351825823879068,19.464832415675943,3.102338736009699,14.010667855787176,-14.198591316935165,73.02231865128617,-5.5443052163591915,5.454164559888752,6,-4.785003662109375,-0.7150039672851562,9.327499389648438,1.5800018310546875,4.5500030517578125,2,0.03837701632122603,1.0,146.67999267578125,-3.0649188514357055,143.41000366210938,3.1622126910810513,143.6699981689453,0.03837701632122603
7128,2023-06-29,143.61000061035156,145.63999938964844,143.42999267578125,145.22000122070312,1863400.0,-0.014073891255098725,-1.2436428698676292,2.3676734583969123,71.58953658088794,67.8338493832354,-2.440250850448024,-7.589813999651483,4.803184442746755,2.383309998038726,33.48080186826286,2.230010986328125,1.1671849967006835,6.070000457763683,-5.157693516210259,17.29769443173761,0.4561534707767123,11.683847444750654,-10.906300813338163,31.440173572315093,-45.21779886678334,5.613846986986966,6,-2.7350006103515625,0.31999969482421875,11.37750244140625,3.6300048828125,6.19000244140625,3,0.06148598143253681,-1.571425111412517,145.66000366210938,1.0,146.67999267578125,-3.0649188514357055,143.41000366210938,0.06148598143253681
7129,2023-06-30,143.5,144.82000732421875,143.05999755859375,144.72999572753906,2143600.0,-0.000765967619831831,1.496434252816345,0.763972211954925,74.59119545140767,71.61661689411477,-1.7176351771346958,-6.7268029729928,4.853616882234917,2.399348569684321,31.07575626066271,1.760009765625,2.9043297600026676,5.2629997253417855,-5.603803951820396,16.129803402503967,-0.1704021132393052,10.696401563922876,-9.653395747294553,17.49417425996869,-58.99011170801522,5.433401838581087,6,-2.625,-0.09999847412109375,12.0675048828125,3.7400054931640625,3.3000030517578125,4,0.07547039603522432,-1.2436428698676292,143.61000061035156,-1.571425111412517,145.66000366210938,1.0,146.67999267578125,0.07547039603522432
7130,2023-07-03,147.47000122070312,147.74000549316406,143.1699981689453,143.5,1300600.0,0.02766551373312276,1.0266063985275808,-3.2276544802689524,76.11352493131444,74.88596252540128,-4.385148118938815,-10.124285307135438,0.8251074926949684,-1.6329028607853218,28.57155130649115,4.57000732421875,4.554681033417722,8.540000915527344,-2.840031967420771,19.92003379847546,2.8499844740532865,14.230017357001401,-12.571924868760988,94.57823942151545,19.976503805567987,5.690016441474061,7,-4.8699951171875,-9.174995422363281,8.775001525878906,-0.2299957275390625,0.9499969482421875,0,0.03770256670895855,1.496434252816345,143.5,-1.2436428698676292,143.61000061035156,-1.571425111412517,145.66000366210938,0.03770256670895855
7131,2023-07-05,145.44000244140625,147.49000549316406,144.61000061035156,147.47000122070312,2480500.0,-0.013765503237901155,1.7826035677428866,-0.5113345478864469,68.38609810228104,75.55606810690317,-1.0727265413767668,-7.2698846025576245,2.7350518179069354,0.31985458618180473,25.93201600489161,2.8800048828125,4.988896398336692,5.750002288818365,-5.2088833402789305,16.70888791791566,0.2705594742697315,11.229445103366999,-9.257733175341912,50.85471896814244,-19.982346623765416,5.479442814548644,7,-0.5400009155273438,-7.144996643066406,-0.26000213623046875,-0.26000213623046875,3.1999969482421875,2,0.040704057134008265,1.0266063985275808,147.47000122070312,1.496434252816345,143.5,-1.2436428698676292,143.61000061035156,0.040704057134008265
7132,2023-07-06,144.27000427246094,145.55999755859375,144.13999938964844,144.6199951171875,1258700.0,-0.00804454173064717,-3.6557270430497537,0.17240938679174372,62.96002197265632,74.10781706255223,0.3714887668840845,-5.351996707765807,3.689297084582023,1.4284954993738097,23.00216142016479,1.4199981689453125,6.129667360798436,3.9310035705566406,-6.45576803386578,14.317775174979062,-1.2623822316545557,9.124389372767837,-6.931961383686627,25.85480047862958,-41.4400585999646,5.19338580221121,7,0.6299972534179688,-5.974998474121094,0.9099960327148438,0.9099960327148438,3.0,3,0.04366814213063974,1.7826035677428866,145.44000244140625,1.0266063985275808,147.47000122070312,1.496434252816345,143.5,0.04366814213063974
7133,2023-07-07,143.5399932861328,145.17999267578125,143.27999877929688,144.47000122070312,1378900.0,-0.0050600330263348425,-1.6206867521862207,2.6572350350961327,60.16744512038205,72.93378822298259,1.1380935123145832,-3.9419962092107994,4.226085929706244,2.124535049335549,20.504761947664633,1.899993896484375,7.054732559341801,2.6409927368164006,-7.1186896549994,12.400675128632201,-2.2388484590914857,7.520833932724287,-5.161754136919512,10.256301575760737,-52.27583350111551,4.8798411959078996,7,1.7100067138671875,-5.244987487792969,1.6400070190429688,1.6400070190429688,2.0800018310546875,4,0.04646797923724555,-3.6557270430497537,144.27000427246094,1.7826035677428866,145.44000244140625,1.0266063985275808,147.47000122070312,0.04646797923724555
7134,2023-07-10,144.89999389648438,145.67999267578125,144.08999633789062,144.08999633789062,1543400.0,0.009474715577285409,-2.92592871675081,-0.8709576859341417,67.91905912118955,71.46537990679082,-0.03250175009284817,-4.590684338769108,2.656635848140411,0.7156127169167235,17.82494621982741,2.1399993896484375,6.986316356846231,3.399993896484375,-5.741280934782225,12.541268727750975,-1.1706435191489106,7.970631312117661,-5.585578112875993,37.85542570951586,-23.909014808320386,4.570637415633297,7,0.350006103515625,-6.604988098144531,0.28000640869140625,0.28000640869140625,-0.399993896484375,0,0.033816489728591526,-1.6206867521862207,143.5399932861328,-3.6557270430497537,144.27000427246094,1.7826035677428866,145.44000244140625,0.033816489728591526
7135,2023-07-11,147.50999450683594,147.66000366210938,144.91000366210938,145.33999633789062,2914800.0,0.018012427331198788,1.2267057915057915,2.679018159897521,70.69030022562973,70.1057673381529,-2.2347670077512873,-6.283164159951866,-0.14131748194932925,-1.9045189454037086,15.21601172479543,2.760009765625,6.474236713928207,5.222994995117176,-3.061215144837604,13.507205135071956,1.080889925139786,9.365100065094566,-7.35301975227199,96.57513725927372,31.36431973637285,4.1421050699773865,7,-2.1099929809570312,-9.214988708496094,-2.3299942016601562,-2.3299942016601562,-3.2599945068359375,1,-0.00481317525264513,-2.92592871675081,144.89999389648438,-1.6206867521862207,143.5399932861328,-3.6557270430497537,144.27000427246094,-0.00481317525264513
7136,2023-07-12,147.6699981689453,148.80999755859375,146.97000122070312,148.05999755859375,1518600.0,0.0010846970921822852,-1.0558695411264267,-0.1797233726874477,61.986285007868275,68.26705183484633,-2.502762253451465,-5.674813580440457,-0.5022510522150014,-2.1089537768943103,12.77661577188543,1.839996337890625,6.270199304758023,4.710498809814453,-2.978710937069536,12.399708556698442,0.8658939363724585,8.555103683256448,-6.754720340521345,79.3851782767774,14.641703154358055,3.8446048734419933,7,-1.7350006103515625,-8.839996337890625,-2.5050010681152344,-2.4899978637695312,-5.4900054931640625,2,0.005078892187307726,1.2267057915057915,147.50999450683594,-2.92592871675081,144.89999389648438,-1.6206867521862207,143.5399932861328,0.005078892187307726
7137,2023-07-13,148.0,148.49000549316406,146.27000427246094,147.3000030517578,1466300.0,0.0022347249620544574,1.6428461140225792,-1.7948667788254626,60.09243048121217,66.98959560154903,-2.7557225688130416,-5.335633855651338,-1.0322010884403312,-2.4453542434155793,10.702381328486627,2.220001220703125,5.907403000269653,4.442000579833973,-2.8281745138149574,11.712175673482903,0.806913033009522,8.077088126658424,-6.137355803955671,85.35266297659582,22.32171035454389,3.6350875468244643,7,-2.06500244140625,-9.169998168945312,-3.3425025939941406,-2.8199996948242188,-5.19000244140625,3,0.004324320200327358,-1.0558695411264267,147.6699981689453,1.2267057915057915,147.50999450683594,-2.92592871675081,144.89999389648438,0.004324320200327358
7138,2023-07-14,147.91000366210938,148.41000366210938,146.52999877929688,147.80999755859375,1376900.0,-0.0006080833641258776,2.4181717297822165,0.14286648501362398,61.06473919480373,65.48665601748192,-2.2256798715396826,-4.6890059719356145,-1.180204037134672,-2.381345527839585,9.322217786595068,1.8800048828125,5.146099677310076,3.84600372314452,-3.1368728315749763,10.828880277864016,0.3545654457847718,7.337442000504268,-5.213677062559128,80.93233763294863,19.485945137419435,3.491438277359751,7,-1.9200057983398438,-8.285003662109375,-3.7224998474121094,-2.93499755859375,-6.1300048828125,4,-0.004326951347459085,1.6428461140225792,148.0,-1.0558695411264267,147.6699981689453,1.2267057915057915,147.50999450683594,-0.004326951347459085
7139,2023-07-17,149.11000061035156,149.86000061035156,147.2899932861328,147.41000366210938,1368600.0,0.00811302088115351,-1.6494679135762658,16.998931949954226,64.17910334456107,64.16060917450932,-2.8454399153500844,-5.321482422304541,-2.532436822671741,-3.574749303191936,8.149898205402312,2.57000732421875,4.594420730078525,4.512500762939453,-2.2892484783949953,11.314250004273902,1.111626142272229,7.913375383606677,-5.6800334957160885,84.84847550731651,24.341322421881785,3.400874620667224,7,-2.5400009155273438,-8.584999084472656,-8.732494354248047,-4.1349945068359375,-8.399993896484347,0,-0.023405576278441642,2.4181717297822165,147.91000366210938,1.6428461140225792,148.0,-1.0558695411264267,147.6699981689453,-0.023405576278441642
7140,2023-07-18,148.8800048828125,150.57000732421875,147.77999877929688,149.67999267578125,1350600.0,-0.0015424567540581746,1.1627829954342221,-0.47058189945337536,56.447867883553776,62.83413915020629,-2.6757893954068095,-4.315667191084998,-2.4401782283530338,-3.303824208073223,6.706531520200433,2.790008544921875,4.350228916096739,3.6495048522949105,-2.1524294354361757,9.451439140025997,0.7485377084293816,6.550471996160439,-4.549833078776771,60.6976455350331,4.777696459249746,2.9009671438655382,7,-1.9550018310546875,-8.0,-8.502498626708984,-3.904998779296875,-6.660003662109375,1,-0.029419698677872308,-1.6494679135762658,149.11000061035156,2.4181717297822165,147.91000366210938,1.6428461140225792,148.0,-0.029419698677872308
7141,2023-07-19,150.83999633789062,151.47000122070312,149.50999450683594,149.66000366210938,1484400.0,0.013164907246079771,-1.648638060086191,-1.4750133516441597,64.38886854383681,62.992899880337454,-4.2345454425804405,-5.427688772900183,-4.6401533824478065,-5.16588645773237,5.050833444388904,2.589996337890625,4.116603730383275,4.894496154785145,0.17915425145494623,9.609838058115344,2.5368252031200598,7.25216710645023,-5.511450850625607,87.88451437408116,32.71811168277066,2.3576709516650967,7,-3.464996337890625,-9.509994506835938,-10.58249282836914,-5.864990234375,-26.95999908447267,2,-0.04368865352614193,1.1627829954342221,148.8800048828125,-1.6494679135762658,149.11000061035156,2.4181717297822165,147.91000366210938,-0.04368865352614193
7142,2023-07-20,151.89999389648438,152.8300018310547,149.5500030517578,151.38999938964844,1794200.0,0.0070272976950973565,1.7679193412352483,0.4322014172658149,74.36800694674314,64.57074008326647,-4.580050465469299,-6.080363185808267,-5.9350217185033785,-6.162950043061443,5.420590562533753,3.279998779296875,3.5190345410416626,5.497994232177746,0.33093216176544615,10.665056302590045,2.9144631969715817,8.08152526738391,-5.465986377200494,85.23797644334753,25.95211646846191,2.5835310352061502,7,-3.4399948120117188,-8.439994812011719,-12.429988861083984,-6.92498779296875,-28.58999633789061,3,-0.06398947736184268,-1.648638060086191,150.83999633789062,1.1627829954342221,148.8800048828125,-1.6494679135762658,149.11000061035156,-0.06398947736184268
7143,2023-07-21,151.57000732421875,153.33999633789062,151.19000244140625,152.52999877929688,4477800.0,-0.002172393584758847,-1.4999911286173062,-1.8823564611195882,73.41850398163629,65.18178951220499,-3.3427446367684013,-5.43852186745093,-5.836655049742717,-5.768435465401126,5.8542186079226015,2.149993896484375,3.301159764989677,4.793007659912121,-0.7373037329819567,10.323319052806198,2.027851963465082,7.5581633563591595,-3.856800942580719,70.7439980024868,5.9168213629495625,2.765155696447038,7,-2.44500732421875,-7.520011901855469,-12.827503204345703,-6.595001220703125,-27.010009765624986,4,-0.05779513981870266,1.7679193412352483,151.89999389648438,-1.648638060086191,150.83999633789062,1.1627829954342221,148.8800048828125,-0.05779513981870266
7144,2023-07-24,150.8000030517578,151.89999389648438,149.42999267578125,151.89999389648438,1957900.0,-0.005080188924276086,3.4909486884268057,1.145833995613059,61.86744740714477,64.20147253237333,-1.8414603970849441,-4.328912975233834,-5.278143782830057,-4.961037524467088,6.0032118965316545,2.470001220703125,3.356366988405739,3.6665031433105355,-1.9392248289109943,9.272231115532065,0.8636391571997706,6.4693671294213,-1.961438678869257,54.316647455952584,-6.468499138209623,2.8028639861107583,7,-0.9950027465820312,-6.750007629394531,-11.354999542236328,-5.8249969482421875,-27.70000457763672,0,-0.059814350728925936,-1.4999911286173062,151.57000732421875,1.7679193412352483,151.89999389648438,-1.648638060086191,150.83999633789062,-0.059814350728925936
7145,2023-07-25,151.9199981689453,152.42999267578125,150.55999755859375,151.0,1269500.0,0.0074270231732229686,-1.077768829737634,-0.8363689328468976,74.69514358054083,65.61356792933694,-2.5368919142707966,-5.0369169533814215,-6.6361176999253075,-6.082093272203366,6.575229153575915,1.8699951171875,3.620796517932888,4.360998535156256,-1.3456923659571203,10.067689436269632,1.507653084599582,7.2143439857129295,-2.4900054931640625,63.682945294755825,1.573850846760898,2.8533454505566826,7,-2.1149978637695312,-7.870002746582031,-12.34249496459961,-6.9449920654296875,-27.430000305175795,1,-0.07378878087275798,3.4909486884268057,150.8000030517578,-1.4999911286173062,151.57000732421875,1.7679193412352483,151.89999389648438,-0.07378878087275798
7146,2023-07-26,151.72999572753906,153.0800018310547,151.22000122070312,152.0,978400.0,-0.0012506743265949805,-1.883736885061686,-0.2934834889622344,80.72488141115075,67.9060624771079,-1.9114204158614143,-4.689621964200342,-6.804363436693507,-5.869837365950275,7.433370742043367,1.8600006103515625,3.6001778470126737,3.9184959411621207,-2.0646286356834196,9.901620518007661,0.9269336527393648,6.910058229584877,-2.3000030517578125,58.82355236764671,-7.546304283675553,2.991562288422767,7,-1.7949981689453125,-7.680000305175781,-12.15249252319336,-6.7549896240234375,-29.3699951171875,2,-0.06267708939973216,-1.077768829737634,151.9199981689453,3.4909486884268057,150.8000030517578,-1.4999911286173062,151.57000732421875,-0.06267708939973216
7147,2023-07-27,151.25,154.9600067138672,151.07000732421875,151.72999572753906,1613300.0,-0.003163486067718546,-8.262111936638268,1.777733823113874,82.42231664701028,70.27912663846419,-1.0302750035059205,-3.9730663144073333,-6.7094418509463765,-5.411029265480522,8.527896103524927,3.8899993896484375,3.249685198224455,3.1590003967285156,-2.9224017750047153,9.240402568461747,0.11829931086188594,6.199701482595145,-1.0380065917968864,32.91144130347806,-38.88105951893465,3.0407010858666212,7,-0.125,-5.0399932861328125,-11.27499771118164,-6.274993896484375,-32.51000213623048,3,-0.18095869584517055,-1.883736885061686,151.72999572753906,-1.077768829737634,151.9199981689453,3.4909486884268057,150.8000030517578,-0.18095869584517055
7148,2023-07-28,152.44000244140625,153.0,151.36000061035156,152.30999755859375,1004300.0,0.007867784736570238,1.6239990234375,-0.27084591664812285,82.16735235912925,72.2778209734162,-1.6875892743918541,-4.709065106759226,-8.267991815354605,-6.534241900263709,9.25409908507323,1.75,3.3050945513743386,3.9075027465820256,-2.0856060306185498,9.900611523782601,0.9109483579817379,6.904057135182313,-1.3699951171875,54.430418167018466,-20.760353065900354,2.9965543886002837,7,-1.0699996948242188,-3.9300003051757812,-10.754997253417969,-7.464996337890625,-36.170005798339844,4,-0.19109160598452013,-8.262111936638268,151.25,-1.883736885061686,151.72999572753906,-1.077768829737634,151.9199981689453,-0.19109160598452013
7149,2023-07-31,154.3300018310547,154.50999450683594,151.94000244140625,152.1999969482422,1284400.0,0.012398316448301694,1.0642587508579273,16.384037558685446,81.00011929631819,75.0058489081678,-3.0835285168881796,-6.056633909889314,-10.51539891848347,-8.313210289539597,10.067988839261584,2.5699920654296875,3.4691905743909217,5.256002044677729,-0.7794712805206814,11.291475369876139,2.2382653820785094,8.273738707276948,-3.2599945068359375,85.68173700144611,12.650833407275883,3.017736662599205,7,-2.1350021362304688,-5.819999694824219,-12.644996643066406,-9.354995727539062,-36.95999908447264,0,-0.1928983601325308,1.6239990234375,152.44000244140625,-8.262111936638268,151.25,-1.883736885061686,151.72999572753906,-0.1928983601325308
7150,2023-08-01,153.02999877929688,154.82000732421875,152.63999938964844,154.57000732421875,685700.0,-0.008423527741423409,1.137253728663964,-0.7230070491145625,72.07584165509266,75.85995703164068,-1.2660838840489532,-4.552122092963316,-9.652017266104082,-6.903658705968951,11.27604749795601,2.1800079345703125,3.621447752078467,3.6779991149902287,-2.5553474512711887,9.911345681251646,0.5613258318595342,6.794672398120923,-1.6699981689453125,50.385392354913996,-20.939478551011284,3.1166732831307082,8,-0.8349990844726562,-4.1699981689453125,-11.344993591308594,-8.05499267578125,-36.47000122070311,1,-0.19558256906439286,1.0642587508579273,154.3300018310547,1.6239990234375,152.44000244140625,-8.262111936638268,151.25,-0.19558256906439286
7151,2023-08-02,151.36000061035156,154.13999938964844,150.92999267578125,152.72999572753906,1422600.0,-0.010912881018536935,-1.8789156049430022,0.8896022828607099,62.46294244093713,74.53717208655112,0.5424817649897875,-2.5464290365193847,-8.427705751069539,-5.099658689959995,12.289091505758995,3.2100067138671875,3.575704057071846,1.7120010375976449,-4.297384977684146,7.721387052879436,-1.2926919700432506,4.71669404523854,3.600006103515625,10.670134905399625,-56.44802958437448,3.004693007640897,8,0.8349990844726562,-2.5,-8.857498168945312,-6.3849945068359375,-35.340003967285156,2,-0.177523801785347,1.137253728663964,153.02999877929688,1.0642587508579273,154.3300018310547,1.6239990234375,152.44000244140625,-0.177523801785347
7152,2023-08-03,150.57000732421875,152.10000610351562,150.52999877929688,151.47000122070312,1647600.0,-0.005219300230888013,-2.20406066079158,0.6569321928183195,59.37944555998183,72.97727670636729,1.2560651608353908,-1.3283611828555308,-8.099188910461976,-4.189275465179492,13.419342584290966,1.57000732421875,3.7632348599215675,0.6070075988769474,-4.850545048203031,6.064560245956926,-2.121768724663042,3.3357839224169368,4.3093991088867085,0.9325982571581006,-61.7762920579909,2.7287763235399947,8,1.6249923706054688,-1.5600051879882812,-7.685005187988281,-5.595001220703125,-34.62001037597655,3,-0.18735475421159586,-1.8789156049430022,151.36000061035156,1.137253728663964,153.02999877929688,1.0642587508579273,154.3300018310547,-0.18735475421159586
7153,2023-08-04,150.2100067138672,152.4600067138672,149.02999877929688,151.00999450683594,1250900.0,-0.0023909184621103696,-1.1708885819965813,0.8888813536333119,54.122971971339936,72.11677943572232,1.5677250215205731,-0.4669810443892004,-8.089602031563459,-3.7416903771768943,14.322562640841003,3.4300079345703125,3.6212982914695147,-0.08649368286131676,-4.630077499798631,4.457090134075997,-2.358285591329974,2.1852982256073403,4.495423413085916,20.38007241984536,-37.895435584578095,2.2717919084686575,8,1.7849960327148438,-1.2000045776367188,-7.300006866455078,-5.2350006103515625,-36.09000396728514,4,-0.20950674018705306,-2.20406066079158,150.57000732421875,-1.8789156049430022,151.36000061035156,1.137253728663964,153.02999877929688,-0.20950674018705306
7154,2023-08-07,149.8000030517578,151.7100067138672,149.66000366210938,150.47000122070312,1045400.0,-0.0027295362744399476,-3.315809762443984,0.837510490577554,53.402366696951056,69.75091533754568,2.0349589379351016,0.3467175817303314,-8.01685561222996,-3.2328236897279794,15.410557234474066,2.0500030517578125,3.184567414677673,-0.7414978027343864,-4.524658657519211,3.0416630520504384,-2.633078230126813,1.1500826246580402,4.564901194335931,13.298845182815308,-42.82499557851087,1.8915804273924182,8,2.1949996948242188,-0.7900009155273438,-7.397502899169922,-4.8249969482421875,-37.060005187988295,0,-0.2238318139226363,-1.1708885819965813,150.2100067138672,-2.20406066079158,150.57000732421875,-1.8789156049430022,151.36000061035156,-0.2238318139226363
7155,2023-08-08,146.8000030517578,149.9199981689453,146.6300048828125,149.49000549316406,1988600.0,-0.020026701861704632,-1.1716136050036763,4.014939989523788,36.12637981645415,64.79552627146828,4.729687715343573,3.4686384420742797,-4.793399806821981,-0.1315604788917426,15.800286385900918,3.2899932861328125,2.686712927122045,-3.70599822998048,-7.6199953639185765,0.20799890395761622,-5.662996796949528,-1.748999663011432,7.244806866328133,2.26362574287601,-47.783752745634615,1.9569985669690493,8,3.9950027465820312,2.2649993896484375,-4.662502288818359,-1.8249969482421875,-33.46000671386719,1,-0.20047683714829023,-3.315809762443984,149.8000030517578,-1.1708885819965813,150.2100067138672,-2.20406066079158,150.57000732421875,-0.20047683714829023
7156,2023-08-09,148.4199981689453,148.6300048828125,146.66000366210938,147.27999877929688,1678900.0,0.011035388852249195,1.5256218394514707,-0.42379121003789166,38.49206229065812,59.91438689854025,2.8952603881849086,2.010807531638534,-6.353164805882699,-1.6190868064830966,15.922741377616672,1.970001220703125,2.559294012196432,-2.1235031127929744,-5.936152275005526,1.689146049419577,-4.02982769389925,-0.21717853168669876,5.031627346318771,30.70313420140025,-14.277661206205092,1.9063245811062703,8,2.3050079345703125,0.7000045776367188,-7.972492218017578,-3.4449920654296875,-36.06999969482422,2,-0.21466110364780866,-1.1716136050036763,146.8000030517578,-3.315809762443984,149.8000030517578,-1.1708885819965813,150.2100067138672,-0.21466110364780866
7157,2023-08-10,148.63999938964844,151.2899932861328,148.3699951171875,149.50999450683594,1627700.0,0.0014822882591112307,-3.1418306170594983,-0.7631540201576742,40.2398101037415,55.255771092386055,2.532405615841583,1.940713236676828,-6.381153074375931,-1.6742961855396175,16.44447494378677,2.9199981689453125,2.140781534081384,-1.935501861572277,-5.66816946937513,1.7971657462305757,-3.8018356654737033,-0.06916805767085066,4.265896475019531,34.47673886017143,-6.945893581167134,1.8663338039014212,8,2.0850067138671875,0.48000335693359375,-7.0424957275390625,-3.6649932861328125,-37.86000061035156,3,-0.21945642411549782,1.5256218394514707,148.4199981689453,-1.1716136050036763,146.8000030517578,-3.315809762443984,149.8000030517578,-0.21945642411549782
7158,2023-08-11,147.27000427246094,148.94000244140625,147.02000427246094,148.6300048828125,1889300.0,-0.009216867080281466,-1.064513482694406,1.563227865862214,38.69313871923802,50.55499547271048,3.4552722613208573,3.4364936197089833,-4.715049356003334,-0.20855370332554912,16.82566167173853,1.9199981689453125,1.611818197014287,-3.2734970092773494,-7.111857086794345,0.5648630682396458,-5.192677048035847,-1.3543169705188518,5.133820313658589,12.598408641037118,-26.06989384893368,1.9191800387584919,8,3.4550018310546875,1.8499984741210938,-5.6725006103515625,-2.2949981689453125,-35.8800048828125,4,-0.21267064857467033,-3.1418306170594983,148.63999938964844,1.5256218394514707,148.4199981689453,-1.1716136050036763,146.8000030517578,-0.21267064857467033
7159,2023-08-14,145.6199951171875,148.4199981689453,145.27000427246094,147.72999572753906,1960300.0,-0.011203973025089242,-1.2420026608020418,1.5514703407420705,30.4832611833976,45.933597642522145,4.1793382166167135,5.071661018658602,-2.610493755819192,1.53017695271933,16.882198947721918,3.149993896484375,1.0268088365359347,-4.749005889892572,-9.139396599339705,-0.3586151804454403,-6.944201244616153,-2.553810535168992,6.321923892667456,5.813812017458925,-28.463830460353183,2.195195354723573,8,4.0850067138671875,3.9050064086914062,-3.847492218017578,-0.644989013671875,-34.3199920654297,0,-0.21631639491029975,-1.064513482694406,147.27000427246094,-3.1418306170594983,148.63999938964844,1.5256218394514707,148.4199981689453,-0.21631639491029975
7160,2023-08-15,144.5,145.80999755859375,143.13999938964844,145.5399932861328,2121700.0,-0.007691217928459504,2.379740600886554,0.4928876707573709,28.82249827701642,42.19577051319762,4.427730628674112,6.162654971485381,-1.1701585506455103,2.7708042252226903,16.978963827593642,2.6699981689453125,0.2877920447609199,-5.650000762939442,-10.735120675347417,-0.5648808505314662,-8.192560719143444,-3.1074408067354398,6.774727536115563,16.6871365503503,-13.887227659819171,2.542559956203989,8,3.3000030517578125,4.5500030517578125,-2.727497100830078,0.475006103515625,-39.0,1,-0.2197924023268546,-1.2420026608020418,145.6199951171875,-1.064513482694406,147.27000427246094,-3.1418306170594983,148.63999938964844,-0.2197924023268546
7161,2023-08-16,144.25,146.60000610351562,144.1300048828125,146.5,1169200.0,-0.0017301038062284002,1.0163174808798983,2.1634755050838503,29.216147499243405,38.844292950893355,3.981848053649344,6.212134493705662,-0.48747712913842633,3.191823156414273,16.748631680979464,2.470001220703125,-0.6242330409275496,-5.570500946044916,-11.282724662906503,0.14172277081667062,-8.426612804475724,-2.7143890876141086,6.048560158539516,13.619649590539918,-15.970920257896967,2.856111858430794,8,3.5500030517578125,4.8000030517578125,-2.402496337890625,0.725006103515625,-39.75,2,-0.21428078795223138,2.379740600886554,144.5,-1.2420026608020418,145.6199951171875,-1.064513482694406,147.27000427246094,-0.21428078795223138
7162,2023-08-17,142.17999267578125,145.49000549316406,142.10000610351562,144.25999450683594,1443800.0,-0.01435013742959268,-2.0268189837805433,0.9244452582465278,21.049635838518626,35.169477825024316,5.293212263474828,7.922813483968696,1.9662294806071827,5.391732158097312,16.36559392998241,3.3899993896484375,-1.479087620062728,-7.15450820922851,-13.713058731377771,-0.5959576870792489,-10.433783470303155,-3.875232948153865,7.25954019049135,1.169394957458295,-24.234847544576247,3.2792752610746367,8,4.725013732910156,6.350013732910156,0.20250701904296875,2.795013427734375,-37.779991149902344,3,-0.20980444322910252,1.0163174808798983,144.25,2.379740600886554,144.5,-1.2420026608020418,145.6199951171875,-0.20980444322910252
7163,2023-08-18,142.80999755859375,143.60000610351562,142.0,142.0,1338700.0,0.00443103752473184,-2.950644261924497,-0.38942156035652714,15.006076629496164,30.903223373084888,3.9148112822087455,6.959709128660819,1.7013057276377594,4.875215267079852,15.845720957093132,1.600006103515625,-2.1408575714180813,-6.086502838134777,-13.165813607173817,0.992807930904263,-9.626158222654283,-2.546847453615271,5.602001560892887,12.616788000218662,-4.949488678424153,3.539655384519514,8,3.8349990844726562,5.670005798339844,-0.42749786376953125,2.165008544921875,-36.459999084472656,4,-0.2242840090110304,-2.0268189837805433,142.17999267578125,1.0163174808798983,144.25,2.379740600886554,144.5,-0.2242840090110304
7164,2023-08-21,141.77999877929688,142.7899932861328,140.44999694824222,142.74000549316406,1504800.0,-0.00721237166098454,3.4151611556565893,-1.1851970461909427,15.256336307807146,28.58432964990189,4.120890344414846,7.672686304864584,3.074535390141193,5.9670809255760275,16.105932068279472,2.360000610351534,-2.787114303575919,-6.665501403808605,-14.357018174921052,1.0260153673038417,-10.511259789364829,-2.8197430182523817,5.606080481071899,21.62601383957666,7.871941073080022,3.845758385556218,8,4.089996337890625,5.9250030517578125,1.0275001525878906,3.19500732421875,-36.43000030517578,0,-0.2143461676632915,-2.950644261924497,142.80999755859375,-2.0268189837805433,142.17999267578125,1.0163174808798983,144.25,-0.2143461676632915
7165,2023-08-22,140.71000671386722,141.0800018310547,139.69000244140622,140.80999755859375,1245400.0,-0.007546847754564268,3.3437522351763995,0.10415640149404971,15.84350096798886,26.067822836271972,4.7340000931565385,8.284546515507088,4.518185726870172,7.088715637391687,16.305810772432746,2.0899963378906534,-3.398649594045196,-7.174993896484352,-15.41469012465248,1.064702331683776,-11.29484201056843,-3.055145782400274,5.427577730318774,14.761269636572372,0.5916077287520753,4.119848114084065,8,4.779991149902315,6.614997863769503,2.8374938964843466,4.264999389648409,-33.87001037597659,1,-0.20901145802597,3.4151611556565893,141.77999877929688,-2.950644261924497,142.80999755859375,-2.0268189837805433,142.17999267578125,-0.20901145802597
7166,2023-08-23,142.22000122070312,142.44000244140625,139.72999572753906,141.55999755859375,2930400.0,0.010731251757428062,3.927257594673325,-6.600640927821195,24.40218469218584,24.30808667943245,2.5167066664041613,6.351185348278534,3.3281169752290225,5.657871147479057,16.14772488233938,2.7100067138671875,-3.994176369966681,-5.189499664306652,-13.590953824614559,3.2119544960012547,-9.390226744460591,-0.9887725841527129,2.628066822926911,43.62064565690395,26.62916217976126,4.200727080153949,8,2.095001220703125,5.105003356933594,1.6825027465820312,2.7550048828125,-35.77000427246092,2,-0.2581915406098151,3.3437522351763995,140.71000671386722,3.4151611556565893,141.77999877929688,-2.950644261924497,142.80999755859375,-0.2581915406098151
7167,2023-08-24,123.87999725341795,131.44999694824222,123.5199966430664,131.0,9962200.0,-0.12895516671262264,-1.0229582378443152,-10.78782309150601,11.606869703339086,21.298501233221458,18.970052738569947,23.753412024714763,21.723179866801857,23.927432374714,16.46623672789497,18.70000457763672,-4.57320835251457,-22.161003494262715,-35.433121535807246,-8.888885452718185,-28.797062515034995,-15.524944473490436,19.936457669767307,1.7928308801877155,-14.159884640757586,6.636059020772271,8,12.090000152587905,15.360004425048842,20.47250366210939,21.09500885009767,-19.21999359130858,3,-0.15644169908861738,3.927257594673325,142.22000122070312,3.3437522351763995,140.71000671386722,3.4151611556565893,141.77999877929688,-0.15644169908861738
7168,2023-08-25,123.30999755859376,126.0,122.38999938964844,123.7300033569336,3789000.0,-0.00460122463240098,-2.194687785891035,0.05898955566294594,11.552963948062484,19.19513487373978,17.638813753821225,23.219652753219165,22.286011671359617,24.351746313595683,16.84335264794133,3.6100006103515625,-5.423342932865978,-21.274502944946263,-37.62611146906481,-4.922894420827717,-29.450307207005537,-13.09869868288699,19.130004882812486,4.509796295105138,-11.292053499230063,8.175804262059273,8,11.185005187988267,15.365005493164048,22.650001525878892,21.66500854492186,-19.669998168945327,4,-0.15335330798080105,-1.0229582378443152,123.87999725341795,3.927257594673325,142.22000122070312,3.3437522351763995,140.71000671386722,-0.15335330798080105
7169,2023-08-28,124.55999755859376,125.41000366210938,123.0,123.3000030517578,3005300.0,0.010137053156667353,-1.5914009368565265,-2.9999455050772794,15.993872219062055,17.769731978411517,14.625298721734609,20.68556420014066,21.022266160073528,22.947799047264525,16.862712781132316,2.410003662109375,-6.416278697331762,-18.536002731323222,-36.4934084497511,-0.5785970128953437,-27.51470559053716,-9.557299872109283,13.870004272460918,10.822931863619242,-6.414996886645547,8.978702859213943,8,9.935005187988267,14.115005493164048,22.027500152587876,20.41500854492186,-19.790000915527358,0,-0.14619460052499256,-2.194687785891035,123.30999755859376,-1.0229582378443152,123.87999725341795,3.927257594673325,142.22000122070312,-0.14619460052499256
7170,2023-08-29,123.0999984741211,124.68000030517578,123.0500030517578,124.55999755859376,2721000.0,-0.011721251710733793,-1.089753559184412,-1.1587344838025888,11.094039670505751,15.756164441885112,14.22654837077934,20.857699090048982,22.522839237866265,24.24683193614078,16.807294881462372,1.629997253417983,-7.434574112339561,-18.499501800537104,-37.90156632640918,0.902562725334974,-28.20053406347313,-8.798469537601079,12.122002868652345,3.541142026960488,-11.498088489787177,9.701032262936037,8,10.840003967285156,15.575004577636719,23.827499389648438,21.87500762939453,-16.68999481201172,1,-0.14419171584093504,-1.5914009368565265,124.55999755859376,-2.194687785891035,123.30999755859376,-1.0229582378443152,123.87999725341795,-0.14419171584093504
7171,2023-08-30,124.48999786376952,124.58000183105469,121.8000030517578,123.36000061035156,4356400.0,0.011291628000634324,3.2442561369791427,-0.7739712068559909,14.17976537857156,14.992845501890994,10.883322051539281,18.289146022993364,21.180086424779077,22.69688619683508,17.544706820680943,2.779998779296889,-8.248401502519073,-15.766002273559579,-36.02463716251525,4.49263261539609,-25.895319718037413,-5.636684829081744,8.165603088378916,27.875611537865414,14.663270500115175,10.129317444477836,8,8.210006713867202,13.890007019042983,22.437500000000014,20.485008239746108,-19.139999389648423,2,-0.1417784707908296,-1.089753559184412,123.0999984741211,-1.5914009368565265,124.55999755859376,-2.194687785891035,123.30999755859376,-0.1417784707908296
7172,2023-08-31,122.36000061035156,123.05999755859376,120.58000183105469,121.19000244140624,4034200.0,-0.017109786247637593,-1.0753107622373723,1.035399126330953,13.86712680597735,14.866295521500014,11.07035658878317,19.180766408563443,23.132711020013915,24.590815264760494,18.537815677182074,3.9099960327148295,-9.091719503871019,-16.48549919128419,-37.629398133669696,4.658399751101314,-27.05744866247693,-5.913549720091453,8.124480761718758,32.841316985965854,18.743672865322438,10.57194947119275,8,9.324996948242188,15.410003662109375,24.632495880126953,22.615005493164062,-17.650001525878906,3,-0.13002618161774826,3.2442561369791427,124.48999786376952,-1.089753559184412,123.0999984741211,-1.5914009368565265,124.55999755859376,-0.13002618161774826
7173,2023-09-01,118.73999786376952,122.69000244140624,118.0999984741211,122.69000244140624,3083900.0,-0.029584853943485534,1.324049948332634,-3.3760775721532776,13.117451865611173,14.628641694589351,12.19991950522818,21.42046934325724,26.487709924435265,27.949067440918284,20.288033395877363,4.590003967285142,-10.15259089910819,-18.532001495361342,-40.77050444938574,3.7065014586630554,-29.65125297237354,-7.4127500183491435,9.763587600097665,8.75511539581481,-6.126397859772769,11.119251477012197,9,11.530002593994155,17.720005035400405,29.927505493164077,26.235008239746108,-10.619995117187472,4,-0.11857835990374643,-1.0753107622373723,122.36000061035156,3.2442561369791427,124.48999786376952,-1.089753559184412,123.0999984741211,-0.11857835990374643
7174,2023-09-05,116.2699966430664,119.37000274658205,116.11000061035156,118.73999786376952,2411200.0,-0.020801762381172928,-1.336924717657042,0.6253160400591,12.648845365157996,14.273679960941477,11.924804108236259,22.398048943340257,28.671437331422425,30.186602688585765,22.200810802158305,3.260002136230483,-11.060539322199048,-19.325502395629883,-42.61786613117059,3.966861339910821,-30.97168426340022,-7.679320527859531,10.152871422851561,1.8669316034103483,-12.25799844118454,11.64618186777035,9,13.0050048828125,19.19500732421875,33.670005798339844,28.70500946044922,-9.239997863769531,1,-0.1086264523786854,1.324049948332634,118.73999786376952,-1.0753107622373723,122.36000061035156,3.2442561369791427,124.48999786376952,-0.1086264523786854
7175,2023-09-06,117.37000274658205,118.25,115.93000030517578,116.36000061035156,2144300.0,0.009460790705039024,-1.4812794516635728,-0.4089075453748058,15.217401176750911,13.253148459226486,8.007969380884688,20.0058850702125,27.300418917725423,28.8787645680424,24.97072769006035,2.3199996948242188,-12.06083908816737,-16.75399627685546,-40.77310730323565,7.265114749524727,-28.763551790045554,-4.7444407636653665,6.990291828222638,16.64742413163851,2.3570181244282757,12.009555513190092,9,6.319995880126953,18.00500106811522,32.9824981689453,27.60500335693358,-9.90000152587892,2,-0.10735286537157862,-1.336924717657042,116.2699966430664,1.324049948332634,118.73999786376952,-1.0753107622373723,122.36000061035156,-0.10735286537157862
7176,2023-09-07,116.55999755859376,117.66000366210938,115.18000030517578,117.58000183105469,2323300.0,-0.006901296490017028,3.2033672558933444,-1.0099030842328416,15.730348086487638,13.711312724020768,5.358863834330464,19.29594997167935,27.718994129910826,29.489765627833478,27.916240315952066,2.4800033569335938,-13.182813394532985,-15.971001434326169,-40.222858109022596,8.280855240370258,-28.096929771674397,-3.8450730969779556,6.114238162285133,17.51266160428423,1.4979891952988886,12.125928337348213,9,4.030002593994126,18.100002288818345,33.967502593994126,28.41500854492186,-8.619995117187528,3,-0.08707956510879356,-1.4812794516635728,117.37000274658205,-1.336924717657042,116.2699966430664,1.324049948332634,118.73999786376952,-0.08707956510879356
7177,2023-09-08,116.0199966430664,116.4800033569336,114.83000183105469,116.29000091552734,1896700.0,-0.004632815089549935,4.076856264231555,0.2647089622570982,14.078841166812381,13.991965748326312,5.215095785449108,18.199961908049033,27.88610209900412,29.84508194790169,30.511989028279768,1.7299957275390767,-14.448115030687973,-14.880002212524403,-38.957223151404406,9.197218726355601,-26.91861268196439,-2.841391743084401,5.155391994671874,15.139881928819529,-1.2507083252284996,12.038610469439998,9,4.100006103515625,17.62500762939453,34.507503509521484,28.95500946044922,-5.9199981689453125,4,-0.09196688913697681,3.2033672558933444,116.55999755859376,-1.4812794516635728,117.37000274658205,-1.336924717657042,116.2699966430664,-0.09196688913697681
7178,2023-09-11,115.9499969482422,117.4000015258789,115.70999908447266,116.52999877929688,2438500.0,-0.0006033416380760714,-2.188691195946335,2.1481209381180597,14.450866323690391,13.82052064884057,4.61679221229025,16.657263692459836,27.640795036691387,29.68500355150472,33.59199904405842,1.69000244140625,-16.17023452587611,-13.384001541137692,-37.04882347005598,10.280820387780594,-25.216412505596836,-1.5515905766785494,3.9563143281593653,24.669490998492844,8.571797073903465,11.832410964459147,9,3.8050041198730327,17.695007324218736,34.65250396728514,29.025009155273423,-0.5799942016601562,0,-0.09693831961709198,4.076856264231555,116.0199966430664,3.2033672558933444,116.55999755859376,-1.4812794516635728,117.37000274658205,-0.09693831961709198
7179,2023-09-12,114.12000274658205,116.55999755859376,113.9800033569336,115.83999633789062,1950700.0,-0.015782615349934193,-1.5800040435945408,2.9654968298650872,14.154757181020202,14.160600372231064,5.375418015710494,16.871361492822032,29.131263037411017,31.286153289329135,36.78078042909053,2.5799942016601705,-15.566457220722043,-13.638996124267564,-36.92998168448041,9.651989435945268,-25.284488904373987,-1.993503344161141,4.771046640750143,3.2786768082307947,-12.451542200041615,11.645492780106418,9,5.159999847412095,18.725002288818345,36.382499694824205,30.824996948242173,-0.37000274658204546,1,-0.05257623427615721,-2.188691195946335,115.9499969482422,4.076856264231555,116.0199966430664,3.2033672558933444,116.55999755859376,-0.05257623427615721
7180,2023-09-13,112.73999786376952,114.66999816894531,112.16000366210938,114.5999984741211,2047900.0,-0.01209257667016539,1.5099945068359375,1.0813997329702136,10.11905855454819,13.709410725117358,5.734339403020911,16.601137401754258,30.020721061100872,32.40525044103153,39.570979726535015,2.5099945068359375,-14.95733041236008,-13.431000900268572,-36.24192591623169,9.37992411569455,-24.83646340825014,-2.025538392287004,5.168842317482955,10.545349121093492,-1.5884728967116306,11.405462507981563,9,4.8700027465820455,18.985000610351577,37.76250457763673,31.190002441406264,0.37000274658204546,2,-0.05064750037845822,-1.5800040435945408,114.12000274658205,-2.188691195946335,115.9499969482422,4.076856264231555,116.0199966430664,-0.05064750037845822
7181,2023-09-14,113.33999633789062,113.43000030517578,112.19000244140624,113.02999877929688,2201300.0,0.00532196634282478,4.061159032167716,-0.16666529939210845,22.58065540517748,14.67758056947293,3.7843486723144224,14.299867460625848,28.9924766894477,31.5269818710417,42.79470622975822,1.2399978637695455,-14.718726152716087,-11.28550224304199,-33.10591685943561,10.534912373351645,-22.195709551238792,-0.3752949348451722,3.419076539533222,22.518953374770863,8.702101311694186,10.910207308196815,9,4.0850067138671875,18.38500213623047,36.59000778198242,30.06000518798828,-2.80999755859375,3,-0.05179102970576954,1.5099945068359375,112.73999786376952,-1.5800040435945408,114.12000274658205,-2.188691195946335,115.9499969482422,-0.05179102970576954
7182,2023-09-15,112.3499984741211,113.4800033569336,111.7300033569336,113.4499969482422,2703800.0,-0.008734761741284514,2.0172120096024204,-3.548410120102428,22.097771976746685,15.67539391515465,3.581765226628548,13.63981269649203,29.57161359995854,32.19068891985199,45.63308177153482,1.75,-14.239048076649851,-10.784000396728516,-31.607347915124592,10.039347121667575,-21.195674155926554,-0.37232663753047746,3.489260560239856,10.934661682665524,-3.891777809014343,10.411673759198043,9,3.2000045776367188,19.15999984741211,37.572505950927734,29.555007934570312,-3.3799972534179688,4,-0.03925230166986304,4.061159032167716,113.33999633789062,1.5099945068359375,112.73999786376952,-1.5800040435945408,114.12000274658205,-0.03925230166986304
7183,2023-09-18,110.77999877929688,112.37999725341795,110.06999969482422,112.1999969482422,2015100.0,-0.013974185279458262,1.5955046547911171,1.2909092170149568,15.480976592750281,15.990075162664905,4.362678690390425,13.372800298617364,30.72757178165901,33.439519720335,48.659313659473405,2.309997558593736,-14.016647444143814,-10.752500152587885,-30.077076333428977,8.572076028253207,-20.414788243008445,-1.090212062167339,4.237409119578601,10.93989704428457,-4.211490622499332,9.66228809042055,9,3.3800010681152344,18.72500228881836,39.14250564575195,31.12500762939453,-2.75,0,-0.006138294932919508,2.0172120096024204,112.3499984741211,4.061159032167716,113.33999633789062,1.5099945068359375,112.73999786376952,-0.006138294932919508
7184,2023-09-19,111.38999938964844,111.41999816894531,109.41999816894531,111.0500030517578,2844200.0,0.005506414669374182,9.000152590218967,-0.23943434951269285,19.361606396072844,16.450542409256233,3.3387597698309577,10.929692481734477,29.658237687125165,32.49474542796088,51.45194479763905,2.0,-13.62142557476713,-8.622999572753912,-25.916550883493016,8.670551737985193,-17.26977522812345,0.023776082615640348,2.637926868416784,37.52383277529761,20.040311583097576,8.646775655369549,9,2.1500015258789062,17.529998779296875,38.53250503540039,30.51500701904297,-3.089996337890639,1,0.035730347237109994,1.5955046547911171,110.77999877929688,2.0172120096024204,112.3499984741211,4.061159032167716,113.33999633789062,0.035730347237109994
7185,2023-09-20,111.3000030517578,112.6500015258789,110.61000061035156,110.9000015258789,2336300.0,-0.0008079391182670426,-3.16325291356237,1.1764877479579021,12.970266788839865,16.14386670951759,2.7682935724758266,9.173736047603668,29.194243320375946,32.243810679899056,53.98726829802201,2.0400009155273438,-12.857101148788573,-7.2424957275390796,-21.931342965143543,7.446351510065384,-14.586919346341304,0.10192789126314494,1.8063375884834443,46.305479815015254,28.891580921096775,7.344423618802228,9,2.109996795654311,16.70999908447267,38.314998626709,30.605003356933608,-2.4800033569335795,2,0.022012550593577984,9.000152590218967,111.38999938964844,1.5955046547911171,110.77999877929688,2.0172120096024204,112.3499984741211,0.022012550593577984
7186,2023-09-21,105.5,111.29000091552734,105.41000366210938,110.83999633789062,3157800.0,-0.05211143659232986,-1.1304380276317316,-13.349939918747733,10.754208596348505,15.774463090577159,7.6376274901894305,12.734628920248298,34.35627885162032,37.660265695454314,57.40692080138237,5.889999389648423,-11.965121841180618,-11.206498718261713,-22.131461303949436,-0.28153613257399,-16.668980011105575,-5.7440174254178515,7.150001525878906,1.1151962985617598,-13.754568361532709,5.462481292843859,9,5.905002593994141,20.5050048828125,42.92500305175781,36.405006408691406,2.739997863769517,3,0.07213270720712384,-3.16325291356237,111.3000030517578,9.000152590218967,111.38999938964844,1.5955046547911171,110.77999877929688,0.07213270720712384
7187,2023-09-22,104.5,106.86000061035156,104.08999633789062,105.91000366210938,2064500.0,-0.009478672985781977,-1.4842965253924159,0.2640458106880176,12.24816637736211,15.52971865209624,7.634518549082358,12.868035524029963,34.68289916248267,38.26764767500612,58.26817589756643,2.7700042724609375,-11.272456330020745,-11.237498855590815,-22.896655191112302,0.4216574799306727,-17.06707702335156,-5.407920687830071,8.150001525878906,4.789759504873986,-10.405121630741355,5.829578167760747,9,5.8249969482421875,20.290000915527344,43.92500305175781,37.405006408691406,5.349998474121094,4,0.05770333760092705,-1.1304380276317316,105.5,-3.16325291356237,111.3000030517578,9.000152590218967,111.38999938964844,0.05770333760092705
7188,2023-09-25,104.4000015258789,105.93000030517578,103.94000244140624,104.8000030517578,2735500.0,-0.0009569231973310943,-2.01514897552231,0.28368828863925577,14.008516788826512,15.513469719630276,6.620019877536279,12.099029995050557,34.0973736208324,37.95417414682626,59.06220477199622,1.9899978637695455,-10.61981053317308,-10.391997528076175,-22.522970173273507,1.7389751171211572,-16.457483850674848,-4.326511205477502,6.8899993896484375,5.281275922206601,-11.12033776427339,6.065486322598669,9,4.904998779296875,19.37000274658203,43.3175048828125,37.5050048828125,6.689994812011719,0,0.043773942797226795,-1.4842965253924159,104.5,-1.1304380276317316,105.5,-3.16325291356237,111.3000030517578,0.043773942797226795
7189,2023-09-26,106.3499984741211,106.4499969482422,104.08000183105469,104.1999969482422,3938300.0,0.018678131415149624,1.017018430681212,-5.374983310763283,18.22374106163886,16.413989998195902,3.8576081290283497,9.185796952163074,31.4316923646154,35.63584857590132,59.81300077293776,2.369995117187514,-9.822952515903765,-7.531500625610349,-19.30377615517078,4.240774903950083,-13.417638390390564,-1.645362860830133,3.4700027465820256,27.669302939550956,10.83204156606405,5.886137764780216,9,2.360004425048828,17.014999389648438,41.212501525878906,35.55500793457031,5.139999389648423,1,0.01579690013427304,-2.01514897552231,104.4000015258789,-1.4842965253924159,104.5,-1.1304380276317316,105.5,0.01579690013427304
7190,2023-09-27,105.3499984741211,107.1500015258789,104.66000366210938,106.6999969482422,2977500.0,-0.009402915038530413,1.2133239294300353,-0.6279058214013343,18.02622719939282,15.907942419775388,4.133811442119153,9.262734432920894,31.697046693324125,36.26802503873762,60.4874361079806,2.4899978637695312,-9.119770470108563,-7.644000625610346,-19.163671537783316,3.875670286562624,-13.403836081696824,-1.8841651695238681,3.294002990722646,19.183623475288698,2.331340717211681,5.759835456086484,9,3.360004425048828,17.840003967285156,41.4375,37.350006103515625,8.66000366210939,2,0.028001942291070447,1.017018430681212,106.3499984741211,-2.01514897552231,104.4000015258789,-1.4842965253924159,104.5,0.028001942291070447
7191,2023-09-28,106.83999633789062,107.19000244140624,104.69000244140624,105.7300033569336,2542600.0,0.01414331167869487,1.7624230213159204,-0.8222179522681846,25.162320840191782,16.248447849047064,1.8157733256800412,6.727570638273534,29.411384211435404,34.354618055401204,61.0481548501686,2.5,-8.206468352213847,-5.271502685546878,-15.739257885100145,5.196252514006389,-10.505380285323511,-0.03762508577024448,0.863205322265614,89.23058143028891,69.18076644502233,5.233877599776634,9,1.4550056457519531,16.350006103515625,39.5675048828125,36.235008239746094,9.510002136230469,3,0.018532416930001183,1.2133239294300353,105.3499984741211,1.017018430681212,106.3499984741211,-2.01514897552231,104.4000015258789,0.018532416930001183
7192,2023-09-29,106.4499969482422,107.47000122070312,105.97000122070312,107.0999984741211,1906000.0,-0.0036503126452289703,1.1582624827790615,-0.5855906632116389,24.73402614773768,17.276564466267885,1.431368388337603,6.181443946241146,28.950610157522746,34.31352439133171,61.45236458843335,1.5,-7.011435974222181,-4.866001892089827,-14.433935508338479,4.701931724158825,-9.64996870021416,-0.08203508396549353,-2.509994506835966,71.10468483889704,49.50606456668042,4.783966808124328,9,1.8450050354003764,11.245002746582017,39.37000656127928,36.62500762939452,8.540000915527315,4,0.016815415376645326,1.7624230213159204,106.83999633789062,1.2133239294300353,105.3499984741211,1.017018430681212,106.3499984741211,0.016815415376645326
7193,2023-10-02,104.66000366210938,106.62999725341795,104.06999969482422,106.4000015258789,1718300.0,-0.016815343705487873,1.3272818069268475,2.6769135063441785,24.78676518732496,17.87935988751812,2.5277676115845935,7.233373368241644,29.86212709739874,35.663547125348686,61.70325273530703,2.559997558593736,-7.089982344812256,-5.951995468139643,-15.289127096666235,3.385136160386949,-10.620561282402946,-1.2834296538763397,-0.649401245117204,17.353050073488987,-6.291812389259206,4.668565814263298,10,3.634998321533203,10.30999755859375,32.94499588012695,34.57999801635742,11.669998168945312,0,0.04958909450039206,1.1582624827790615,106.4499969482422,1.7624230213159204,106.83999633789062,1.2133239294300353,105.3499984741211,0.04958909450039206
7194,2023-10-03,103.63999938964844,104.54000091552734,102.7699966430664,104.5199966430664,2585500.0,-0.009745884165588081,2.8478111239188304,0.5057461688553702,25.271724820802447,19.246188557736186,2.6069757461188914,7.650921633672226,29.998513542578735,36.24994845755367,61.8286562564585,1.8900070190429688,-7.1371202752773115,-6.3404998779296875,-15.774309528407372,3.0933097725479968,-11.05740470316853,-1.6235950526908454,3.8300018310546875,18.51067870702991,-6.51064728430012,4.716904825238839,10,3.3899993896484375,10.450000762939453,32.945003509521484,35.035003662109375,11.129997253417969,1,0.07188341366380113,1.3272818069268475,104.66000366210938,1.1582624827790615,106.4499969482422,1.7624230213159204,106.83999633789062,0.07188341366380113
7195,2023-10-04,104.7699966430664,105.08999633789062,102.98999786376952,104.51000213623048,2099900.0,0.01090309976913062,3.666694923875112,-0.29544922535392815,27.36395545526321,21.09171598650449,0.5065560272836365,5.8273341605811595,27.943704529028537,34.67111274282024,61.84273446589752,2.099998474121108,-6.897270884478786,-4.580502319335935,-13.61075789327083,4.44975325459896,-9.095630106303389,-0.06537453236848023,2.6060044860839895,42.553150044071884,16.504144843419464,4.515127786967451,10,0.3500022888183594,8.955001831054688,31.815006256103516,33.905006408691406,8.840003967285156,2,0.06414051194061798,2.8478111239188304,103.63999938964844,1.3272818069268475,104.66000366210938,1.1582624827790615,106.4499969482422,0.06414051194061798
7196,2023-10-05,106.41000366210938,106.6500015258789,104.11000061035156,104.43000030517578,3132800.0,0.01565340337492027,1.0650421632753064,7.615558424790604,34.83146943039421,23.600971881285833,-1.1072290284829904,3.5710141070040606,25.38500044331343,32.531202522257956,61.50677597278771,2.5400009155273438,-6.818036360327142,-2.432995605468747,-10.87923081185869,6.013239600921196,-6.656113208663726,1.7901219977262315,0.8738773773193458,77.44688242140514,47.44179820610364,4.223117603194974,10,-1.2900047302246094,7.264995574951172,29.897499084472656,32.26499938964844,7.6699981689453125,3,0.07142184205024438,3.666694923875112,104.7699966430664,2.8478111239188304,103.63999938964844,1.3272818069268475,104.66000366210938,0.07142184205024438
7197,2023-10-06,105.3499984741211,106.02999877929688,103.69000244140624,106.02999877929688,2587500.0,-0.009961518198553843,5.882339081555989,-0.3434339152984514,35.76297747228193,26.018134179447543,0.09613818242459615,3.995515798853944,25.510523732756894,33.0731997572305,61.14179048993338,2.720001220703139,-6.699116118563069,-2.95950088500976,-10.824935509290313,4.905933739270793,-6.892218197150044,0.9732164271305237,1.8436048773803861,66.49480887210949,32.670375265176474,3.932717312140277,10,-0.22999954223632812,7.564998626708984,30.190006256103516,33.030006408691406,6.910003662109389,4,0.10441386007900233,1.0650421632753064,106.41000366210938,3.666694923875112,104.7699966430664,2.8478111239188304,103.63999938964844,0.10441386007900233
7198,2023-10-09,104.70999908447266,105.81999969482422,104.13999938964844,104.86000061035156,1841600.0,-0.006074982429218112,-1.604649787382528,0.22059038023538916,32.51308680933502,27.605839262524896,0.8769564257315068,3.9529361508519685,25.1509741778151,33.191479654260974,61.15675199366717,1.6800003051757812,-5.937513602830492,-3.0375003814697266,-10.177032503927308,4.102031740987854,-6.607266442698517,0.5322656797590639,2.3951321328601267,50.0,15.955989050436159,3.569766061228793,10,0.4099998474121094,8.020000457763672,30.017501831054688,33.06000518798828,12.0,0,0.09817590363078588,5.882339081555989,105.3499984741211,1.0650421632753064,106.41000366210938,3.666694923875112,104.7699966430664,0.09817590363078588
7199,2023-10-10,108.12000274658205,109.45999908447266,105.5999984741211,106.02999877929688,2731100.0,0.03256617029820075,-1.6169455055177246,-13.933218045877721,42.90811890554635,30.37049389654195,-2.5206405156714027,0.07418344015097489,20.69950792645305,29.27269233645403,60.37251615607858,4.75,-5.144852704530948,0.6725032806396598,-5.81394129796044,7.15894785923976,-2.57071900866039,3.9157255699397098,-5.350006103515639,79.28908678405189,44.8629718358956,3.24322228930005,10,-2.005004882812514,2.9499969482421733,25.24499893188475,28.409999847412095,10.59999847412108,1,0.0759341368471449,-1.604649787382528,104.70999908447266,5.882339081555989,105.3499984741211,1.0650421632753064,106.41000366210938,0.0759341368471449
7200,2023-10-11,107.02999877929688,109.0500030517578,105.87999725341795,108.54000091552734,1490500.0,-0.010081427484237016,1.5059270897100214,-0.722487688954916,54.31958836610395,33.61019028830997,-1.3044433973805667,0.7530861627076177,20.755820056462994,29.814306961944794,59.35170376403214,3.1700057983398438,-4.476044961625988,-0.13200073242187216,-6.121199582168003,5.857198117324259,-3.126600157294945,2.8625986924512006,-4.126202087402348,57.88558546050771,18.45083657068858,2.9945994248730687,10,-0.9150009155273438,3.479999542236328,25.340003967285156,28.5050048828125,6.669998168945327,2,0.07231615390120605,-1.6169455055177246,108.12000274658205,-1.604649787382528,104.70999908447266,5.882339081555989,105.3499984741211,0.07231615390120605
7201,2023-10-12,107.47000122070312,107.6999969482422,105.8000030517578,107.2699966430664,1494200.0,0.004111019774124758,4.757591871177893,-0.13245317528888081,58.65889106476039,37.37961972353472,-1.839080569152884,-0.15729428938770695,19.31976342737039,28.832486557617216,58.28255999031725,1.8999938964844034,-3.965850924828331,0.60150146484375,-4.641825456678461,5.844828386365961,-2.0201619959173627,3.2231649256048627,-4.4350804809570405,65.51128212248037,20.7980110824588,2.6216634607611087,10,-1.3550033569335938,2.7449989318847656,22.0625,27.97500228881836,7.529998779296875,3,0.057132216617725495,1.5059270897100214,107.02999877929688,-1.6169455055177246,108.12000274658205,-1.604649787382528,104.70999908447266,0.057132216617725495
7202,2023-10-13,107.94000244140624,109.36000061035156,107.06999969482422,108.01000213623048,2681900.0,0.004373324791705491,-1.5303804991548677,-0.34999046347525176,60.102735475745945,41.30361642224816,-2.319408006657568,-1.027291008855471,17.86410073582853,27.819177166324934,56.84813620023878,2.2900009155273438,-3.3305987161367625,1.2920024871826001,-3.3127582822981765,5.896763256663377,-1.0103778975577882,3.5943828719229884,-4.776580134765624,71.42863288986253,20.82993989084506,2.3023803847403888,10,-1.8250045776367045,2.1449966430664205,19.684997558593764,27.13000106811525,7.659996032714858,4,0.056883446829468776,4.757591871177893,107.47000122070312,1.5059270897100214,107.02999877929688,-1.6169455055177246,108.12000274658205,0.056883446829468776
7203,2023-10-16,110.0999984741211,111.06999969482422,108.25,108.87000274658205,1887400.0,0.020011080080226895,-1.2833994341277783,-17.571444141682036,60.575289555352434,45.22623472608704,-4.0527835907086285,-3.415982195886059,14.734826041844457,25.184710250313913,54.91669251611793,3.129997253417983,-2.852317056482235,3.4859985351562557,-0.9987807002699896,7.970777770582501,1.2436089174431402,5.728388152869371,-6.810644631923836,82.2668920615261,27.579417887808944,2.24238961771312,10,-3.0699996948242188,-0.0149993896484375,16.78250503540039,24.795005798339844,5.970001220703125,0,0.019618562143913998,-1.5303804991548677,107.94000244140624,4.757591871177893,107.47000122070312,1.5059270897100214,107.02999877929688,0.019618562143913998
7204,2023-10-17,115.37000274658205,115.88999938964844,111.7300033569336,112.25,3836300.0,0.04786561621705809,1.0,2.5365964098302087,72.77272118813171,50.27165314085022,-8.363407133275686,-8.824988127588284,8.550014257629456,19.47851734670256,52.63121495869403,5.790000915527344,-2.1631046989964773,8.557002639770516,2.9637114359135097,14.150293843627523,5.760357037842013,11.35364824169902,-11.769423070279714,94.84641395642865,34.194535578030624,2.796645601928507,10,-5.580001831054702,-5.705005645751967,11.32999992370604,19.525001525878892,0.1999969482421733,1,0.011614772523096839,-1.2833994341277783,110.0999984741211,-1.5303804991548677,107.94000244140624,4.757591871177893,107.47000122070312,0.011614772523096839
7205,2023-10-18,113.75,115.16999816894531,113.52999877929688,114.86000061035156,1973500.0,-0.01404180209772976,-1.1161240783217334,-0.35576911320593074,65.61228507225678,53.691743767723835,-5.962671004468746,-7.390965330931408,9.314237333128844,20.946909000663652,50.82483965718414,1.8400039672851705,-1.32558056129308,6.81450004577637,0.722366141335911,12.906633950216829,3.7684330935561405,9.8605669979966,-9.412055140896896,78.790880412789,20.85537981563313,3.046066952220227,10,-3.9599990844726562,-4.420001983642578,12.312503814697266,20.72000503540039,3.5699996948242188,2,0.04369231842376364,1.0,115.37000274658205,-1.2833994341277783,110.0999984741211,-1.5303804991548677,107.94000244140624,0.04369231842376364
7206,2023-10-19,113.11000061035156,114.58999633789062,112.52999877929688,113.73999786376952,1574700.0,-0.005626368260645553,-1.3016720725942912,0.5675647810845978,64.87935135886954,56.92689642178912,-4.774410682763815,-6.484052588877816,9.021150605134181,21.3375868628043,48.23923312366117,2.05999755859375,-0.3786168178728815,5.794000625610352,-0.8465470125581191,12.434548263778822,2.473726806526116,9.114274444694587,-8.07893247941574,68.48073837317429,11.70662509311552,3.3202738190842362,10,-3.095001220703125,-3.7800025939941406,11.557498931884766,20.45000457763672,3.2399978637695312,3,0.005216128854274249,-1.1161240783217334,113.75,1.0,115.37000274658205,-1.2833994341277783,110.0999984741211,0.005216128854274249
7207,2023-10-20,110.52999877929688,113.22000122070312,110.29000091552734,113.22000122070312,2472400.0,-0.022809670383986957,1.1784369114877589,4.26986376021808,62.66721590336592,60.27735521001478,-1.5448064846538756,-3.614450369352639,10.61175587543238,23.71412302009597,45.493529147413284,2.9300003051757812,0.4583985923017053,2.912498855590826,-3.737266229514475,9.562263940696127,-0.4123836869618174,6.237381398143469,-4.8473947728383,29.842918343502532,-30.599207281616465,3.3248825425526487,10,0.21500015258789062,-1.2000007629394531,14.045001983642578,23.030006408691406,5.510002136230469,4,0.04044152058328243,-1.3016720725942912,113.11000061035156,-1.1161240783217334,113.75,1.0,115.37000274658205,0.04044152058328243
7208,2023-10-23,108.97000122070312,110.48999786376952,108.63999938964844,110.45999908447266,2082100.0,-0.014113793321473778,1.387101855178923,0.55390204887346,61.23997657446614,62.314228284339194,0.7632885548194395,-1.7860996250301753,11.187996146054488,25.11699956073778,42.74743736968376,1.8899993896484375,1.0223257239013748,1.1240013122558565,-5.372552486271005,7.620555110782718,-2.124275587007574,4.372278211519287,-2.674953491253163,4.551749393857758,-58.66654380041521,3.2482768992634314,10,1.875,0.3599967956542969,14.559999465942383,24.375003814697266,12.15000152587892,0,0.06084240781084205,1.1784369114877589,110.52999877929688,-1.3016720725942912,113.11000061035156,-1.1161240783217334,113.75,0.06084240781084205
7209,2023-10-24,108.02999877929688,109.16000366210938,107.19000244140624,108.80999755859376,1851700.0,-0.008626249709793199,1.662144050147451,0.5234898641556289,56.93026864714965,62.60430387112205,1.8876923207737946,-0.7523561588667462,11.166228309759177,25.97776514039589,40.23323119787655,1.9700012207031392,1.6544072406968695,0.099998855590826,-6.358442682234795,6.558440393416447,-3.1292219133219845,3.3292196245036365,-1.1592539502349979,10.526275534105865,-53.02138467989781,3.229220768912813,10,2.81500244140625,1.2999992370605469,13.802501678466797,24.485004425048828,15.55999755859375,1,0.07442378049038867,1.387101855178923,108.97000122070312,1.1784369114877589,110.52999877929688,-1.3016720725942912,113.11000061035156,0.07442378049038867
7210,2023-10-25,108.3000030517578,109.5999984741211,107.23999786376952,107.5199966430664,2638200.0,0.0024993453254824605,-2.522378542106678,-1.0000097812903115,54.26635960827317,62.11624482040125,2.030290024860662,-0.8327155302286542,9.953867927379932,25.564622638535425,37.86318353711612,2.3600006103515767,2.4734697745955714,0.2225028991699105,-6.121575768917424,6.566581567257245,-2.9495364348737496,3.3945422332135706,7.589996337890639,15.000020620002196,-44.85665624772724,3.172039334043667,10,3.17999649047853,1.0299949645996236,12.92999649047853,23.88999938964845,17.849998474121108,2,0.06712831429554078,1.662144050147451,108.02999877929688,1.387101855178923,108.97000122070312,1.1784369114877589,110.52999877929688,0.06712831429554078
7211,2023-10-26,108.81999969482422,109.1500015258789,105.88999938964844,108.13999938964844,2432500.0,0.004801446245739305,3.8656604246257906,0.8717881001985741,58.028687349689356,61.88579502861718,1.9242886676359063,-1.2614445090074469,8.48618771950538,24.95686756683557,35.50939243092367,3.2600021362304688,2.8769927606816594,0.6434993743896484,-5.681034415989757,6.968033164769054,-2.518767520800054,3.805766269579351,6.896999664306634,39.97270904848047,-18.257588840506465,3.1622668951897,10,2.0699996948242188,0.5099983215332031,11.89000129699707,23.37000274658203,19.400001525878906,3,0.0781106416452626,-2.522378542106678,108.3000030517578,1.662144050147451,108.02999877929688,1.387101855178923,108.97000122070312,0.0781106416452626
7212,2023-10-27,108.23999786376952,109.58999633789062,107.7699966430664,108.76000213623048,1823000.0,-0.00532991943283645,-1.493138802086055,-0.7647118221903503,58.19024542909372,61.62079012569955,2.8511487576427186,-0.5696718222021246,8.158959864425668,25.428082034756827,33.11315025819378,1.8199996948242188,3.081910651933839,-0.026002502441414777,-6.298108155616063,6.246103150733234,-3.162055329028732,3.1100503241459023,7.083921496582036,51.08694029665071,-7.846344358987977,3.136052826587322,10,2.6500015258789205,1.0900001525879048,10.465005874633803,21.945007324218764,19.520004272460966,4,0.07492609728761068,3.8656604246257906,108.81999969482422,-2.522378542106678,108.3000030517578,1.662144050147451,108.02999877929688,0.07492609728761068
7213,2023-10-30,109.8499984741211,110.44000244140624,107.95999908447266,108.37999725341795,1861200.0,0.01487435922142133,-1.1471913229582142,-2.8269021978343165,54.37973263531826,59.5771247309425,1.343209077026728,-1.8666173973210647,5.621422757168659,23.70078615059532,30.224082426835963,2.4800033569335795,3.228308627209671,1.3244983673095732,-4.745631341877996,7.394628076497142,-1.7105664872842112,4.3595632219033575,5.096564087402328,87.03288853713612,29.407344989720976,3.0350648545937844,10,0.6800003051757812,-0.5200004577636719,7.707500457763672,19.675003051757812,16.18000030517578,0,0.05634959059980793,-1.493138802086055,108.23999786376952,3.8656604246257906,108.81999969482422,-2.522378542106678,108.3000030517578,0.05634959059980793
7214,2023-10-31,111.08999633789062,111.4499969482422,108.9499969482422,109.91999816894531,1430200.0,0.011288100873862561,1.6455034998344549,0.7959164607942791,60.200994197828926,58.9758701893394,-0.6344763011653498,-2.6560393680288144,3.4823785061157366,22.34089033856702,26.88890281716305,2.5,3.3592229719929634,2.1919963836669893,-3.5195644813560136,7.903557248689992,-0.663784048844505,5.047776816178484,3.4943036967577967,93.52516603545725,34.44818086866198,2.8557804325114997,10,-0.8499984741210938,-1.7599983215332031,5.447505950927734,18.360008239746094,15.650001525878892,1,0.09028721522489036,-1.1471913229582142,109.8499984741211,-1.493138802086055,108.23999786376952,3.8656604246257906,108.81999969482422,0.09028721522489036
7215,2023-11-01,111.48999786376952,111.58999633789062,108.91999816894531,111.1999969482422,1911200.0,0.0036006979842024833,9.89799922148696,0.2478644182740344,60.12083327090749,58.44714595734362,-1.5519797802912763,-2.6633324695713014,2.2039365764853898,21.839823170964692,23.64383462466985,2.6699981689453125,3.3410383908233285,2.255997848510731,-3.2188110008599295,7.730806697881391,-0.48140657617460647,4.993402273196068,2.746530145078907,98.24563986561526,38.33091209324268,2.737404424685331,11,-1.9349975585937358,-2.159999847412095,4.5475025177002095,17.9600067138672,12.920005798339858,2,0.10852990138995411,1.6455034998344549,111.08999633789062,-1.1471913229582142,109.8499984741211,-1.493138802086055,108.23999786376952,0.10852990138995411
7216,2023-11-02,114.01000213623048,114.4499969482422,111.79000091552734,111.79000091552734,2898100.0,0.022602962783622838,-1.3963915045707738,7.655152455868837,63.85211448334124,58.57880135511866,-4.392848038306553,-4.832537086773712,-1.2320160518679728,19.19326145469053,20.926295409136447,2.9599990844726847,2.5768127203969016,4.396002197265645,-1.3038873440102208,10.09589173854151,1.546057426627712,7.245946967903578,-8.120002746582045,93.41325161810543,33.51100225637984,2.8499447706379355,11,-3.8400039672851705,-4.680004119873061,1.940000534057603,15.440002441406236,12.65999603271483,3,0.10648188020505733,9.89799922148696,111.48999786376952,1.6455034998344549,111.08999633789062,-1.1471913229582142,109.8499984741211,0.10648188020505733
7217,2023-11-03,116.3499984741211,117.6500015258789,114.98999786376952,115.0,2754900.0,0.020524482887865902,-2.8832092399021505,0.6081070863976866,64.14666527594629,58.901766766394225,-6.504472862008342,-6.646981419432109,-3.8884110538146786,16.71012930116609,18.31176661612533,3.6399993896484233,2.1423161006252514,6.185998535156244,0.10819618836772804,12.26380088194476,3.147097361761979,9.22489970855051,-10.288799133300785,86.58407921340884,28.291745756554946,3.038901173394261,11,-4.579998016357422,-6.1399993896484375,-0.6074962615966797,13.100006103515625,10.599998474121108,4,0.10201979288570584,-1.3963915045707738,114.01000213623048,9.89799922148696,111.48999786376952,1.6455034998344549,111.08999633789062,0.10201979288570584
7218,2023-11-06,114.98999786376952,116.83999633789062,114.8000030517578,116.33000183105469,2016200.0,-0.011688875188546444,-1.3720940548164942,-0.99259665323516,48.95488251660791,58.01561275188959,-4.694399143451818,-4.719302074257811,-2.8487602832931884,17.889530521569284,15.531989212030181,2.0399932861328267,1.7126242898886517,4.311997985839824,-1.5589599454258831,10.18295591710553,1.3765190202069704,7.247476951472677,-8.46524643554686,69.53032486526199,15.206600636439404,2.9354789656328526,11,-3.219997406005845,-4.779998779296861,-1.9949970245361186,14.460006713867202,15.489997863769545,0,0.11105317427338157,-2.8832092399021505,116.3499984741211,-1.3963915045707738,114.01000213623048,9.89799922148696,111.48999786376952,0.11105317427338157
7219,2023-11-07,116.33000183105469,116.63999938964844,114.37000274658205,115.0,1596000.0,0.011653221951292592,1.3282053288469668,-0.9925357413301192,57.20670533929475,58.34231783311421,-5.289478205885814,-5.7052056758830645,-4.540445448340421,16.36450694850504,14.273730810992896,2.269996643066392,1.5478476212382333,5.24150199890137,-1.012006841852397,11.495010839655137,2.1147475785244865,8.368256419278254,-9.360240398925782,84.87973439579676,32.26085521704256,3.1267544203768805,11,-4.560001373291016,-6.120002746582031,-4.697500228881836,13.120002746582031,13.509994506835938,1,0.08338345049052287,-1.3720940548164942,114.98999786376952,-2.8832092399021505,116.3499984741211,-1.3963915045707738,114.01000213623048,0.08338345049052287
7220,2023-11-08,114.7699966430664,116.62000274658205,114.38999938964844,116.5,2080900.0,-0.01341017075073947,1.2639526282564986,-1.30075261292062,54.4101878686237,57.94026233521802,-3.0342752916413644,-3.7266766149363946,-3.3104324238664447,17.763989910724035,12.94747456246198,2.230003356933608,1.5090799008229254,3.294496917724615,-2.858668814819737,9.447662650268967,0.21791405145243914,6.371079783996791,-7.3730256071875,50.85316411528977,0.23076023616495434,3.0765828662721755,11,-2.05999755859375,-4.4499969482421875,-4.209997177124023,14.09500503540039,16.040000915527372,2,0.10429556130361917,1.3282053288469668,116.33000183105469,-1.3720940548164942,114.98999786376952,-2.8832092399021505,116.3499984741211,0.10429556130361917
7221,2023-11-09,113.61000061035156,115.54000091552734,112.88999938964844,115.54000091552734,1402300.0,-0.010107136591825605,1.7461151366372956,1.1156049480717074,58.850575317430845,58.013632322811034,-1.2553797790623236,-2.1956753507476776,-2.5455222241246247,18.74997938308985,11.331128100951855,2.6500015258789062,1.6680439826751723,1.827500915527338,-4.0924737760962415,7.747475607150918,-1.1324864302844446,4.787488261339121,-5.802908354872656,15.12606927679463,-36.54990362019036,2.95998734581179,11,-0.8050003051757812,-2.9399986267089844,-4.187501907348633,15.255001068115234,16.789993286132812,3,0.0950620807476148,1.2639526282564986,114.7699966430664,1.3282053288469668,116.33000183105469,-1.3720940548164942,114.98999786376952,0.0950620807476148
7222,2023-11-10,114.08000183105469,114.11000061035156,112.48999786376952,113.86000061035156,2212900.0,0.004136970497122805,10.571498637602282,-0.11399025176997972,65.66522561191806,59.26757598687769,-0.9050324927481341,-2.3000212062465266,-3.344626953169012,18.007462575278538,10.312497213363105,1.6200027465820455,1.9401967818425163,1.990502166748044,-3.723704099598251,7.704708433094339,-0.8666009664250964,4.8476052999211845,-5.879193204759787,36.551828161420715,-20.214040740825894,2.8571031331731467,11,-0.7950019836425781,-3.4099998474121094,-4.682502746582031,14.78499984741211,19.520004272460938,4,0.11036111619752265,1.7461151366372956,113.61000061035156,1.2639526282564986,114.7699966430664,1.3282053288469668,116.33000183105469,0.11036111619752265
7223,2023-11-13,112.26000213623048,114.29000091552734,111.91000366210938,113.69000244140624,1596300.0,-0.015953713758871668,-1.2347420867316419,-6.499965321126241,62.30366747753902,59.50120635128992,1.4447032321145912,-0.3266498401868603,-1.7649633606439892,19.520839499425378,9.856288323899596,2.3799972534179688,2.0667130933901205,0.06250228881837927,-5.574507057771726,5.699511635408484,-2.7560023844766732,2.8810069621134318,-3.6812257939522226,7.399551591206327,-52.934427189924584,2.818504673295052,11,1.0249977111816264,-1.365001678466811,-3.242504119873061,16.604999542236314,22.150001525878892,0,0.13085689054401595,10.571498637602282,114.08000183105469,1.7461151366372956,113.61000061035156,1.2639526282564986,114.7699966430664,0.13085689054401595
7224,2023-11-14,116.70999908447266,117.2300033569336,114.44000244140624,114.58000183105469,2122400.0,0.039640093208282545,-1.3153572683556731,-1.4895082509483686,69.6771056430022,60.563014392633775,-2.373901500803896,-4.923542966107476,-6.328914563183275,14.793370406415193,10.2336409951499,4.970001220703111,2.381945815332756,4.445499420166016,-1.3790131817023763,10.270012022034408,1.5332431192318268,7.3577557211002045,-7.768373734850371,90.22548303965421,23.159160067960173,2.912256300934195,11,-1.9899978637695312,-5.084999084472656,-7.784999847412109,12.15500259399414,17.62000274658206,1,0.1179847206844713,-1.2347420867316419,112.26000213623048,10.571498637602282,114.08000183105469,1.7461151366372956,113.61000061035156,0.1179847206844713
7225,2023-11-15,118.72000122070312,122.19000244140624,118.5999984741211,118.5999984741211,2972400.0,0.017222193059702295,-58.83203000826475,0.056339390292388866,71.65353883964491,61.42983932111196,-3.632467436947252,-6.89565801376699,-8.467325953117225,12.518918608724107,11.067023093549496,5.4800033569335795,2.7909989865220695,6.207001495361325,-0.2717125091775898,12.68571549990024,2.9676444930918677,9.446358497630783,-9.43004082403057,66.24512030398846,-4.072867136309398,3.239357002269458,11,-1.6699981689453125,-4.724998474121108,-10.12750244140625,10.075000762939453,17.839996337890653,2,0.0936657261021685,-1.3153572683556731,116.70999908447266,-1.2347420867316419,112.26000213623048,10.571498637602282,114.08000183105469,0.0936657261021685
7226,2023-11-16,113.6999969482422,115.87999725341795,112.4000015258789,115.31999969482422,2897700.0,-0.042284402129752485,1.5401448472310169,-13.499713904253172,59.999994410702215,60.96909811386262,1.4962888839476705,-1.9280378743336541,-3.6105984599013112,17.190384993681036,11.589478531267494,6.319999694824219,2.8820614919090417,1.1574974060058736,-5.338013425028876,7.653008237040623,-2.0902580095115013,4.4052528215232485,-3.636034028885632,17.41238811951746,-53.05223359392721,3.247755415517372,11,3.350006103515611,0.29500579833981533,-5.3874988555908345,15.095005035400376,26.309997558593736,3,0.15048373851883468,-58.83203000826475,118.72000122070312,-1.3153572683556731,116.70999908447266,-1.2347420867316419,112.26000213623048,0.15048373851883468
7227,2023-11-17,115.0,115.80999755859376,113.72000122070312,114.0,1771000.0,0.01143362433289763,-1.6794866778825646,-0.6172829040628866,59.54056876981374,62.145285475329935,-0.01715385369017497,-3.031411270317591,-5.044730048440783,15.562151399549748,11.85126464240339,2.1100006103515625,3.0034969874571544,2.2340003967285185,-4.277535814203887,8.745536607660924,-1.0217677087376842,5.489768502194721,-4.2084747093204555,30.05833370441292,-36.72794588188408,3.2557681054662058,11,2.0500030517578125,-0.9599990844726562,-6.835000991821289,13.795001983642578,26.839996337890625,4,0.133912990404212,1.5401448472310169,113.6999969482422,-58.83203000826475,118.72000122070312,-1.3153572683556731,116.70999908447266,0.133912990404212
7228,2023-11-20,115.5999984741211,116.38999938964844,114.77999877929688,114.87999725341795,2795900.0,0.0052173780358355515,-2.5000082928366476,0.7200012207031392,58.55787435624304,62.29541536610197,-0.5828131346399914,-3.2772666440015144,-5.7723938198839875,14.66681178722672,11.715813713909151,1.6100006103515625,2.838984184126815,2.5024990081787166,-3.868894227466953,8.873892243824386,-0.683197609644111,5.688195626001544,-4.124564554397949,32.68638047997386,-29.448697025237834,3.1856966178228348,11,1.4500045776367188,-1.55999755859375,-7.5,12.854999542236328,26.68999481201172,0,0.15570941061408505,-1.6794866778825646,115.0,1.5401448472310169,113.6999969482422,-58.83203000826475,118.72000122070312,0.15570941061408505
7229,2023-11-21,116.06999969482422,116.31999969482422,114.48999786376952,115.7300033569336,1500600.0,0.004065754558018719,3.3571662125340938,0.4722163353536973,58.66767506303924,62.7684694988148,-1.222090042681529,-3.282334475233341,-6.308235855849503,13.902960497029653,11.160406358568265,1.8300018310547017,2.490291905754674,2.570500183105466,-3.460100896141441,8.601101262352373,-0.44480035651798744,5.585800722728919,-3.9516916638000907,37.48720966026213,-19.250635331661634,3.0153005396234547,11,0.9800033569335938,-2.029998779296875,-7.512500762939453,11.545001983642578,25.980003356933594,1,0.15800813315676243,-2.5000082928366476,115.5999984741211,-1.6794866778825646,115.0,1.5401448472310169,113.6999969482422,0.15800813315676243
7230,2023-11-22,115.56999969482422,116.4000015258789,115.04000091552734,115.87000274658205,1644100.0,-0.004307745337422397,1.0,-0.8823714208778805,53.19671510913467,62.14026280900413,-0.6667963943507118,-2.3291767647371557,-5.836755721249773,14.039830128065859,10.740417700894273,1.3600006103515625,2.6352932443442114,1.7070003509521428,-3.8628106550525274,7.276811356956813,-1.0779051520501923,4.491905853954478,-2.8473899991771674,79.24995422363281,26.02970925478145,2.7849055030023373,11,1.4800033569335938,-1.529998779296875,-5.842500686645508,12.045001983642578,26.969993591308594,2,0.16232588202620435,3.3571662125340938,116.06999969482422,-2.5000082928366476,115.5999984741211,-1.6794866778825646,115.0,0.16232588202620435
7231,2023-11-24,117.31999969482422,117.63999938964844,115.02999877929688,115.3000030517578,1039400.0,0.015142338016968626,-1.0390588445663025,-6.733253649356323,52.03696072770479,60.626011155202654,-2.0508591689263085,-3.593993336375661,-7.614871155065146,11.965602644918818,10.06201821699581,2.6100006103515625,2.539058260686488,3.0320003509521456,-2.2048082496846035,8.268808951588895,0.41359605063377103,5.65040465127052,-4.029346434431616,91.8367386658674,41.06725055654839,2.6184043003183746,11,-0.26999664306640625,-3.279998779296875,-7.760000228881836,9.920001983642578,19.400001525878906,4,0.16399589084399202,1.0,115.56999969482422,3.3571662125340938,116.06999969482422,-2.5000082928366476,115.5999984741211,0.16399589084399202
7232,2023-11-27,116.3499984741211,117.9499969482422,115.9000015258789,117.0,2772000.0,-0.008267995424704355,-1.645163195692105,-0.32178346835873095,52.90350091930572,59.58154820428784,-0.8101973419243222,-2.092544486676985,-6.652921073429354,12.621125786019746,9.543636130830743,2.0499954223632955,2.593268202221253,1.6564990997314482,-2.8073838815074055,6.120382080970302,-0.5754423908879858,3.888440590350882,-2.525384262867675,53.757257298091076,5.139436075155594,2.231941490619427,11,0.9450035095214844,-2.30999755859375,-6.677499771118164,10.679996490478516,19.829994201660128,0,0.20335192387628065,-1.0390588445663025,117.31999969482422,1.0,115.56999969482422,3.3571662125340938,116.06999969482422,0.20335192387628065
7233,2023-11-28,116.04000091552734,117.29000091552734,115.01000213623048,116.44000244140624,4024900.0,-0.0026643537830617348,1.1714289866340042,0.6153855182694008,49.352387618099684,57.32324620152089,0.10323737802815458,-1.365015137949058,-6.304129323377367,12.623306194743122,9.210944269013993,2.279998779296861,2.650588032707759,1.03700141906738,-2.8315615523070647,4.905564390441825,-0.8972800666198424,2.9712829047546023,-1.7134634104647546,44.79778791600612,0.7351768514182098,1.9342814856872244,11,1.2550010681152344,-2.0,-6.00250244140625,10.989994049072266,20.24999237060544,1,0.22233708392629792,-1.645163195692105,116.3499984741211,-1.0390588445663025,117.31999969482422,1.0,115.56999969482422,0.22233708392629792
7234,2023-11-29,121.12000274658205,122.12999725341795,116.58000183105469,117.33000183105469,5634700.0,0.043778023017706946,-1.0982965829260183,-9.474966144691287,62.25396604787413,56.27884922465746,-4.789038082734422,-5.960673055330872,-11.305172197219278,7.240186824132692,9.669895766105792,6.089996337890611,2.689901714870416,5.6155029296875085,1.3072846860173684,9.923721173357649,3.4613938078524455,7.7696120515225715,-6.321657345338835,85.81467416462392,40.85080501094265,2.154109121835067,11,-3.855003356933608,-7.080001831054702,-11.032503128051772,5.909992218017564,16.450004577636733,2,0.1747852547844182,1.1714289866340042,116.04000091552734,-1.645163195692105,116.3499984741211,-1.0390588445663025,117.31999969482422,0.1747852547844182
7235,2023-11-30,123.58999633789062,124.20999908447266,120.72000122070312,121.8000030517578,3691100.0,0.020392945304637422,1.3036298810519,0.4722936289538492,68.33210007343506,57.204638742738894,-7.258929052917807,-7.881789388336344,-13.662976032491443,4.4366870084650145,10.359798910330708,3.4899978637695312,3.02136322976898,7.480496597290042,2.246959683713513,12.714033510866571,4.863728140501777,10.097265054078306,-8.579994201660142,93.26083747559835,42.68350102201721,2.616768456788267,11,-4.624996185302734,-8.539997100830078,-13.502496719360352,2.265003204345703,14.449996948242159,3,0.1493648940922223,-1.0982965829260183,121.12000274658205,1.1714289866340042,116.04000091552734,-1.645163195692105,116.3499984741211,0.1493648940922223
7236,2023-12-01,126.1500015258789,126.38999938964844,122.81999969482422,123.44000244140624,2400000.0,0.020713692562861707,1.2382479629005139,1.513971647529171,70.59023807298868,58.432379776424995,-8.791722740678011,-9.998280495717495,-15.891750830000461,1.5521212780697908,11.490894961215636,3.5699996948242188,2.8601004230600466,9.433501815795893,2.641294630579665,16.22570900101212,6.037398223187779,12.829605408404007,-10.403999633789056,97.89105516965351,43.65839291157595,3.3961035926081147,12,-5.710002899169922,-10.010002136230469,-15.745002746582031,-0.5550041198730469,11.469993591308594,4,0.12992462593741316,1.3036298810519,123.58999633789062,-1.0982965829260183,121.12000274658205,1.1714289866340042,116.04000091552734,0.12992462593741316
7237,2023-12-04,128.22000122070312,128.52000427246094,125.2300033569336,125.43000030517578,2441200.0,0.016409034243250353,-1.0626998533910204,1.0295209808420436,76.99593417351295,60.48105308945498,-9.822162275210474,-11.735077175680516,-17.567399382821236,-0.8389662029635758,11.89869449123522,3.2900009155273438,2.515430585332382,10.91000137329101,2.3963807295476016,19.42362201703442,6.653191051419313,15.166811695162707,-11.40959957885741,97.77940041213407,36.06851115898142,4.2568103218717015,12,-6.715000152587891,-10.075000762939453,-18.110002517700195,-3.5349998474121094,7.0,0,0.06629230946090137,1.2382479629005139,126.1500015258789,1.3036298810519,123.58999633789062,-1.0982965829260183,121.12000274658205,0.06629230946090137
7238,2023-12-05,127.76000213623048,129.44999694824222,127.2699966430664,128.02000427246094,1641500.0,-0.0035875766658343133,-2.5160923146969343,-0.09319069925154881,71.60735214434567,61.91879498737793,-8.332077810315013,-10.824295853362472,-16.70703997670067,-0.7045525386466096,12.451874033813645,2.1800003051758097,2.8446797045833137,9.811502075195321,0.187467070799201,19.43553707959144,4.999484572997261,14.623519577393381,-9.544448178710937,86.86872219745607,27.576495660393768,4.812017502198057,12,-5.530002593994126,-9.055004119873047,-17.650003433227553,-3.0750007629394673,7.9999923706054545,1,0.06590474638981703,-1.0626998533910204,128.22000122070312,1.2382479629005139,126.1500015258789,1.3036298810519,123.58999633789062,0.06590474638981703
7239,2023-12-06,126.02999877929688,128.86000061035156,125.41000366210938,128.86000061035156,2195500.0,-0.013541040450898767,1.4381588099230591,10.884532996860832,64.45234299863765,63.169420308433814,-5.633046090260493,-8.780514448305894,-14.65138837349265,0.6673395757778167,12.956331525025972,3.4499969482421875,3.1146021875845236,7.596498870849615,-2.6421412975030307,17.83513903920226,2.477178786673292,12.715818955025938,-6.2416228030761545,60.82474406995605,2.3123741126213346,5.119320084176323,12,-3.7999992370605185,-6.845001220703111,-16.100000381469727,-1.8999977111816406,9.930007934570341,2,0.08140914549085387,-2.5160923146969343,127.76000213623048,-1.0626998533910204,128.22000122070312,1.2382479629005139,126.1500015258789,0.08140914549085387
7240,2023-12-07,126.73999786376952,127.9000015258789,124.11000061035156,127.16999816894531,1889400.0,0.005633572096719552,3.0105680850290844,0.15194347242367068,81.07721360592109,66.39611507268006,-5.131595492029206,-9.009703434708783,-14.988536877802133,-0.3966053812406187,13.33004485623851,3.7900009155273438,3.4534914324317754,7.7079978942870895,-3.016827512275185,18.432823300849364,2.345585191005952,13.070410597568227,-5.598994951465784,59.12518541277526,-4.396610597368557,5.362412703281138,12,-4.5099983215331605,-7.555000305175753,-16.95499992370604,-3.5549964904785014,8.659996032714858,3,0.08545060472614363,1.4381588099230591,126.02999877929688,-2.5160923146969343,127.76000213623048,-1.0626998533910204,128.22000122070312,0.08545060472614363
7241,2023-12-08,124.41000366210938,127.26000213623048,124.3499984741211,126.27999877929688,1580300.0,-0.018384047979585816,-1.9246187230192526,4.348822767516402,71.37666063293835,68.44868837419482,-1.888740966140631,-6.144127135944885,-12.35311389447375,1.5310053417952645,14.29365339897446,2.910003662109389,3.752940196081383,4.838003540039068,-5.8247380189202715,15.500745098998408,-0.4933672394406017,10.169374319518738,-2.1057415847742504,5.618038529897502,-59.569859060644134,5.331370779479673,12,-2.1800041198730185,-3.790004730224595,-14.967504501342773,-1.6300086975097656,8.099990844726562,4,0.10955702293074188,3.0105680850290844,126.73999786376952,1.4381588099230591,126.02999877929688,-2.5160923146969343,127.76000213623048,0.10955702293074188
7242,2023-12-11,126.66999816894531,127.30999755859376,125.5999984741211,126.23999786376952,2721200.0,0.018165697615233123,-1.0000000000000167,-0.22994728768197117,73.3840391197603,71.11887187437932,-2.828324282267616,-7.81313270357137,-14.262548236629328,-1.1392411010713914,15.460846291609581,2.899993896484389,4.397623387353136,6.468498229980469,-4.314928664374577,17.25192512433553,1.076784782802946,11.860211677157992,-3.3653332096832003,47.940062063880966,-20.47673816645169,5.391713447177527,12,-3.654998779296861,-5.989997863769517,-16.920000076293945,-4.064998626708984,3.80999755859375,0,0.08644507070756968,-1.9246187230192526,124.41000366210938,3.0105680850290844,126.73999786376952,1.4381588099230591,126.02999877929688,0.08644507070756968
7243,2023-12-12,126.9499969482422,127.18000030517578,125.55999755859376,126.58000183105469,1777600.0,0.0022104585406517163,2.903612464380883,0.8604531502279992,73.16866006903504,72.33161565450831,-1.5622817732226935,-7.3110049474297085,-14.12379978745328,-1.8267596511631297,16.901728319597314,1.620002746582017,5.030673357013839,6.013997268676775,-4.489394977215383,16.517389514568947,0.7623011457306887,11.265693391622861,-2.7849855105228727,59.78939658717135,-12.0217830946347,5.2516961229460835,12,-1.8649978637695312,-6.269996643066406,-15.959997177124038,-4.344997406005874,4.070007324218736,1,0.06514379260546677,-1.0000000000000167,126.66999816894531,-1.9246187230192526,124.41000366210938,3.0105680850290844,126.73999786376952,0.06514379260546677
7244,2023-12-13,130.47999572753906,130.6199951171875,126.1999969482422,127.31999969482422,1220000.0,0.02780621397522398,1.5697702528571378,8.540642527218411,78.12147003626485,73.41932342815606,-4.050938032747126,-10.283749238380153,-17.152515966061003,-5.735593879026851,17.715996806220712,4.419998168945298,5.884418823503708,8.85549621582031,-2.2684378700201364,19.97943030166074,3.2935291729000937,14.417463258740526,-5.575086318346536,97.84946992656555,25.86476040620653,5.561967042920219,12,-3.759998321533203,-9.214996337890625,-19.4899959564209,-13.369998931884751,0.9199981689453125,2,0.0404659637659881,2.903612464380883,126.9499969482422,-1.0000000000000167,126.66999816894531,-1.9246187230192526,124.41000366210938,0.0404659637659881
7245,2023-12-14,129.83999633789062,132.75999450683594,129.0,131.55999755859378,1986500.0,-0.004904961761225457,-1.211765445063773,-0.5443048671252447,74.64567600827462,73.86992764318784,-2.716847858351713,-9.241784059217366,-16.044764225532504,-5.499880644075077,17.464533948063146,3.7599945068359375,6.957608051718381,7.659497070312497,-3.95401260866052,19.2730067492855,1.8527422308259958,13.466251909798999,-4.279998779296861,65.27943464436208,-4.020871654202466,5.806754839486504,12,-1.404998779296875,-7.504997253417969,-18.84999656677246,-15.454998016357422,0.32000732421875,3,0.04713501654798358,1.5697702528571378,130.47999572753906,2.903612464380883,126.9499969482422,-1.0000000000000167,126.66999816894531,0.04713501654798358
7246,2023-12-15,130.80999755859378,131.67999267578122,128.91999816894528,129.83999633789062,5612500.0,0.007470742822411003,1.0369027375818267,-0.5639537978389384,78.46458051673864,74.0331105702129,-3.303736747151021,-9.343256729660453,-16.578967973107382,-6.869598105349269,19.159055478734807,2.7599945068359375,7.352900713637538,7.773998260498075,-3.7294231863600658,19.277419707356216,2.0222875370689906,13.525708983927146,-4.610000610351577,72.91669757279222,1.5821279137116875,5.751710723429072,12,-2.3750000000000284,-8.474998474121122,-19.29499816894534,-16.719997406005888,1.419998168945284,4,0.035089033128638425,-1.211765445063773,129.83999633789062,1.5697702528571378,130.47999572753906,2.903612464380883,126.9499969482422,0.035089033128638425
7247,2023-12-18,130.39999389648438,131.35000610351562,130.1300048828125,131.35000610351562,2188800.0,-0.0031343450023821884,1.568390619980726,-0.9793927953436868,78.15685740657352,74.76083337712711,-2.8518877236916467,-8.137587196746438,-15.694773552789286,-6.8580886701574855,20.945151058522526,1.220001220703125,7.376825454931733,6.59399490356445,-4.704393335469234,17.89238314259812,0.9448007840476009,12.243189023081285,-3.0191973876953,67.2221998520744,-7.1605536490442745,5.649194119516836,12,-1.964996337890625,-8.064994812011719,-18.662492752075195,-16.67499542236328,2.3300018310546875,0,0.016180987033071137,1.0369027375818267,130.80999755859378,-1.211765445063773,129.83999633789062,1.5697702528571378,130.47999572753906,0.016180987033071137
7248,2023-12-19,133.60000610351562,133.83999633789062,130.92999267578122,131.22999572753906,2405400.0,0.024539972061436766,1.0421143930998127,-2.4947157083199487,76.41829361924928,76.09038344608396,-5.7399998993657135,-10.456027345431863,-18.353001544147887,-10.461033727291152,22.837381042607255,3.44000244140625,7.1819260890237615,8.894006729125977,-2.519176846617057,20.307190304869025,3.1874149412544455,14.600598516997493,-5.250953955078103,96.85876631482239,22.933877696992937,5.706591787871521,12,-4.625007629394531,-10.725006103515625,-21.62250518798828,-19.925006866455078,0.18998718261715908,1,-0.023353370010770202,1.568390619980726,130.39999389648438,1.0369027375818267,130.80999755859378,-1.211765445063773,129.83999633789062,-0.023353370010770202
7249,2023-12-20,134.41000366210938,135.72000122070312,131.80000305175778,132.52000427246094,3823200.0,0.006062855700516678,-1.3543519600430498,0.7974646055588105,74.63571041940114,75.37466086980396,-5.85164915355341,-10.35236008640598,-18.71056365679965,-11.703522594915,25.02612260676573,3.919998168945341,6.6149546232217205,8.787004089355463,-2.651693189335532,20.225701368046458,3.0676554500099655,14.50635272870096,-4.962762675781221,80.7353386664274,8.873948607746257,5.719348639345501,12,-4.375003814697266,-10.35000228881836,-22.320003509521484,-21.495006561279297,-3.110000610351591,2,-0.025221332469943847,1.0421143930998127,133.60000610351562,1.568390619980726,130.39999389648438,1.0369027375818267,130.80999755859378,-0.025221332469943847
7250,2023-12-21,134.33000183105472,136.11000061035156,132.83000183105472,135.58000183105472,2031700.0,-0.0005952074166724053,1.8398287843158432,-0.6613758749586236,70.99589038896205,75.33235306491771,-5.120228752677036,-9.270128323675365,-18.134588307376617,-12.040110674757344,27.332381099770885,3.2799987792968466,6.3845945218861,7.769002151489289,-3.268352852811887,18.80635715579045,2.250324649338694,13.28767965363987,-3.6282087978515563,75.24341898625697,6.398885394514224,5.518677502150582,12,-3.4950027465820597,-10.075000762939482,-21.157501220703153,-21.600002288818388,-3.710006713867216,3,-0.021812014402079583,-1.3543519600430498,134.41000366210938,1.0421143930998127,133.60000610351562,1.568390619980726,130.39999389648438,-0.021812014402079583
7251,2023-12-22,136.55999755859378,137.1300048828125,135.33999633789062,135.69000244140622,1937300.0,0.016600876179125645,-1.2802550246860787,-0.6959960937500455,71.23217056281166,75.09325655859008,-6.085451552800777,-10.524397279842702,-19.846656635813773,-14.651293190751147,29.47138288181807,2.800003051757784,6.59703503617699,9.036997985839875,-1.9628606549652545,20.036856626645005,3.5370686654373173,14.536927306242433,-4.776563009960938,91.85703822544683,25.57075430613901,5.499929320402564,12,-5.214996337890653,-11.794994354248075,-21.037494659423857,-24.07999801635745,-0.9299926757812784,4,-0.046865802657460987,1.8398287843158432,134.33000183105472,-1.3543519600430498,134.41000366210938,1.0421143930998127,133.60000610351562,-0.046865802657460987
7252,2023-12-26,140.00999450683594,140.55999755859378,137.10000610351562,137.28999328613278,1631400.0,0.025263598490926187,-1.2322701319157499,3.1264557317242567,77.0658282310557,75.52627524325905,-8.319003849041394,-12.765454094654643,-22.743110240262823,-18.45367130677306,31.809193384657963,4.0,6.529639397904077,11.303995132446289,0.27451743923091954,22.333472825661644,5.789256285838604,16.818733979053974,-7.179992675781222,94.28865241034846,29.341609998276155,5.514738846607678,12,-6.62999725341794,-12.869995117187486,-24.487491607666016,-27.52999496459961,-1.2999877929687216,1,-0.05556745292863374,-1.2802550246860787,136.55999755859378,1.8398287843158432,134.33000183105472,-1.3543519600430498,134.41000366210938,-0.05556745292863374
7253,2023-12-27,141.83999633789062,142.7100067138672,140.08000183105472,140.10000610351562,1766700.0,0.013070508555482752,-1.955063692629548,0.6397020049590976,84.77782782739109,76.26587055338419,-8.733119764587883,-13.24242676195604,-24.05652486341414,-20.623242194162202,34.67444590854319,2.70001220703125,6.971127956654499,11.843997192382801,1.0188129351246857,22.66918144964093,6.431405063753743,17.25658932101186,-7.463995361328102,92.0255720995024,25.460040815071878,5.412592128629064,12,-6.024993896484375,-13.239994049072266,-26.294994354248047,-29.359996795654297,-4.67999267578125,2,-0.06422730432571189,-1.2322701319157499,140.00999450683594,-1.2802550246860787,136.55999755859378,1.8398287843158432,134.33000183105472,-0.06422730432571189
7254,2023-12-28,142.2899932861328,142.8800048828125,141.2100067138672,141.5,1367800.0,0.003172567398903592,-1.4379893743804506,0.4540216781254385,84.60169082642295,77.37209442206733,-8.193307728927152,-12.674953260516588,-24.143948672666227,-21.407092271114948,36.451822593531915,1.6699981689453125,7.232202992623257,11.235494613647461,-0.06497088538861817,22.535960112683526,5.585261864129421,16.8857273631655,-6.247191162109345,94.12923962668357,25.522804358811015,5.650232749518035,12,-6.389991760253906,-13.604991912841797,-26.744991302490234,-29.809993743896484,-4.529998779296875,3,-0.05973715933001178,-1.955063692629548,141.83999633789062,-1.2322701319157499,140.00999450683594,-1.2802550246860787,136.55999755859378,-0.05973715933001178
7255,2023-12-29,142.0500030517578,142.89999389648438,141.00999450683594,142.24000549316406,1252000.0,-0.0016866276315889994,1.5033448533721376,-0.2405114635041431,93.27774379446895,79.01800145292626,-6.748905816332439,-11.574507053248084,-23.484473013373133,-21.457838593689303,37.8496798134893,1.8899993896484375,7.554024784011574,10.072504043579102,-1.6678555080604553,21.812863595218673,4.202324267759309,15.94268381939888,-4.63976037597655,88.75673122724301,11.679433144631318,5.870179775819785,12,-5.535003662109375,-13.09500503540039,-26.505001068115234,-29.570003509521484,-2.2200012207030966,4,-0.07567757669166064,-1.4379893743804506,142.2899932861328,-1.955063692629548,141.83999633789062,-1.2322701319157499,140.00999450683594,-0.07567757669166064
7256,2024-01-02,142.5399932861328,145.08999633789062,142.1300048828125,142.22999572753906,2660900.0,0.003449420794426006,-10.608281969959906,-1.6315451333119178,92.63838691268785,80.62706028693894,-6.034619632252259,-11.35586310650578,-23.520002962926554,-22.264534433618735,38.99487353644201,3.0399932861328125,7.43449037394565,9.742994689941412,-2.5593043538956692,22.045293733778493,3.5918451680228713,15.894144211859953,-4.031800366210916,68.08502918079873,-12.15422095160838,6.151149521918539,1,-4.529998779296875,-12.489994049072266,-26.994991302490234,-30.059993743896484,-1.6399993896484375,1,-0.08362564003365203,1.5033448533721376,142.0500030517578,-1.4379893743804506,142.2899932861328,-1.955063692629548,141.83999633789062,-0.08362564003365203
7257,2024-01-03,136.72000122070312,141.8300018310547,136.6199951171875,141.5800018310547,2382300.0,-0.04083059028736391,-1.0592859749165442,-15.677544792281946,70.22777000972391,79.93922433032502,0.8673553426691285,-5.129409181484306,-17.22063554690908,-16.801818993749762,39.02342483625021,5.9199981689453125,7.412702699112572,3.498002624511713,-8.725570055017016,15.721575304040442,-2.6137837152526515,9.609788964276078,8.3699951171875,1.180709434506116,-78.27262611567059,6.111786339764365,1,1.7249984741210938,-6.670001983642578,-21.174999237060547,-24.240001678466797,2.779998779296875,2,-0.007972471680504745,-10.608281969959906,142.5399932861328,1.5033448533721376,142.0500030517578,-1.4379893743804506,142.2899932861328,-0.007972471680504745
7258,2024-01-04,136.17999267578122,137.75,135.85000610351562,137.0,2104900.0,-0.0039497406385345935,-1.5675932035631805,0.16872576568657277,63.468809244119754,78.69845753307153,2.0247453219824365,-4.138432322858904,-16.14735183839018,-16.603979424815492,38.801446568981795,1.899993896484375,7.221194993348547,2.5369945526122706,-9.472617602987214,14.546606708211755,-3.4678115251874715,8.541800630412013,8.910003662109403,3.5712870240702923,-70.51657754228692,6.004806077799742,1,2.7800064086914347,-6.129993438720675,-20.51249122619626,-23.699993133544893,6.650009155273466,3,0.018578456264933818,-1.0592859749165442,136.72000122070312,-10.608281969959906,142.5399932861328,1.5033448533721376,142.0500030517578,0.018578456264933818
7259,2024-01-05,136.28999328613278,137.78999328613278,135.25,135.89999389648438,1649300.0,0.0008077589680406394,-2.005932012098743,-0.475604763676912,65.63257438755855,78.1025335329156,2.469120197426804,-3.626290434679248,-15.681500365247501,-17.032637188421063,39.175307572425844,2.539993286132784,7.104602705450901,2.1339954376220476,-9.372356809143554,13.640347684387663,-3.6191806857607673,7.8871715610048625,8.43040344238284,10.569041394132519,-61.963106505096285,5.753176123382805,1,3.8800048828125284,-5.454994201660128,-20.622491836547823,-23.809993743896456,3.5200042724609943,4,0.0063835235074820584,-1.5675932035631805,136.17999267578122,-1.0592859749165442,136.72000122070312,-10.608281969959906,142.5399932861328,0.0063835235074820584
7260,2024-01-08,137.57000732421878,138.05999755859378,135.0,135.58999633789062,1578700.0,0.009391841669539769,1.0675718866309736,5.076959192457112,66.14137769214847,77.5368898806197,1.896467245546262,-4.272394397805613,-16.36761999880447,-18.609217102326184,40.04140295529686,3.0599975585937784,6.926436508204375,2.8725090026855753,-8.174525601153164,13.919543606524329,-2.6510082992338084,8.396026304604959,6.58216560058591,25.47084496520297,-45.070615497091026,5.523517301919376,1,2.474990844726534,-4.665008544921903,-21.917507171630888,-25.09000778198245,2.3099975585937216,0,0.001381021825269002,-2.005932012098743,136.28999328613278,-1.5675932035631805,136.17999267578122,-1.0592859749165442,136.72000122070312,0.001381021825269002
7261,2024-01-09,138.03999328613278,138.22999572753906,135.3699951171875,136.0,2810400.0,0.0034163403132367876,1.3636386564689118,1.0302939227200276,68.19048795463046,76.55074096101688,1.8534013438198542,-3.8671713644212957,-16.242769072914967,-19.37205500278307,40.966908531184856,2.8600006103515625,6.824018299190982,2.660995483398409,-7.346649170045339,12.668640136842143,-2.3428268433234507,7.664817810120269,5.380005804687528,44.509406605288554,-25.35921655394801,5.003822326721868,1,2.0050048828125284,-4.084995269775362,-21.032493591308565,-24.549995422363253,4.110000610351591,1,0.012967318400338934,1.0675718866309736,137.57000732421878,-2.005932012098743,136.28999328613278,-1.5675932035631805,136.17999267578122,0.012967318400338934
7262,2024-01-10,137.6199951171875,139.10000610351562,137.08000183105472,137.8699951171875,1759400.0,-0.003042583232199192,-2.0376310777633324,-0.1225494229316436,61.03182073992688,73.91229572907642,2.1218619299336012,-2.72444909598903,-15.201852130268236,-19.217272017161818,41.996724552476614,2.020004272460909,6.908553506762473,1.693497467041027,-7.47058335635603,10.85757829043807,-2.8885429446575017,6.275537878739556,5.126404046367185,63.90222480256645,-2.4468927810331564,4.582040411698523,1,2.4250030517578125,-3.0199966430664062,-19.32999610900879,-23.039997100830078,5.75,2,0.02383373707072045,1.3636386564689118,138.03999328613278,1.0675718866309736,137.57000732421878,-2.005932012098743,136.28999328613278,0.02383373707072045
7263,2024-01-11,135.22000122070312,137.6199951171875,135.1199951171875,137.6199951171875,2420600.0,-0.01743928194766109,1.083338631537454,9.5999755859375,52.0444192484437,70.29482110930095,3.8934993357637495,0.34454496036761384,-12.247928671454929,-17.109201050010455,42.83033312437518,2.5,6.776837398834147,-1.1199966430664006,-9.268728752058081,7.02873546592528,-5.194362697562241,2.9543694114294397,6.906686009767185,5.365875443806802,-56.71949951594649,4.074366054495844,1,4.8249969482421875,-0.6200027465820312,-15.395000457763672,-19.575000762939453,11.069992065429688,3,0.03165211315381633,-2.0376310777633324,137.6199951171875,1.3636386564689118,138.03999328613278,1.0675718866309736,137.57000732421878,0.03165211315381633
7264,2024-01-12,135.75999450683594,136.3800048828125,134.19000244140622,135.72000122070312,1417200.0,0.003993442399482294,2.421841286492588,-0.016663911600523888,53.52736952090158,65.87811285668234,2.6036126917705076,0.23230832204683338,-12.256271751776211,-17.92449474640287,42.8476910592005,2.1900024414062784,6.140763954680068,-0.8440032958984318,-8.521880958741036,6.833874366944173,-4.682942127319734,2.9949355355228704,5.796557745196736,31.975374632515575,-27.27053801210795,3.8389388314213058,1,3.8800048828125,-1.1599960327148438,-15.292495727539034,-19.649997711181626,9.669998168945312,4,0.05207725110700978,1.083338631537454,135.22000122070312,-2.0376310777633324,137.6199951171875,1.3636386564689118,138.03999328613278,0.05207725110700978
7265,2024-01-16,135.96000671386722,136.02000427246094,133.97999572753906,135.30000305175778,2341800.0,0.0014732779546569041,4.230799327047224,16.502861503244457,48.35528599811774,60.957768310618995,1.6191593918918556,0.5420938893884681,-11.924243335760252,-18.384354484165385,42.44199279817855,2.040008544921875,5.0985017577799,-0.9499916076659929,-7.95077138427169,6.050788168939704,-4.450381495968827,2.5503982806368413,4.859890557102801,38.67201120565106,-15.769329862609723,3.5003898883028435,1,1.944992065429659,-1.3600082397461222,-15.252508163452148,-19.850009918212905,8.799987792968722,1,0.02831708336723615,2.421841286492588,135.75999450683594,1.083338631537454,135.22000122070312,-2.0376310777633324,137.6199951171875,0.02831708336723615
7266,2024-01-17,135.39999389648438,135.8800048828125,134.03999328613278,135.05999755859378,1986300.0,-0.0041189525575812125,1.8307472006385563,0.5151431081517598,34.98370241069135,57.041760799615375,1.1844058720960788,1.5427043117830408,-10.908967466997325,-18.11419397504136,42.04708286524095,1.9200134277344318,3.9505667361949293,-1.739504241943365,-8.17654440467976,4.69753592079303,-4.958024323311577,1.4790158394248465,4.599115189273931,27.734283032082136,-20.771614544603313,3.2185200813681987,1,1.1400070190429688,-0.6799964904785156,-14.692495346069308,-19.289997100830064,10.480010986328125,2,0.03308723181888151,4.230799327047224,135.96000671386722,2.421841286492588,135.75999450683594,1.083338631537454,135.22000122070312,0.03308723181888151
7267,2024-01-18,132.50999450683594,135.0,131.00999450683594,135.0,3397100.0,-0.021344161890124558,2.2048166191745566,-7.323624450229497,21.572186397258918,52.38658048329751,3.8156720607468344,4.847414146049005,-7.663337150789502,-15.240957166082524,41.24649132800741,4.3899993896484375,2.531728351615186,-4.735003662109364,-10.763136655581718,1.2931293313629908,-7.749070158845541,-1.7209371653731864,6.766820975936071,22.692887465863944,-19.469158796470428,3.0140664967361745,1,2.5450057983398438,2.81500244140625,-11.084995269775362,-16.399997711181626,13.260009765625,3,0.07274922488319269,1.8307472006385563,135.39999389648438,4.230799327047224,135.96000671386722,2.421841286492588,135.75999450683594,0.07274922488319269
7268,2024-01-19,130.47999572753906,132.52000427246094,129.22000122070312,132.52000427246094,2656700.0,-0.015319589943777023,2.235283557975676,0.81927873272666,17.17619797250542,47.00253865940272,5.534062868707338,6.990069310925264,-5.250120276423758,-13.230594218476043,39.92060522819075,3.3000030517578125,1.0290683094577844,-6.609001922607433,-13.17205493050227,-0.045948914712596434,-9.890528426554852,-3.327475418660015,7.639464818601908,17.59767964231371,-17.247682036505307,3.281526503947424,1,3.6800079345703125,4.845001220703125,-8.632495880126939,-14.369998931884751,18.419998168945312,4,0.09878908500705808,2.2048166191745566,132.50999450683594,1.8307472006385563,135.39999389648438,4.230799327047224,135.96000671386722,0.09878908500705808
7269,2024-01-22,131.02000427246094,131.86000061035156,128.77000427246094,130.72999572753906,1804000.0,0.004138630921244779,2.137050175824516,-0.1421604559666103,19.846928304581724,41.85871094967308,4.657698511487354,6.517209381125554,-5.435933595008038,-13.807256754487952,38.26264772350086,3.089996337890625,0.2713380962283054,-5.899493408203114,-12.913479057392863,1.1144922409866354,-9.406486232797988,-2.392500583608239,5.675542781609977,31.03448275862069,2.884266789199941,3.5069928245948794,1,2.9150009155273438,4.624992370605469,-8.137504577636705,-14.910007476806626,15.1199951171875,0,0.11654700439420962,2.235283557975676,130.47999572753906,2.2048166191745566,132.50999450683594,1.8307472006385563,135.39999389648438,0.11654700439420962
7270,2024-01-23,131.39999389648438,132.63999938964844,130.41999816894528,132.00999450683594,1759900.0,0.0029002412733343252,1.3743196820967558,-2.1033884036620014,19.361951244077673,36.43331798183389,3.6994930285408714,6.225648230290915,-5.399718417614309,-14.198750844515814,36.36128143902808,2.2200012207031534,-0.2256190548861241,-5.373003387451178,-12.728791093769843,1.9827843188674876,-9.05089724061051,-1.695109534291845,3.8689554568967424,36.99000560132715,13.317440687524801,3.677893853159332,1,2.5350112915039062,5.530006408691406,-7.407495498657227,-14.704998016357422,15.279998779296875,1,0.10677320723735773,2.137050175824516,131.02000427246094,2.235283557975676,130.47999572753906,2.2048166191745566,132.50999450683594,0.10677320723735773
7271,2024-01-24,130.16000366210938,131.53999328613278,129.52999877929688,131.53999328613278,2327000.0,-0.009436760212879869,1.9130574199184769,2.2622758085898926,25.882372740634466,32.527823759690285,4.139466792718395,7.337795569465584,-3.7119550747113976,-12.999786681455944,34.295400132426415,2.009994506835909,-0.8459122787883757,-6.292993927001959,-14.222279822672817,1.6362919686688997,-10.257636874837374,-2.3283509791665438,3.9391355767061214,22.31140197262233,-4.032476312575529,3.964642947835423,1,3.0349960327148438,6.769996643066406,-4.775005340576172,-12.395008087158203,18.279998779296875,2,0.11216956387484145,1.3743196820967558,131.39999389648438,2.137050175824516,131.02000427246094,2.235283557975676,130.47999572753906,0.11216956387484145
7272,2024-01-25,132.22999572753906,132.44000244140622,129.50999450683594,131.83000183105472,2620300.0,0.015903441972876076,6.146296985486098,-0.28985282897863396,36.94646511201061,30.8502733000866,1.368400357117224,4.906625818371765,-5.316040293728591,-15.065174437178314,31.52183306639825,2.930007934570284,-1.5806475641808788,-3.8340019226074276,-11.791845838120793,4.123841992905938,-7.81292388036411,0.144920035149255,0.9098992173326224,89.40557675929722,57.695098893418745,3.978921957756687,1,0.34500885009765625,4.700004577636719,-6.844997406005859,-14.354999542236328,14.19000244140625,3,0.10322929438339679,1.9130574199184769,130.16000366210938,1.3743196820967558,131.39999389648438,2.137050175824516,131.02000427246094,0.10322929438339679
7273,2024-01-26,132.72999572753906,133.91999816894528,131.80000305175778,131.88999938964844,1771000.0,0.0037812902983846985,-3.1568979445289846,2.1000228885329943,38.530927581657295,29.184001973503907,0.5342284547705276,3.8884989639350067,-5.276044407176542,-15.499814785771392,28.44110925509528,2.1199951171875,-2.4525641098522613,-2.8785018920898438,-10.479171964981873,4.722168180802186,-6.678836928535873,0.9218331443561851,-3.959991455078125,76.89312909247175,40.752423471736634,3.8003350364460173,1,-0.334991455078125,4.200004577636719,-7.344997406005859,-14.504997253417969,16.350006103515625,4,0.09824462415933244,6.146296985486098,132.22999572753906,1.9130574199184769,130.16000366210938,1.3743196820967558,131.39999389648438,0.09824462415933244
7274,2024-01-29,133.78999328613278,137.1300048828125,132.89999389648438,136.47000122070312,4050000.0,0.00798611913443903,1.114997425089168,-3.1904995458674272,37.64699077190639,27.994191392813757,-0.9326826534071131,2.275729926479073,-5.916053920080927,-16.448186437940507,25.499609279937935,4.4000091552734375,-3.102296416327164,-1.3935043334961108,-8.343861462752528,5.556852795760307,-4.8686828981243195,2.081674231132098,-4.9169891357421704,56.16788650039511,17.905966376442564,3.4751785646282056,1,-0.8399887084960653,3.140007019042997,-7.864994049072237,-15.024993896484347,15.350006103515653,0,0.11293819694000784,-3.1568979445289846,132.72999572753906,6.146296985486098,132.22999572753906,1.9130574199184769,130.16000366210938,0.11293819694000784
7275,2024-01-30,131.30000305175778,133.5,130.80999755859378,133.5,2536900.0,-0.01861118438842979,1.4454601571657195,0.8208919532900262,30.542727309568832,27.500749714911255,0.9239321787636641,4.130854717614426,-3.0911485906704854,-13.877480181683296,22.2445552277201,2.9799957275390057,-3.4765578992980863,-3.3459945678711165,-9.697371762484352,3.0053826267421186,-6.521683165177734,-0.17030597056449892,-2.0967188720702836,23.490893799372856,-13.403230473624745,3.175688597306618,1,1.6500015258789347,5.629997253417997,-4.252502441406222,-11.370002746582003,18.720001220703153,1,0.11302357953518705,1.114997425089168,133.78999328613278,-3.1568979445289846,132.72999572753906,6.146296985486098,132.22999572753906,0.11302357953518705
7276,2024-01-31,130.6199951171875,132.69999694824222,130.61000061035156,131.80000305175778,1503300.0,-0.005179039746878167,-2.4833360883995237,0.5363679870161198,30.090997307576814,28.44728426050213,0.9550229088709159,4.081309407264456,-1.9153875872806339,-13.106957519898089,18.520776991805405,2.0899963378906534,-3.9854174356261467,-3.4300025939941463,-8.827939315288177,1.967934127299884,-6.128970954641147,-0.7310342333471453,-1.0996421093749973,14.566917308289195,-18.129675607746062,2.698968360647015,1,2.3300094604492188,6.310005187988281,-3.0749950408935547,-9.764995574951172,17.290008544921875,2,0.12295206062582764,1.4454601571657195,131.30000305175778,1.114997425089168,133.78999328613278,-3.1568979445289846,132.72999572753906,0.12295206062582764
7277,2024-02-01,135.6300048828125,136.08999633789062,130.86000061035156,131.30999755859378,1657400.0,0.03835561133753074,-1.0038293120684716,-3.660998538786869,51.01536308204829,32.20719149489578,-3.9849287122312944,-1.0693744884569298,-6.40311557435632,-17.98777839761368,17.21191573869656,5.470001220703125,-4.300697637529993,1.634506988525402,-3.6711458726251465,6.9401598496759505,-1.018319442049858,4.287333419100662,-5.805265800000001,76.99388010624978,39.15307138069625,2.6528264305752725,2,-2.6800003051757812,1.2999954223632812,-7.575002670288086,-14.165000915527344,13.3699951171875,3,0.09444810954376859,-2.4833360883995237,130.6199951171875,1.4454601571657195,131.30000305175778,1.114997425089168,133.78999328613278,0.09444810954376859
7278,2024-02-02,138.71000671386722,138.97000122070312,133.92999267578122,135.0,2452400.0,0.02270885290991398,1.3829851704621423,0.8587963944107838,56.4892450091768,36.27856001762857,-6.45337421307633,-4.163584742900383,-8.933620121085738,-20.91825203372315,16.333238938562786,5.040008544921903,-4.269453304033874,4.588008117675798,-1.0473464595455368,10.223362694897133,1.7703308290651307,7.405685406286466,-8.59305699905471,96.89001808786979,55.89865816072948,2.817677288610663,2,-4.470008850097685,-1.7800064086914347,-8.450008392333984,-15.530006408691435,10.979995727539034,4,0.055583527372919495,-1.0038293120684716,135.6300048828125,-2.4833360883995237,130.6199951171875,1.4454601571657195,131.30000305175778,0.055583527372919495
7279,2024-02-05,137.16000366210938,139.36000061035156,135.6300048828125,137.80000305175778,1944800.0,-0.011174414077819272,-1.0162155697512816,-0.17250626185020837,52.491687825983846,39.95964186006259,-4.403940726870701,-2.682599011721379,-6.855953374512666,-19.196996149803567,15.650293505879127,3.7299957275390625,-3.7547857989610236,2.994504547119135,-2.724130340675032,8.713139434913302,0.13518710322205152,5.853821991016218,-6.511870856943432,74.857177734375,32.18559310061215,2.85931744389708,2,-2.725006103515625,-0.23000335693359375,-4.95250129699707,-12.860000610351562,-8.740005493164091,0,0.0869057877711199,1.3829851704621423,138.71000671386722,-1.0038293120684716,135.6300048828125,-2.4833360883995237,130.6199951171875,0.0869057877711199
7280,2024-02-06,137.75999450683594,138.71000671386722,135.74000549316406,136.72000122070312,1215300.0,0.004374386327698154,1.020396829927787,-1.6249910592948293,54.8922109889943,43.18295722099146,-4.477776761721884,-3.444213311738224,-6.894310335513097,-19.598471909099146,14.875098163215256,2.9700012207031534,-2.874044093752474,3.584996032714855,-2.15802984996418,9.32802191539389,0.7134830913753376,6.456508974054373,-6.414912277255155,81.71421595982142,35.61840428804329,2.8715129413395157,2,-3.3249969482421875,-0.8299942016601562,-5.467493057250977,-13.374992370605469,-12.529991149902344,1,0.08260747195549434,-1.0162155697512816,137.16000366210938,1.3829851704621423,138.71000671386722,-1.0038293120684716,135.6300048828125,0.08260747195549434
7281,2024-02-07,139.83000183105472,141.3300018310547,139.47999572753906,140.32000732421878,2677200.0,0.015026186169861289,-2.109207708779295,-0.47116216969643615,65.70817845326883,46.378703147797935,-5.62318099764579,-5.663618472873253,-8.423466797935106,-21.465492056794346,14.215377550389602,3.57000732421875,-1.967816902269874,5.56550292968754,-0.4790129216108028,11.610018780985882,2.5432450040383685,8.587760855336711,-7.843726131012261,85.67335410588197,35.10460991970649,3.0222579256491664,2,-3.860000610351591,-2.9000015258789347,-7.095003128051786,-15.43500518798831,-12.410003662109403,2,0.07287422089658535,1.020396829927787,137.75999450683594,-1.0162155697512816,137.16000366210938,1.3829851704621423,138.71000671386722,0.07287422089658535
7282,2024-02-08,140.89999389648438,142.82000732421875,139.47000122070312,139.99000549316406,1820000.0,0.007652092193508153,-2.4359090731249267,-1.8570983713760782,73.3214122519847,50.24431255561208,-5.96084653079788,-6.825214232365397,-8.897752604323216,-22.308406785005545,13.432675104393926,3.350006103515625,-0.9879503756954193,6.471495056152349,-0.1104473189742805,13.053437431278994,3.1805238685890345,9.762466243715664,-7.979345583340688,78.40258420640703,22.685718803241016,3.2909711875633203,2,-4.184989929199219,-5.104988098144531,-6.869997024536133,-15.409996032714844,-13.649993896484375,3,0.049751668341271094,-2.109207708779295,139.83000183105472,1.020396829927787,137.75999450683594,-1.0162155697512816,137.16000366210938,0.049751668341271094
7283,2024-02-09,139.5,140.72999572753906,139.16999816894528,140.24000549316406,2491600.0,-0.009936082023629611,-1.228553367265702,-0.8132032127705955,68.2758793054347,53.64752239267079,-3.9107988214664715,-5.3631020317886,-6.896044650755073,-20.662102694915205,13.33106926980826,1.729995727539091,-0.15843532121920134,4.857501220703114,-2.100372990454815,11.815375431861042,1.3785641151241634,8.336438326282064,-5.391428605527295,53.82467041875706,-4.807212747843934,3.478937105578963,2,-2.7849960327148438,-3.7049942016601562,-5.252500534057617,-14.010002136230469,-11.309997558593778,4,0.06810035842293916,-2.4359090731249267,140.89999389648438,-2.109207708779295,139.83000183105472,1.020396829927787,137.75999450683594,0.06810035842293916
7284,2024-02-12,142.8300018310547,143.13999938964844,139.0,139.5,1726300.0,0.023870980867775504,1.0962038421274245,-4.499969070251768,71.85471753711856,58.2377435290652,-6.508008472636192,-8.575973581195854,-9.737000170340423,-23.733669914900474,13.725178611729582,4.1399993896484375,0.5050647024727368,7.834002685546864,-0.023199490266904377,15.691204861360632,3.9054015976399796,11.762603773453748,-7.676058125012446,95.81084034757076,33.01866629668681,3.928601087906882,2,-5.9550018310546875,-6.875,-8.325002670288086,-17.340003967285156,-14.729995727539062,0,0.04802912919139968,-1.228553367265702,139.5,-2.4359090731249267,140.89999389648438,-2.109207708779295,139.83000183105472,0.04802912919139968
7285,2024-02-13,139.80999755859378,141.9499969482422,138.22999572753906,141.9499969482422,1482300.0,-0.02114404700514605,2.47663764643807,-0.6426421059866572,67.27532478884635,62.36933547142848,-2.4070403421473543,-5.536613935594289,-6.332586682887012,-20.468731544760544,14.107428927135418,4.600006103515625,1.0946443196001496,4.621498870849649,-3.5186986219605103,12.761696363659809,0.5514001244445694,8.691597617254729,-3.538006056846683,32.17923936081007,-34.25736690515255,4.0700987464050815,2,-2.8099975585937784,-3.854995727539091,-4.307498931884794,-14.319999694824247,-12.599998474121122,1,-0.0814677032296992,1.0962038421274245,142.8300018310547,-1.228553367265702,139.5,-2.4359090731249267,140.89999389648438,-0.0814677032296992
7286,2024-02-14,139.8800048828125,140.8699951171875,138.39999389648438,140.55000305175778,1466000.0,0.0005007318892868984,2.7710451829332214,0.3130833458113095,64.75126651441232,63.89554696391337,-1.145881530636018,-5.537702080526685,-6.091974860873847,-20.198301551471644,14.510336524566894,2.470001220703125,1.6728692566358347,4.467505645751942,-3.9393881111276414,12.87439940263154,0.26405876731215017,8.670952524191733,-2.6464922767592043,33.60504938125812,-28.689918759614372,4.203446878439799,2,-1.3450088500976562,-3.9250030517578125,-3.4050064086914062,-14.390007019042969,-14.170005798339844,2,-0.1047326352193958,2.47663764643807,139.80999755859378,1.0962038421274245,142.8300018310547,-1.228553367265702,139.5,-0.1047326352193958
7287,2024-02-15,142.14999389648438,144.14999389648438,140.36000061035156,140.7899932861328,1628700.0,0.01622811648865463,-2.4144299569039585,-2.029857204673388,67.00360867646795,65.06380959361239,-2.67505982041817,-7.429364202854714,-8.08529545057442,-22.095230036652538,16.246265639138002,4.269989013671875,2.7488611537920633,6.255494689941401,-2.546815637199188,15.057805017082003,1.854339526371092,10.65664985351171,-4.089573140727765,66.21620576689615,5.529544658309582,4.4011551635703015,2,-2.2599945068359375,-5.689994812011719,-5.149995803833008,-16.659996032714844,-15.999992370605469,3,-0.10362290791419693,2.7710451829332214,139.8800048828125,2.47663764643807,139.80999755859378,1.0962038421274245,142.8300018310547,-0.10362290791419693
7288,2024-02-16,143.3699951171875,145.4600067138672,141.41000366210938,141.72000122070312,2642900.0,0.008582492248234264,-2.5683018969388165,1.2132302617554331,67.19311130864659,66.69730109168603,-3.5364189216984414,-8.046725019911548,-8.993918008776632,-22.929692406607558,18.223942554017754,4.0500030517578125,4.028353094214594,6.830995941162115,-2.187018260543425,15.849010142867641,2.321988840309359,11.340003042014871,-4.970001220703125,71.0925529624799,9.428052581145266,4.509007100852764,2,-2.769989013671875,-6.2549896240234375,-6.047496795654297,-17.87999725341797,-15.839996337890625,4,-0.11243632326283726,-2.4144299569039585,142.14999389648438,2.7710451829332214,139.8800048828125,2.47663764643807,139.80999755859378,-0.11243632326283726
7289,2024-02-20,146.2899932861328,146.47000122070312,144.3000030517578,144.6199951171875,3175700.0,0.020366870812533522,1.1379144461398538,1.0121238463388018,76.49343532465244,69.09743712898138,-5.615681047700008,-10.291740921084227,-11.506415216167767,-25.47439390262349,20.22635203982879,3.100006103515625,4.637079192365093,8.987494659423817,-0.6288916718248174,18.60388099067245,4.1793014937995,13.795687825048134,-6.61919708251952,97.81543914358252,30.028345074580244,4.808193165624316,2,-3.9399948120117188,-8.669990539550781,-8.96749496459961,-19.859996795654297,-13.789993286132812,1,-0.1237267870354215,-2.5683018969388165,143.3699951171875,-2.4144299569039585,142.14999389648438,2.7710451829332214,139.8800048828125,-0.1237267870354215
7290,2024-02-21,145.42999267578125,146.5,145.02999877929688,146.27999877929688,2315800.0,-0.0058787384634673145,1.2790565636015234,-0.5089862488007675,76.00982951104346,70.24206502428967,-3.9708521548203066,-8.776743407794157,-10.263394033887323,-24.22432024626785,22.601663306871274,1.470001220703125,4.887571830310975,7.4259941101074105,-2.4215838767159994,17.27357209693082,2.5022051166957056,12.349783103519115,-4.399355468750002,86.79004298830914,11.764054013988542,4.923788993411698,2,-3.0649948120117188,-7.794990539550781,-8.309993743896484,-18.90499496459961,-12.279998779296875,2,-0.1191637725713206,1.1379144461398538,146.2899932861328,-2.5683018969388165,143.3699951171875,-2.4144299569039585,142.14999389648438,-0.1191637725713206
7291,2024-02-22,144.75999450683594,146.3699951171875,143.39999389648438,144.42999267578125,1781700.0,-0.004607015077275012,-1.4853573047481021,-0.3882346605392597,68.91834552413931,69.7528353878624,-2.825079001903731,-7.332826083967802,-9.135149506571935,-23.18797595686746,24.558981548412945,2.970001220703125,5.390352535906715,6.02599639892577,-3.5336501642144356,15.585642962065975,1.246173117355653,10.805819680495887,-2.635484741210945,71.66114550275728,-2.9872031000303423,4.779823281570107,2,-2.3949966430664062,-7.124992370605469,-8.507495880126953,-17.75499725341797,-8.849990844726562,3,-0.12123512080911636,1.2790565636015234,145.42999267578125,1.1379144461398538,146.2899932861328,-2.5683018969388165,143.3699951171875,-0.12123512080911636
7292,2024-02-23,145.8800048828125,146.47000122070312,144.67999267578125,145.14999389648438,3255100.0,0.007737015877847808,-1.143705571697458,2.212142229620382,66.17049788255889,69.51890411865399,-3.5362616004517236,-7.77648320218205,-9.847308383126688,-23.92518101026458,26.942519705866395,1.790008544921875,5.858528771285904,6.463506317138666,-3.090051629333743,16.017064263611076,1.6867273439024473,11.240285290374885,-2.8803970703125117,87.81934060399666,15.324113969109305,4.776778973236211,2,-3.5150070190429688,-8.245002746582031,-10.250005722045898,-18.87500762939453,-11.150009155273438,4,-0.13826436196340064,-1.4853573047481021,144.75999450683594,1.2790565636015234,145.42999267578125,1.1379144461398538,146.2899932861328,-0.13826436196340064
7293,2024-02-26,145.77000427246094,146.8699951171875,144.91000366210938,145.6199951171875,2429200.0,-0.0007540485787611573,-1.4968170199531543,0.2054889009656787,70.76701009376839,69.39804773605952,-2.7304663132325118,-6.99827297373767,-9.331352054209475,-23.400547321263346,29.180640391726975,1.959991455078125,5.902986812090035,5.70150527954101,-3.7094665170611165,15.112477076143136,0.9960193812399325,10.406991177842087,-2.3700103759765625,68.29998680796798,-3.7355097870190406,4.705485898301065,2,-3.2200088500976562,-7.950004577636719,-10.580005645751953,-17.330005645751953,-11.580001831054716,0,-0.13459561069854942,-1.143705571697458,145.8800048828125,-1.4853573047481021,144.75999450683594,1.2790565636015234,145.42999267578125,-0.13459561069854942
7294,2024-02-27,148.89999389648438,149.08999633789062,145.2100067138672,145.25,2137500.0,0.021472110395037936,-1.0804342845922241,24.331807547553655,73.94669393918925,70.13931097498651,-5.485765838034865,-9.421250309614749,-12.124445101391188,-26.07720713284418,30.753406749499778,3.8799896240234375,5.775019117408533,8.07599487304688,-1.6340153241658584,17.78600507025962,3.220989774440511,12.93099997165325,-4.805999755859375,96.66076696165192,24.781744478625143,4.855005098606366,2,-5.154998779296875,-9.969993591308594,-14.157493591308594,-20.399993896484375,-19.159988403320312,1,-0.1435191134530467,-1.4968170199531543,145.77000427246094,-1.143705571697458,145.8800048828125,-1.4853573047481021,144.75999450683594,-0.1435191134530467
7295,2024-02-28,146.13999938964844,148.97000122070312,145.60000610351562,148.97000122070312,2020000.0,-0.018535894022633004,1.3816204499991913,-0.7753442639398678,63.173282636313,69.96397943297548,-1.9371447549360425,-5.789296554807322,-9.032047067588962,-22.89337258738867,33.13263184213204,3.3699951171875,5.83401903265343,4.574000549316395,-4.304032681220292,13.452033779853082,0.13498393404805142,9.013017164584738,-1.2299957275390625,48.15473317243229,-21.071452826750715,4.439016615268338,2,-1.4150009155273438,-6.840003967285156,-11.349998474121094,-17.639999389648438,-15.429992675781222,2,-0.09333515428093397,-1.0804342845922241,148.89999389648438,-1.4968170199531543,145.77000427246094,-1.143705571697458,145.8800048828125,-0.09333515428093397
7296,2024-02-29,146.67999267578125,147.33999633789062,146.07000732421875,147.30999755859375,2531600.0,0.003695040977063746,2.681114551083591,0.22261642232850049,62.33988684250993,69.44578811809124,-1.576955199387129,-5.338112380254302,-9.257779439760583,-23.02826912848174,35.70715917059132,1.269989013671875,5.49132266371106,4.310993957519543,-3.1980779041794847,11.82006581921857,0.5564580266700432,8.065529888369042,-1.4699859619140625,45.351436262603194,-21.775705288984106,3.7545359308495128,2,-1.42999267578125,-7.379997253417969,-11.247489929199219,-18.17999267578125,-18.459991455078125,3,-0.09224161068240122,1.3816204499991913,146.13999938964844,-1.0804342845922241,148.89999389648438,-1.4968170199531543,145.77000427246094,-0.09224161068240122
7297,2024-03-01,148.44000244140625,149.2899932861328,145.42999267578125,145.97999572753906,2149100.0,0.011998976366976555,-1.1685318611798088,-3.9047422980042628,68.79731476098631,69.62403294612899,-2.6271717423624352,-6.418291977215745,-10.663379779196077,-24.351909895492412,37.63333145341198,3.8600006103515625,5.548620756065901,5.430503845214844,-1.8398035758451101,12.700811266274798,1.7953501346848668,9.06565755574482,0.649993896484375,80.59377035816433,11.297172619276665,3.635153710529975,3,-2.0950088500976562,-9.040008544921875,-13.37750244140625,-19.94000244140625,-21.110000610351562,4,-0.08441120030460014,2.681114551083591,146.67999267578125,1.3816204499991913,146.13999938964844,-1.0804342845922241,148.89999389648438,-0.08441120030460014
7298,2024-03-04,146.4199981689453,148.97000122070312,145.7899932861328,148.27999877929688,1933500.0,-0.01360822042062615,-1.0384598455541807,-0.7560957455386772,57.98842043360222,67.56792018045675,-0.14418942549710323,-3.9959319604715517,-8.408293293102389,-21.89263378102092,39.0110354658795,3.1800079345703125,5.7201761254123085,3.0250000000000057,-4.101617060630531,10.151617060630542,-0.5383085303152484,6.58830853031526,2.8699951171875,29.65675091440838,-34.78703731976913,3.563308530315262,3,-0.07500457763671875,-6.470001220703125,-11.667495727539062,-17.919998168945312,-17.69000244140625,0,-0.0798388375057747,-1.1685318611798088,148.44000244140625,2.681114551083591,146.67999267578125,1.3816204499991913,146.13999938964844,-0.0798388375057747
7299,2024-03-05,149.0800018310547,151.22000122070312,147.80999755859375,147.88999938964844,2019800.0,0.018166942326007574,-4.051834437235798,-0.6397860488773308,70.96337407634635,67.00720290993485,-2.6449560359392024,-6.026092413653458,-10.823571018013922,-24.14788627070824,40.51533753970041,4.8000030517578125,5.715458129187681,5.089003753662098,-1.8329062091440278,12.010913716468224,1.628048772259035,8.549958735065161,-3.6500091552734375,63.03978874909739,-5.2586579919088265,3.4609549814030656,3,-1.7700042724609375,-8.165000915527344,-14.417499542236328,-20.580001831054688,-18.830001831054688,1,-0.09987925413713505,-1.0384598455541807,146.4199981689453,-1.1685318611798088,148.44000244140625,2.681114551083591,146.67999267578125,-0.09987925413713505
7300,2024-03-06,149.13999938964844,150.17999267578125,148.1300048828125,149.97999572753906,3367300.0,0.00040245209187572684,2.3064579641661744,-0.705877827358055,70.95022249533088,67.23296701784501,-2.3728789983271383,-5.470279120482104,-10.630520651137147,-23.781270404706575,42.10093396682403,2.04998779296875,5.639191316315021,4.580001068115223,-2.050035237943348,11.210037374173794,1.2649829150859375,7.8950192211445085,-3.594206542968749,64.07601448396906,-8.255205733626894,3.315018153029279,3,-1.19000244140625,-8.224998474121094,-14.199996948242188,-20.639999389648438,-23.9499969482422,2,-0.13007907989726664,-4.051834437235798,149.0800018310547,-1.0384598455541807,146.4199981689453,-1.1685318611798088,148.44000244140625,-0.13007907989726664
7301,2024-03-07,150.02000427246094,151.0,148.02999877929688,151.0,2418200.0,0.005900528942026861,5.061253405994551,1.1666666666666667,69.00050174949217,67.54741189194871,-2.713655610142496,-5.84753853725303,-11.313925001118179,-24.23223919813509,43.26552118000615,2.970001220703125,5.035917865504018,4.950505828857416,-1.7151098285735316,11.616121486288364,1.617698000141928,8.283313657572904,-4.360727258300784,79.27469469290085,5.915091330915814,3.332807828715476,3,-1.9550018310546875,-9.105003356933594,-15.080001831054688,-21.275005340576172,-24.660003662109375,3,-0.12871615123756164,2.3064579641661744,149.13999938964844,-4.051834437235798,149.0800018310547,-1.0384598455541807,146.4199981689453,-0.12871615123756164
7302,2024-03-08,147.91000366210938,149.75,146.7100067138672,149.74000549316406,3704000.0,-0.014064795029064658,2.2864954924489242,1.8673569482288828,60.50927606956311,66.40766366703703,-0.31895931206062755,-3.357583399606142,-9.139009501688605,-21.708620969288006,43.94319714790248,3.30999755859375,4.445173443927899,2.490004730224598,-3.987019315495985,8.967028775945181,-0.7485072926356793,5.728516753084875,-2.1395121638183525,39.042491309809165,-33.17442814722686,3.2385120228602875,3,0.30500030517578125,-6.870002746582031,-12.970001220703125,-19.16500473022461,-23.85000610351561,4,-0.1331215060097406,5.061253405994551,150.02000427246094,2.3064579641661744,149.13999938964844,-4.051834437235798,149.0800018310547,-0.1331215060097406
7303,2024-03-11,149.0,149.35000610351562,146.52999877929688,147.91000366210938,2324100.0,0.0073693212825594046,2.150831131190862,-0.5956258181787861,56.85383441631865,64.50845705338473,-1.008669984741175,-3.899290297736627,-10.209082148073918,-22.408951263291797,44.74459710504068,2.82000732421875,4.284308025668423,3.1050010681152287,-2.9217596506543373,9.131761786884795,0.09162070873043149,6.118381427500026,-3.1205183072607383,52.66524381515077,-15.639735625282349,3.0133803593847888,3,-0.6750030517578125,-6.4250030517578125,-14.05999755859375,-20.255001068115234,-25.25,0,-0.14543622932178057,2.2864954924489242,147.91000366210938,5.061253405994551,150.02000427246094,2.3064579641661744,149.13999938964844,-0.14543622932178057
7304,2024-03-12,149.69000244140625,150.74000549316406,148.69000244140625,149.39999389648438,3268500.0,0.004630888868498273,-1.3976763692823873,0.2660637791527844,60.86736846694371,64.25224436789925,-1.7598967735088706,-4.267821105182463,-10.885239192074323,-22.78546630562252,45.236429288062205,2.0500030517578125,4.1915505680521505,3.4520034790039062,-2.6209499619622534,9.524956919970066,0.41552675852082643,6.488480199486986,-3.7037103581077133,70.69357492507152,4.531571162133773,3.036476720483083,3,-1.3650054931640625,-6.2649993896484375,-14.105003356933594,-20.285003662109375,-27.459999084472656,1,-0.14002275617619586,2.150831131190862,149.0,2.2864954924489242,147.91000366210938,5.061253405994551,150.02000427246094,-0.14002275617619586
7305,2024-03-13,128.41999816894528,133.3699951171875,126.8000030517578,129.14999389648438,14563600.0,-0.1420936864556921,-2.3098313840193243,-2.517152478164888,29.676627641629594,60.62299334557922,18.69853989275194,16.975461862377415,10.159473418146462,-1.2966092605150124,45.41657986288547,22.88999938964845,3.4817740284826755,-17.248500823974638,-26.92602739498753,-7.570974252961747,-22.087264109481083,-12.409737538468192,22.80000305175784,6.694195543298018,-56.3443846603852,4.8387632855064435,3,10.590003967285185,10.590003967285185,7.2625007629394815,1.369998931884794,-6.389999389648409,2,0.014250131265749033,-1.3976763692823873,149.69000244140625,2.150831131190862,149.0,2.2864954924489242,147.91000366210938,0.014250131265749033
7306,2024-03-14,125.2300033569336,129.57000732421878,124.01000213623048,128.53999328613278,5902600.0,-0.024840327499577097,1.0707584899816307,4.534259317321747,25.57368918165487,55.820368281209056,20.70301887495836,20.03905363455408,13.066667256947369,2.1061294619420323,45.742421032165396,5.5600051879882955,2.215097644407308,-19.705995559692383,-32.83172990581929,-6.580261213565478,-26.26886273275585,-13.143128386628916,25.51000213623047,4.564164113307718,-53.053785822364325,6.562867173063456,3,12.384998321533203,12.384998321533203,10.452495574951172,4.559993743896484,-3.540000915527358,3,-0.000319419583606817,-2.3098313840193243,128.41999816894528,-1.3976763692823873,149.69000244140625,2.150831131190862,149.0,-0.000319419583606817
7307,2024-03-15,127.41999816894531,128.3800048828125,124.68000030517578,124.68000030517578,6022300.0,0.01748778051031219,-1.700735373965924,-0.8277964351488039,29.312277461611316,52.634130173210075,17.006150695146857,17.590834048539847,10.801113104336537,0.18496836450819387,45.48405796574014,3.7000045776367188,1.408574769111624,-16.77950096130371,-32.04248062906623,-1.5165212935411887,-24.410990795184972,-9.14801112742245,22.250807189941412,12.757185201887749,-41.712223912862925,7.631489833881267,3,10.195003509521484,10.195003509521484,9.03000259399414,2.6300010681152344,-4.860000610351548,4,-0.016166987821349732,1.0707584899816307,125.2300033569336,-2.3098313840193243,128.41999816894528,-1.3976763692823873,149.69000244140625,-0.016166987821349732
7308,2024-03-18,127.25,128.17999267578122,126.62999725341795,126.72000122070312,6226400.0,-0.001334156108838691,-3.3661430014396854,0.19343036222945562,23.846346683084278,47.39890490729206,15.836270807992719,17.38244881629265,10.90942742204976,0.6504496829636253,44.997962246754305,1.549995422363267,0.50447518002386,-16.14349937438965,-33.18930661523797,0.9023078664586706,-24.666402994813808,-7.620595753965489,21.394373229980488,12.121202607066204,-35.48238555061322,8.522903620424158,3,10.255001068115234,10.365001678466797,9.0050048828125,2.799999237060547,-4.8600006103515625,0,-0.025068781464882006,-1.700735373965924,127.41999816894531,1.0707584899816307,125.2300033569336,-2.3098313840193243,128.41999816894528,-0.025068781464882006
7309,2024-03-19,128.19000244140622,128.75,126.2699966430664,127.47000122070312,4544300.0,0.007387052584724829,1.6956611878658798,1.3584959981573714,27.318683818822592,42.5509561654578,12.987132868152884,15.828446486896837,9.913846061521866,0.02940542148215286,44.26861876072108,2.4800033569335938,-0.8127113348784576,-14.298497390747087,-32.57436007421856,3.9773652927244,-23.436428732482824,-5.160566049011351,19.468995944824258,44.65815640759543,-2.756922766802944,9.137931341735742,3,9.314998626709013,9.424999237060575,8.065002441406278,1.8599967956543253,-6.499999999999986,1,-0.03463610544383666,-3.3661430014396854,127.25,-1.700735373965924,127.41999816894531,1.0707584899816307,125.2300033569336,-0.03463610544383666
7310,2024-03-20,128.10000610351562,128.80000305175778,126.58999633789062,127.87000274658205,4213600.0,-0.0007020542645806982,1.7116692488076723,0.31944856525239823,26.252579698092887,37.80118704863566,10.92793265000654,15.340047012188421,9.904806806502847,0.43676354304787424,43.48984268249498,2.210006713867159,-1.7631247254641664,-13.521994400024425,-32.82508357095594,5.781094770907089,-23.173538985490183,-3.8704498145586683,18.613032432714846,73.56115379390455,24.81575346481179,9.651544585465754,3,9.27499771118164,9.514995574951172,8.314994812011719,1.9499931335449219,-6.360008239746108,2,-0.04582359458935992,1.6956611878658798,128.19000244140622,-3.3661430014396854,127.25,-1.700735373965924,127.41999816894531,-0.04582359458935992
7311,2024-03-21,127.20999908447266,127.95999908447266,125.9499969482422,127.5,2868000.0,-0.006947751574061356,2.3223200943271074,-1.2608551431320645,22.248367160299992,33.54997494760643,9.210674921652725,15.650234048262973,10.668243003569899,1.6338760541423767,43.44955237491222,2.1500091552734233,-3.4157748694713064,-13.534501647949213,-33.808169331563164,6.739166035664724,-23.67133548975619,-3.3976678061422376,18.59491799575781,61.40769642437225,16.001416819581422,10.13683384180697,3,10.16500473022461,10.40500259399414,9.267501831054688,3.625,-8.400001525878892,3,-0.04072007186900495,1.7116692488076723,128.10000610351562,1.6956611878658798,128.19000244140622,-3.3661430014396854,127.25,-0.04072007186900495
7312,2024-03-22,125.70999908447266,127.5999984741211,125.55999755859376,127.5999984741211,2668000.0,-0.0117915259083049,1.1587318246772493,6.517218699850043,22.55499967949666,29.738993310181765,8.08015181229868,16.40264166501038,12.035172302210015,3.444637890476457,43.41098835737975,2.0400009155273295,-5.277010277779539,-14.026001358032232,-35.21027549870905,7.1582727826445876,-24.618138428370656,-3.433864287693808,19.2231213979978,4.629668875419355,-41.00208434186053,10.592137070338413,3,11.66500473022461,11.90500259399414,11.53499984741211,7.194999694824219,-7.459999084472656,4,-0.03197833642783754,2.3223200943271074,127.20999908447266,1.7116692488076723,128.10000610351562,1.6956611878658798,128.19000244140622,-0.03197833642783754
7313,2024-03-25,126.1500015258789,127.20999908447266,125.5,126.47000122070312,2580900.0,0.003500138768679717,-1.1111064016162986,0.16931206252068817,17.71332170411138,24.94409922542262,4.53490815131093,15.19652622487456,11.541839210533652,3.2954036744872894,43.2937079371727,1.7099990844726562,-7.29762449574298,-12.604998779296864,-34.420478197041774,9.210480638448047,-23.512738488169305,-1.6972590704244084,17.94619422274195,19.696997720431668,-22.75238040533695,10.907739708872453,3,2.539997100830078,11.46500015258789,12.02499771118164,7.804996490478516,-7.590003967285142,0,-0.028458215805480358,1.1587318246772493,125.70999908447266,2.3223200943271074,127.20999908447266,1.7116692488076723,128.10000610351562,-0.028458215805480358
7314,2024-03-26,127.52999877929688,128.5,125.77999877929688,126.0,3649600.0,0.010939336002583122,-1.7614208479853763,-4.78125074505877,20.662504023920164,23.94252993456601,-0.3565507796220544,12.78916195112896,10.10603917206717,2.1973519693398202,42.59195292194575,2.720001220703125,-9.113986365956123,-10.156501770019531,-31.973167805519722,11.66016426548066,-21.064834787769627,0.7518312477305642,15.762749224828354,61.51505763655501,20.900714200670173,10.908333017750094,3,-0.7399940490722372,10.085002899169922,11.327507019042969,7.2550048828125,-7.75,1,-0.04030423773894731,-1.1111064016162986,126.1500015258789,1.1587318246772493,125.70999908447266,2.3223200943271074,127.20999908447266,-0.04030423773894731
7315,2024-03-27,132.5,132.60000610351562,128.21000671386722,128.6199951171875,2436800.0,0.03897123240237921,1.1519514712702001,2.5359529270968384,28.592369188133176,24.27793882417471,-5.23774554864292,7.109393809191317,5.130388504431949,-2.46532790541238,41.41243762688481,5.07000732421875,-10.968480143044417,-4.504500579833973,-26.059710092708883,17.050708933040937,-15.282105336271428,6.273104176603482,10.021438169409436,98.59146454161348,60.27040827299342,10.777604756437453,3,-3.859996795654297,5.115001678466797,7.4850006103515625,2.7900009155273438,-11.769996643066406,2,-0.08158488723466994,-1.7614208479853763,127.52999877929688,-1.1111064016162986,126.1500015258789,1.1587318246772493,125.70999908447266,-0.08158488723466994
7316,2024-03-28,133.14999389648438,133.94000244140622,132.16000366210938,132.49000549316406,5909900.0,0.004905614313089668,-1.6969840590934406,0.17009988988516597,31.297500048336232,24.498519111588593,-5.19215337484745,5.6852815241639405,4.500235316545712,-2.8413380691445695,40.041345318165675,1.7799987792968466,-13.162468271795461,-3.17800674438476,-24.299547520312217,17.943534031542683,-13.738777132348474,7.3827636435789685,8.630986831597909,90.63971189100486,50.24491288785978,10.560770387963723,3,-3.42999267578125,4.465007781982422,6.850006103515625,2.1550064086914062,-12.969993591308594,3,-0.08569280177050098,1.1519514712702001,132.5,-1.7614208479853763,127.52999877929688,-1.1111064016162986,126.1500015258789,-0.08569280177050098
7317,2024-04-01,135.91000366210938,137.13999938964844,133.36000061035156,133.66999816894528,3152500.0,0.020728575983043118,-1.6433552256006145,3.3940073520912275,34.08704743023175,25.636374750160538,-7.399324970699155,2.043179658887084,1.8857144588658628,-5.345896312443472,38.12718470379692,3.9900054931640625,-12.512066054927232,0.20850296020506676,-20.12912947948203,20.54613539989218,-9.960313259638497,10.377319180048616,5.160137922298844,89.43302584162582,48.500520179428534,10.168816219843555,4,-4.590003967285156,1.7049980163574219,4.089996337890625,-0.6050033569335938,-14.240005493164062,0,-0.12581859791593075,-1.6969840590934406,133.14999389648438,1.1519514712702001,132.5,-1.7614208479853763,127.52999877929688,-0.12581859791593075
7318,2024-04-02,134.72999572753906,135.8800048828125,132.77999877929688,135.8800048828125,3354400.0,-0.00868227431958557,4.391272042140459,-0.5133956853154886,32.02786763058779,26.15961739591223,-5.639780601352953,2.4269275029921857,3.2659421126770383,-3.892989817804903,36.058757212216406,3.1300048828125,-11.32169756914007,-0.3870048522949219,-20.089617391092162,19.315607686502318,-10.238311121693528,9.464301417103698,5.657740278942043,78.78518017055994,39.89808396250805,9.851306269398618,4,-3.4099960327148438,2.8850059509277344,5.2700042724609375,0.6950035095214844,-15.159996032714844,1,-0.12231868366466903,-1.6433552256006145,135.91000366210938,-1.6969840590934406,133.14999389648438,1.1519514712702001,132.5,-0.12231868366466903
7319,2024-04-03,134.19000244140622,136.02000427246094,133.41000366210938,134.6300048828125,3111300.0,-0.004007966327148504,-1.6100006103515625,0.38260777263260926,63.81044624472356,30.332713678871194,-4.647966098371569,1.8911640848326385,3.986599692903866,-3.101863528772725,33.50359558164373,2.6100006103515625,-10.378142693459296,-0.18249816894532955,-18.756530900421325,18.39153456253068,-9.469514534683327,9.104518196792668,5.542624210264847,66.96529263408225,23.014347450292995,9.287016365738003,4,-2.870002746582003,3.4249992370605753,5.994995117187528,2.0249938964844034,-14.040000915527315,2,-0.11647667187156707,4.391272042140459,134.72999572753906,-1.6433552256006145,135.91000366210938,-1.6969840590934406,133.14999389648438,-0.11647667187156707
7320,2024-04-04,129.74000549316406,135.94000244140622,129.53999328613278,134.58999633789062,3489400.0,-0.03316191122498291,-1.438091639661084,11.022645304479799,60.18059102831489,34.547405219761735,0.06607814204332385,5.07335542453032,8.557026412767868,1.6008482938941881,31.040343906684566,6.4000091552734375,-9.264473093336335,-3.6624954223632926,-20.97259462988262,13.64760378515605,-12.317545026122957,4.992554181396372,9.363716177889387,2.63173745266804,-44.38870878420243,8.65504960375967,4,1.5799942016601562,7.874996185302734,11.597492218017578,7.584991455078125,-8.700004577636719,3,-0.07676897095855273,-1.6100006103515625,134.19000244140622,4.391272042140459,134.72999572753906,-1.6433552256006145,135.91000366210938,-0.07676897095855273
7321,2024-04-05,130.71000671386722,131.52000427246094,128.80999755859378,129.75999450683594,4408600.0,0.007476500536715891,1.1089486308689545,-0.19587917533168853,57.859549206113215,38.47013294494135,-0.39698291461323265,2.7220857764637287,7.761184170966118,0.9102898978832457,28.364044448863062,2.710006713867159,-8.372590505782114,-1.7269943237304517,-17.190037505866655,13.736048858405752,-9.45851591479854,6.00452726733765,7.7899661757933245,22.809228542905107,-27.366113304988755,7.7315215910681,4,0.6099929809570028,6.904994964599581,11.302490234374972,6.93498992919919,-10.510009765625014,4,-0.07635225188826211,-1.438091639661084,129.74000549316406,-1.6100006103515625,134.19000244140622,4.391272042140459,134.72999572753906,-0.07635225188826211
7322,2024-04-08,128.22000122070312,130.44999694824222,128.13999938964844,129.77000427246094,3402700.0,-0.019049845958732714,-1.7017409228408338,-1.631561194988708,52.0860227615043,42.28932195131834,2.7787213699213,3.859194278649312,10.333273101639946,3.660591334626929,26.35096649982538,2.5700073242187784,-7.448206835893046,-3.232499694824213,-16.95713420116698,10.492134811518554,-10.094816947995582,3.6298175583471703,9.700372838820215,1.0152510340340495,-51.74408630820227,6.862317253171381,4,3.2399978637695312,9.395000457763672,14.054996490478516,10.709999084472656,-9.34000396728517,0,-0.06270473279506694,1.1089486308689545,130.71000671386722,-1.438091639661084,129.74000549316406,-1.6100006103515625,134.19000244140622,-0.06270473279506694
7323,2024-04-09,127.33000183105469,128.92999267578122,126.58000183105469,128.00999450683594,2093600.0,-0.006941189995127939,-1.1559621468768113,0.43870408836298125,48.146551383945194,45.34310499132113,4.3065903431788115,3.2069118381029966,11.280587480248983,4.837414146453398,24.450286695598624,2.349990844726534,-6.261549364790369,-3.038999176025385,-14.092337772696169,8.014339420645399,-8.565668474360763,2.487670122310007,10.033957351536941,7.9449131994956845,-43.945600258031384,5.526669298335391,4,4.529998779296875,10.28499984741211,15.542491912841797,11.699996948242188,-8.52999877929689,1,-0.04445145355153013,-1.7017409228408338,128.22000122070312,1.1089486308689545,130.71000671386722,-1.438091639661084,129.74000549316406,-0.04445145355153013
7324,2024-04-10,128.72999572753906,129.25999450683594,124.91000366210938,125.45999908447266,2436800.0,0.010995004133762087,1.0092363371104467,-4.808870388654519,51.28516803960435,47.86452708592903,3.458405114262092,0.1645717914829845,9.92118621737211,3.6642426933022136,22.287251362533684,4.3499908447265625,-4.888499212180591,-0.5910049438476506,-6.87811029300147,5.696100405306169,-3.73455761842456,2.552547730729259,8.09980517319812,34.6327514795356,-13.916907115600878,3.1435526745769065,4,2.2950057983398438,8.885005950927734,14.417499542236328,10.300003051757812,-7.429992675781264,2,-0.07115665607650801,-1.1559621468768113,127.33000183105469,-1.7017409228408338,128.22000122070312,1.1089486308689545,130.71000671386722,-0.07115665607650801
7325,2024-04-11,130.25,131.41999816894528,128.72000122070312,130.0,2005600.0,0.011807693023450971,1.0849426763600611,0.07645267787356658,56.04614173978673,50.61437616275686,1.772021101235083,-1.2767641970416719,8.54054620184968,2.3501083580688658,21.66209086516284,2.699996948242159,-3.284246136057817,0.8374992370605412,-5.4476601227585775,7.122658596879646,-2.305080442849004,3.9800789169701005,6.067008950156918,80.78662397591836,32.46455771284184,3.142579679909555,4,0.7750015258789062,7.255001068115234,13.862499237060547,9.745002746582031,-12.940002441406236,3,-0.07754317446542103,1.0092363371104467,128.72999572753906,-1.1559621468768113,127.33000183105469,-1.7017409228408338,128.22000122070312,-0.07754317446542103
7326,2024-04-12,125.19000244140624,129.6300048828125,124.9800033569336,129.14999389648438,3462800.0,-0.03884834977807117,-1.1232933979452842,-15.839965820312557,49.09408264786201,52.28182452027133,6.240395619948501,3.9843633187898178,13.70590583488233,7.668797402003477,20.878208206793435,5.269996643066406,-1.9046236241584609,-4.220498275756839,-10.511284543532597,2.070287992018919,-7.365891409644732,-1.07510514186896,10.634726236193629,4.301060146868699,-47.50103200633412,3.1453931338878798,4,5.2750015258789205,12.314998626708999,19.24249649047853,14.805000305175795,-11.709999084472642,4,-0.033149624130898614,1.0849426763600611,130.25,1.0092363371104467,128.72999572753906,-1.1559621468768113,127.33000183105469,-0.033149624130898614
7327,2024-04-15,125.36000061035156,128.0,125.31999969482422,127.19000244140624,2201900.0,0.001357921284687924,-1.8062776614951987,0.4621226716810083,48.61062098655076,54.12435267093388,4.935523765157029,3.849487555322696,13.483905172154152,7.740348194443612,20.051963555519585,2.809997558593764,-1.1071356732802258,-3.947500228881836,-10.439742280847327,2.544741823083669,-7.193621254864581,-0.7013792028990906,9.992139005593515,6.912401351025135,-46.92866354113433,3.246121025982751,4,5.105003356933594,12.015003204345703,19.130001068115234,14.635002136230469,-10.66000366210936,0,-0.041161484021908,-1.1232933979452842,125.19000244140624,1.0849426763600611,130.25,1.0092363371104467,128.72999572753906,-0.041161484021908
7328,2024-04-16,124.05999755859376,125.72000122070312,123.33999633789062,124.80999755859376,1936700.0,-0.01037015830750121,-1.1735180178924498,0.4098356555019168,43.88006971139101,51.90986638945249,5.099036966336982,5.162957534559311,14.616434546302727,9.267212741154438,19.311710766757344,2.3800048828125,-0.5600995985640793,-5.088003158569322,-11.939862803017562,1.763856485878918,-8.513932980793427,-1.6620733363452018,10.838456558162719,8.91090417747046,-42.14353261614427,3.4259298222241177,4,5.580001831054673,12.98000335693358,20.567504882812486,15.935005187988267,-10.290000915527358,1,-0.04175399328642815,-1.8062776614951987,125.36000061035156,-1.1232933979452842,125.19000244140624,1.0849426763600611,130.25,-0.04175399328642815
7329,2024-04-17,123.75,125.1999969482422,123.0999984741211,125.06999969482422,1863100.0,-0.0024987712775614845,1.6582356718961715,1.7599995930989583,31.532294009589464,48.72672227626077,4.215709154510108,5.400133736117198,14.801872160218949,9.797067737333691,18.71149310758142,2.099998474121108,-0.35922346642530556,-5.176000595092773,-12.434213768731837,2.08221257854629,-8.805107181912291,-1.5468940082732416,10.454946650024539,7.812518626452203,-35.690920377314484,3.6291065868195305,4,3.5600013732910156,13.170001983642578,21.699996948242188,16.24500274658203,-9.150001525878906,2,-0.03999997533933097,-1.1735180178924498,124.05999755859376,-1.8062776614951987,125.36000061035156,-1.1232933979452842,125.19000244140624,-0.03999997533933097
7330,2024-04-18,122.2300033569336,124.80999755859376,122.08000183105469,124.80999755859376,1835700.0,-0.012282801156092149,1.1162805139502783,1.9545415137415938,27.768753597634714,45.383300541985385,5.094078980305895,6.80680474639459,16.157735751073375,11.538298722148738,18.16072556616888,2.7299957275390767,-0.03602118308384661,-6.4024971008300895,-14.251991127467335,1.4469969258071558,-10.327244114148698,-2.477750087511467,11.08654743901866,1.9867743741372723,-34.085534011374094,3.9247470133186217,4,4.519996643066392,7.379997253417969,23.644996643066406,17.764999389648438,-6.860000610351548,3,-0.007608609012797141,1.6582356718961715,123.75,-1.1735180178924498,124.05999755859376,-1.8062776614951987,125.36000061035156,-0.007608609012797141
7331,2024-04-19,122.02999877929688,122.76000213623048,121.5500030517578,121.81999969482422,1957100.0,-0.0016362969168270958,-2.226697048920129,-0.08139517691067925,18.45453435724444,41.64646849706762,4.395583713301619,6.955448458218228,16.121166405059057,11.932678129140612,17.50738803885639,1.2099990844726847,-1.029696688816756,-6.343501663208002,-14.715095755910028,2.0280924294940093,-10.529298709559015,-2.1577046168569893,10.16289712016561,7.4417977464297635,-20.976868005616005,4.185797046351007,4,4.455001831054659,7.31500244140625,16.980003356933594,16.980003356933594,-9.010002136230469,4,-0.03867902374759258,1.1162805139502783,122.2300033569336,1.6582356718961715,123.75,-1.1735180178924498,124.05999755859376,-0.03867902374759258
7332,2024-04-22,121.69000244140624,123.41000366210938,121.20999908447266,122.76000213623048,2053100.0,-0.0027861701326864496,-1.1674853519845758,-5.095258855585967,19.187144535281035,38.42875662499384,4.148106742927709,7.355979814225307,16.18126607054255,12.48253371967779,16.668729901618985,2.2000045776367188,-1.6980373875957753,-6.482498168945327,-15.304288520085848,2.3392921821951944,-10.893393344515587,-2.071602993375066,9.225746316331694,10.643084912921436,-10.933445076472418,4.410895175570263,4,4.624996185302734,7.484996795654311,15.924999237060561,15.924999237060561,-7.860000610351548,0,-0.0674665043944408,-2.226697048920129,122.02999877929688,1.1162805139502783,122.2300033569336,1.6582356718961715,123.75,-0.0674665043944408
7333,2024-04-23,122.55999755859376,122.6500015258789,121.37000274658205,121.81999969482422,2165200.0,0.007149273561781966,1.7825885045651377,-0.6915869858178734,22.940879088420303,35.27939118597338,2.8276924417668994,6.538471312855265,15.080845729941089,11.834537144004386,15.774048501468316,1.2799987792968608,-2.405748255392467,-5.433002853393546,-14.568580619036865,3.7025749122497587,-10.000791736215191,-0.8652139705719009,6.996946244887013,33.83456633848166,17.255872523657963,4.567788882821652,4,3.755001068115206,6.615001678466783,15.055004119873033,15.055004119873033,-7.7699966430664205,1,-0.06413186004343574,-1.1674853519845758,121.69000244140624,-2.226697048920129,122.02999877929688,1.1162805139502783,122.2300033569336,-0.06413186004343574
7334,2024-04-24,122.38999938964844,123.05999755859376,120.41000366210938,121.7300033569336,1738800.0,-0.0013870608055784883,1.650004005447385,0.8918891053993416,28.646107632590343,32.23494295184045,2.239268791513126,6.644306634834038,14.906340076664037,12.146685951697748,15.34857957349152,2.649993896484389,-2.8429112287587373,-5.346001052856451,-14.819370714461371,4.127368608748469,-10.082685883658911,-0.6093162220539909,5.9983721531712035,44.9999653208857,25.55589904077396,4.736684830802462,4,2.6300048828125,6.385002136230469,15.170001983642578,15.22500228881836,-4.440002441406236,2,-0.07043061352699953,1.7825885045651377,122.55999755859376,-1.1674853519845758,121.69000244140624,-2.226697048920129,122.02999877929688,-0.07043061352699953
7335,2024-04-25,121.69000244140624,123.1500015258789,120.02999877929688,122.77999877929688,1768900.0,-0.005719396615189498,2.409835655501914,-1.6515195302114496,23.37659062187278,29.377443837841646,1.7850545852958675,6.8438072968240675,15.343954913915596,12.94676747692715,16.188555661433906,3.1200027465820312,-3.15647543775529,-5.505498123168962,-15.067518150067727,4.056521903729802,-10.286508136618338,-0.7244881097195872,5.421830240499759,49.11246343313187,28.85091265950152,4.7810100134493805,4,2.3249969482422017,6.8949966430664205,15.86999893188478,15.924999237060561,-0.709999084472642,3,-0.05826283034794888,1.650004005447385,122.38999938964844,1.7825885045651377,122.55999755859376,-1.1674853519845758,121.69000244140624,-0.05826283034794888
7336,2024-04-26,121.73999786376952,122.88999938964844,120.52999877929688,120.52999877929688,1349900.0,0.00041084247974554344,-2.9008304066281205,-1.1100946328078791,27.65512556687817,27.049055457878026,1.334553401087632,6.213757479416685,15.024491690404957,12.95728744731936,17.440194220208294,2.3600006103515625,-3.712717816988814,-4.885002899169933,-14.31173081985854,4.541725021518673,-9.598366859514229,-0.1716389388256374,4.0971047156668305,50.591615804109516,26.743201671036445,4.713363960344303,4,1.135002136230483,6.845001220703139,15.755004882812514,15.87500381469728,-1.4399948120117188,4,-0.052324587062303696,2.409835655501914,121.69000244140624,1.650004005447385,122.38999938964844,1.7825885045651377,122.55999755859376,-0.052324587062303696
7337,2024-04-29,118.80999755859376,121.95999908447266,116.55999755859376,121.18000030517578,5277200.0,-0.02406768815992999,1.748092166184888,-1.9586814378582305,24.244209217280428,24.86729318075463,3.6182212605186095,8.218341395005993,17.572241765857584,15.898327707650381,19.338225251881553,5.400001525878892,-4.679347889744776,-6.960002899169908,-15.931802958421073,2.011797160081258,-11.44590292879549,-2.474102869544325,5.981826336817477,34.142619809786304,7.940377418083571,4.485900029625582,4,2.0699996948242188,8.04000091552733,18.685005187988267,18.805004119873033,-4.43000030517581,0,-0.04873328031735624,-2.9008304066281205,121.73999786376952,2.409835655501914,121.69000244140624,1.650004005447385,122.38999938964844,-0.04873328031735624
7338,2024-04-30,118.25,119.54000091552734,117.45999908447266,118.80999755859376,2223500.0,-0.004713387510319467,1.0594033977172295,0.23628561587170496,16.624178502771073,23.21083590221925,3.6513823685064324,7.884645016490481,17.696270399397406,16.47356581651431,21.484446083227603,2.0800018310546875,-5.130560392695386,-6.696000671386713,-15.218812922003252,1.826811579229826,-10.957406796694983,-2.4345945460784435,4.895458628047749,25.644938148686116,0.48806812589216264,4.261406125308266,4,2.434997558593764,8.599998474121094,19.24500274658203,19.365001678466797,-5.8799972534179545,1,-0.03737842003336411,1.748092166184888,118.80999755859376,-2.9008304066281205,121.73999786376952,2.409835655501914,121.69000244140624,-0.03737842003336411
7339,2024-05-01,118.55999755859376,120.33999633789062,117.58000183105469,119.68000030517578,1929200.0,0.002621543835888085,1.2622953895220674,2.0000136239781257,9.66175765968346,21.198947464669114,2.824821709299144,6.686466497585698,16.850782709076796,16.208389374837893,23.586367173222378,2.7599945068359375,-5.61776156768758,-5.604502868652332,-13.393113656640267,2.184107919335588,-9.498808262646307,-1.7101974746583721,3.400001525878892,30.348995386476712,11.72375123774636,3.8943053939939616,5,1.4250030517577983,8.29000091552733,14.592502593994126,19.055004119873033,-7.2699966430664205,2,-0.03179821795461191,1.0594033977172295,118.25,1.748092166184888,118.80999755859376,-2.9008304066281205,121.73999786376952,-0.03179821795461191
7340,2024-05-02,119.77999877929688,120.66999816894531,117.8000030517578,118.91999816894531,1516100.0,0.010290158956018702,1.1742392278126281,-0.7678558047969798,24.60087082728616,21.881873739118195,1.3641997778480004,4.935050236100466,15.12615186274354,15.029421890490653,25.090975357108082,2.869995117187514,-5.852191590435254,-3.8865013122558594,-11.444337076072117,3.671334451560398,-7.665419194163988,-0.10758343034773077,1.1000000000000085,50.86888292679388,29.17462263431741,3.77891788190813,5,0.2050018310546875,7.069999694824219,12.422504425048828,17.835002899169922,-9.58999633789064,3,-0.015278025126937766,1.2622953895220674,118.55999755859376,1.0594033977172295,118.25,1.748092166184888,118.80999755859376,-0.015278025126937766
7341,2024-05-03,120.7300033569336,121.2699966430664,119.9499969482422,120.0500030517578,1471100.0,0.007931245511090479,-1.9999566517838436,0.7906974681073957,29.746267232074842,23.055109594317507,0.23512408391145811,3.3719128400616967,13.693751774060473,14.163595226019737,26.418883669523872,1.4899978637695312,-5.735529591776725,-2.4374965667724666,-9.325414149712287,4.450421016167354,-5.881455358242377,1.0064622246974437,-4.1700057983398295,77.22230777816547,51.44167512671131,3.4439587914699086,5,-0.8750038146972656,6.1199951171875,12.397499084472656,16.884998321533203,-11.090003967285156,4,0.0020707362962699705,1.1742392278126281,119.77999877929688,1.2622953895220674,118.55999755859376,1.0594033977172295,118.25,0.0020707362962699705
7342,2024-05-06,120.18000030517578,121.33000183105469,119.23999786376952,121.33000183105469,1775600.0,-0.004555645129336705,2.634784685503531,-1.6911779555475417,31.835193417566416,24.04336674200041,0.6128563972327186,3.4664206987497153,13.708915474687558,14.759346872426505,27.726118412055445,2.0900039672851705,-5.38866585879758,-2.5854995727539034,-9.163317077831351,3.9923179323235445,-5.87440832529262,0.7034091797848134,-3.5258027648925605,70.2842193873226,40.619431783033775,3.288908752538723,5,-0.3250007629394531,6.6699981689453125,13.48750114440918,17.435001373291016,-11.309997558593736,0,0.0009985250979971383,-1.9999566517838436,120.7300033569336,1.1742392278126281,119.77999877929688,1.2622953895220674,118.55999755859376,0.0009985250979971383
7343,2024-05-07,121.66999816894531,122.81999969482422,120.16000366210938,120.37000274658205,1808800.0,0.01239805175558284,-2.093030167270663,-1.130429302143513,41.231010117644686,25.44168924033978,-1.1361418230602567,1.6133661703118918,11.69391112732768,13.319755534812884,28.522821867519845,2.6599960327148438,-4.796921369375127,-0.8125015258789006,-7.0412153190948175,5.416212267337002,-3.926858422486859,2.301855370729058,-4.828768457031231,78.05339704753959,43.73974564794288,3.1143568966079536,5,-1.8149986267089844,4.620002746582031,12.797502517700195,15.945003509521484,-15.139999389648438,1,-0.05991617510674074,2.634784685503531,120.18000030517578,-1.9999566517838436,120.7300033569336,1.1742392278126281,119.77999877929688,-0.05991617510674074
7344,2024-05-08,119.56999969482422,121.0199966430664,119.4000015258789,121.0199966430664,2314300.0,-0.017259788819961486,1.2344807265303546,-1.1153861954423132,39.30865593725741,27.21191871982696,0.5830908082881336,3.15362272643722,13.132772097188194,15.402096867919738,29.080873303969533,2.2699966430664062,-4.267218168145575,-2.454500198364258,-8.06541684952478,3.1564164527962646,-5.259958523944519,0.3509581272160034,-2.370043783935529,35.258920850298296,-3.0139933408906074,2.8054583255802608,5,0.154998779296875,6.720001220703125,14.897500991821289,18.045001983642578,-13.540000915527344,2,-0.06021574781816974,-2.093030167270663,121.66999816894531,2.634784685503531,120.18000030517578,-1.9999566517838436,120.7300033569336,-0.06021574781816974
7345,2024-05-09,120.1500015258789,120.76000213623048,119.12000274658205,119.87000274658205,3348900.0,0.004850730388350044,1.186665852864542,-0.1931030128279233,42.667708518687604,28.87998349225023,-0.2663416608119604,1.8742515384067246,11.973717695833727,14.817850284857286,30.351712727631647,1.6399993896484375,-3.8693074756845505,-1.3694984436035185,-5.48099005608907,2.7419931688820327,-3.425244249846301,0.6862473626392642,-2.6128429879540818,27.837827806485127,-13.742850569719618,2.055745806242776,5,-0.4600028991699219,6.099998474121094,14.317499160766602,17.46500015258789,-11.5,3,-0.07374116103064066,1.2344807265303546,119.56999969482422,-2.093030167270663,121.66999816894531,2.634784685503531,120.18000030517578,-0.07374116103064066
7346,2024-05-10,121.04000091552734,121.26000213623048,119.4800033569336,120.05999755859376,2149300.0,0.007407402233421845,1.5070302971690461,3.50002724795653,47.56917676073986,31.471646552634613,-1.4148660443926389,0.692930123072415,10.485660535984096,13.91325019892139,30.849366059316797,1.7799987792968892,-3.7045018510900434,-0.27199897766112713,-4.004979468563235,3.4609815132409807,-2.138489223112188,1.5944912677899339,-3.1858719081885596,51.891885204323415,6.133522419061755,1.8664902454510566,5,-0.9000015258789062,3.0,13.427499771118164,16.575000762939453,-13.800003051757827,4,-0.08963977521524658,1.186665852864542,120.1500015258789,1.2344807265303546,119.56999969482422,-2.093030167270663,121.66999816894531,-0.08963977521524658
7347,2024-05-13,120.1999969482422,122.51000213623048,119.8499984741211,122.33999633789062,2231800.0,-0.006939887317675808,1.145154740663249,-2.1836653665600285,41.15441807263369,34.19722872706379,-0.39890453543344506,1.1874182257649437,10.64877610195309,14.740167248125417,31.170440548440954,2.660003662109389,-3.406777903366418,-0.8540027618408033,-4.089037610581158,2.381032086899552,-2.471520186210981,0.7635146625293743,-2.047915699654297,29.18905655241822,-17.330819848793897,1.617517424370178,5,3.8146972514141453e-06,3.7900009155273295,14.267503738403306,17.415004730224595,-12.619995117187514,0,-0.08785355929036232,1.5070302971690461,121.04000091552734,1.186665852864542,120.1500015258789,1.2344807265303546,119.56999969482422,-0.08785355929036232
7348,2024-05-14,118.87999725341795,122.54000091552734,118.58000183105469,122.33999633789062,1897900.0,-0.010981694911295525,1.0518086172443712,1.6168224632256123,37.888189600749314,37.333498942737776,1.139710988225815,2.2129043524272305,11.327713649523346,15.988176359237869,31.26567246923257,3.9599990844726562,-3.3070333862897883,-1.9150024414062585,-4.960604385294815,1.1305995024822977,-3.4378034133505366,-0.3922014694619804,-0.44784089805587257,7.575643730312041,-37.51980311918555,1.5228009719442754,5,1.430004119873061,5.110000610351577,15.657503128051772,18.735004425048842,-12.009994506835909,1,-0.08420251293829928,1.145154740663249,120.1999969482422,1.5070302971690461,121.04000091552734,1.186665852864542,120.1500015258789,-0.08420251293829928
7349,2024-05-15,118.8000030517578,119.95999908447266,118.27999877929688,119.5199966430664,1936400.0,-0.000672898750911255,1.1000023841880648,0.20809068838766479,39.58182982318722,38.99804994228234,1.4050905092081791,2.005885813614256,10.666745863372356,15.98205060069877,31.35177214717736,1.6800003051757812,-2.8582253231748638,-1.747496795654314,-4.578988666356892,1.0839950750482643,-3.16324273100561,-0.3317508603030177,4.0199966430664205,12.20666694127664,-31.043042897548187,1.4157459353512922,5,1.7499961853027486,5.189994812011733,15.937498092651381,18.814998626709,-11.450004577636705,2,-0.10328286159315359,1.0518086172443712,118.87999725341795,1.145154740663249,120.1999969482422,1.5070302971690461,121.04000091552734,-0.10328286159315359
7350,2024-05-16,121.3000030517578,123.16999816894531,119.5,119.80999755859376,2135100.0,0.021043770503194503,-2.478670243923605,-2.0694704941135775,48.65197665367831,41.0986843224605,-0.9572918062063565,-0.5980206745480672,7.437622866359092,13.410871112828445,30.765124756715878,4.369995117187514,-2.1535345872197524,0.7990032196044723,-1.945353382221299,3.5433598214302435,-0.5731750813084204,2.171181520517365,-3.0200042724609233,61.758786286434365,18.63482360904026,1.372178300912886,5,-0.5750045776367045,2.689994812011733,13.019998550415053,16.314998626709,-15.889999389648423,3,-0.12588626453657492,1.1000023841880648,118.8000030517578,1.0518086172443712,118.87999725341795,1.145154740663249,120.1999969482422,-0.12588626453657492
7351,2024-05-17,117.30999755859376,120.88999938964844,117.1500015258789,120.8000030517578,2360000.0,-0.032893696560432284,1.0381469916887371,-2.3422769306393563,45.68469626414379,42.637517972080204,2.7899625798337127,3.1834611530542105,10.60873868537601,17.270166129177213,30.29635147453934,4.150001525878892,-1.455925920261734,-2.9550022125244055,-5.946404969329521,0.03640054428070982,-4.450703590926963,-1.4593008341218479,5.860000610351548,2.65774288926116,-39.88375118908641,1.4957013784025586,5,2.850002288818345,5.785003662109361,16.955003738403306,20.305004119873033,-13.879997253417983,4,-0.07382146631099695,-2.478670243923605,121.3000030517578,1.1000023841880648,118.8000030517578,1.0518086172443712,118.87999725341795,-0.07382146631099695
7352,2024-05-20,113.4800033569336,117.29000091552734,113.30999755859376,117.1999969482422,2912300.0,-0.032648489313514606,1.0410265639763534,1.0658990647994846,38.45037217772461,42.32855820097798,6.224151594117487,6.710918403556363,13.626476647693224,20.890765011641236,30.374916167941198,4.0,-1.3186669091177237,-6.3744964599609375,-10.5581908519287,-2.1908020679931752,-8.466343655944826,-4.282649263977049,9.689994812011719,1.724196630995626,-41.180187995931526,2.091847195983882,5,4.7599945068359375,7.174995422363281,20.5049991607666,24.134998321533203,-8.270004272460938,0,-0.05498770980414158,1.0381469916887371,117.30999755859376,-2.478670243923605,121.3000030517578,1.1000023841880648,118.8000030517578,-0.05498770980414158
7353,2024-05-21,114.6999969482422,116.37000274658205,114.0199966430664,115.2300033569336,2401000.0,0.010750736299075525,-1.4867697102052007,0.1424750864973797,41.04823504765895,42.521844768800364,4.3711634429111115,5.135163530057483,11.55651706913443,19.43712457031741,30.457726594998334,2.8899993896484517,-1.284490154773053,-4.761502838134746,-9.333750251628118,-0.1892554246413738,-7.047626544881425,-2.475379131388067,8.075601196289043,14.097356020334754,-29.13960650938903,2.286123706746685,5,3.5400009155273295,4.815002441406236,19.22000694274901,22.915004730224595,-7.9300003051757955,1,-0.062074937285311105,1.0410265639763534,113.4800033569336,1.0381469916887371,117.30999755859376,-2.478670243923605,121.3000030517578,-0.062074937285311105
7354,2024-05-22,113.7699966430664,115.58999633789062,112.5999984741211,113.2300033569336,2106700.0,-0.008108110984479389,-2.322214216081041,-1.0188429371374554,35.87211310588147,41.766778611821906,4.908045683220038,5.677343592026688,11.585976000595167,20.118512921907325,30.452890153155636,2.9899978637695312,-1.296572980505431,-5.260503005981448,-10.27422619832447,-0.24677981363842605,-7.767364602152966,-2.75364140980993,8.626977478027342,11.069046383399824,-29.913585234434976,2.5068615961715137,5,4.115001678466797,5.130001068115234,19.570003509521484,23.51000213623047,-6.519996643066406,2,-0.060648625297334724,-1.4867697102052007,114.6999969482422,1.0410265639763534,113.4800033569336,1.0381469916887371,117.30999755859376,-0.060648625297334724
7355,2024-05-23,114.5999984741211,114.6999969482422,112.62000274658205,113.5500030517578,2968900.0,0.0072954368950073345,2.328011035223528,1.944460142982309,35.508258506326456,40.42667658355375,3.5849835208749283,4.520721695986282,10.532210996820623,19.04603355953236,30.36691847303164,2.0799942016601562,-1.5412940911775053,-4.076000976562497,-9.296320062000419,1.1443181088754244,-6.686160519281458,-1.4658414338435364,7.209157108154301,24.125449687875893,-11.766117247413952,2.6101595427189603,5,3.2849998474121094,4.104999542236328,17.515003204345703,22.560001373291016,-7.489997863769531,3,-0.06326352614775288,-2.322214216081041,113.7699966430664,-1.4867697102052007,114.6999969482422,1.0410265639763534,113.4800033569336,-0.06326352614775288
7356,2024-05-24,115.37000274658205,116.54000091552734,114.45999908447266,115.4000015258789,1628600.0,0.006719060058581361,-1.2486432094488709,-0.02857039055402786,38.745908615755525,40.159064421678394,2.1524627270943313,3.4246059267693596,9.645616357726425,18.027743866297826,30.001643217716396,2.0800018310546875,-1.6029827556156135,-2.9874969482421676,-8.197980509455974,2.2229866129716385,-5.592738728849071,-0.38225516763526457,5.886603409204085,59.061894040941986,26.38391186738805,2.6052417806069026,5,2.5149955749511577,2.634998321533189,12.809997558593736,21.27999877929686,-9.420005798339844,4,-0.08633092526096642,2.328011035223528,114.5999984741211,-2.322214216081041,113.7699966430664,-1.4867697102052007,114.6999969482422,-0.08633092526096642
7357,2024-05-28,113.0199966430664,116.2300033569336,112.86000061035156,114.70999908447266,2110800.0,-0.020369299190168055,-2.353245727906959,56.335707019355276,30.54430899763915,39.34307768799949,3.7737263652372377,5.606022511780424,11.77872009761721,20.206207414433152,28.961514081775352,3.3700027465820312,-1.8401595795585166,-5.0480030059814425,-10.770836109182454,0.6748300972195693,-7.909419557581941,-2.1865864543809437,7.717213051819826,10.659845398354841,-15.606005902500618,2.861416551600506,5,4.865001678466797,4.985004425048828,14.895004272460923,23.365005493164062,-6.339996337890625,1,-0.08485220865982879,-1.2486432094488709,115.37000274658205,2.328011035223528,114.5999984741211,-2.322214216081041,113.7699966430664,-0.08485220865982879
7358,2024-05-29,113.83000183105469,114.7300033569336,112.3499984741211,112.3499984741211,2230200.0,0.007166919235950697,-2.216215519596674,-0.8757403662104085,36.294185522447535,38.9777838768062,2.4273033089320393,4.6882740625372605,10.76223320774659,19.236250674562484,27.907743819952614,2.3800048828125,-2.243871144557474,-4.016997909545893,-10.043554422017849,2.009558602926063,-7.030276165781871,-1.0037196533099149,6.418975190585641,35.32225524042594,9.772864504206627,3.0132782562359814,5,3.9299964904785156,3.9299964904785156,13.914997100830078,22.384998321533203,-7.1100006103515625,2,-0.07572698416868828,-2.353245727906959,113.0199966430664,-1.2486432094488709,115.37000274658205,2.328011035223528,114.5999984741211,-0.07572698416868828
7359,2024-05-30,114.79000091552734,117.6999969482422,113.91000366210938,115.12999725341795,3252200.0,0.008433620917422724,-2.609533151680304,-0.22972673426568863,37.42964641418583,37.73085829464036,0.9372258551666874,3.616789448133261,9.572346764690792,18.11850213019963,26.742608524294788,3.869995117187514,-2.5002914682574726,-2.8684989929199247,-9.035359549393249,3.2983615635533994,-5.951929271156587,0.21493128531673733,4.8270578223114455,45.6075352770468,19.507077393445293,3.08343027823666,5,1.8299980163574219,2.9699974060058594,12.954998016357422,21.424999237060547,-10.760002136230469,3,-0.06986674979088792,-2.216215519596674,113.83000183105469,-2.353245727906959,113.0199966430664,-1.2486432094488709,115.37000274658205,-0.06986674979088792
7360,2024-05-31,117.9499969482422,118.37000274658205,114.23999786376952,114.30999755859376,2844700.0,0.027528495578985623,-1.1851884743627863,-10.70599587110717,43.45060735985805,37.482626194164176,-3.070877567163322,0.3295615597377832,6.217344318883349,14.797092182180947,25.57838135625597,4.130004882812528,-2.537846727920112,0.3829971313476648,-5.705128862650739,6.471123125346068,-2.661065865651537,3.4270601283468665,1.0856969684991782,93.02316444755367,67.28587256859961,3.044062996999198,5,-2.589996337890639,-0.18999862670899859,8.94750595092772,17.86500549316405,-15.469993591308608,4,-0.09071638173028085,-2.609533151680304,114.79000091552734,-2.216215519596674,113.83000183105469,-2.353245727906959,113.0199966430664,-0.09071638173028085
7361,2024-06-03,120.9800033569336,121.19000244140624,117.5999984741211,117.81999969482422,3673500.0,0.025688906206763118,1.005587782745651,0.8681330197735495,51.512812674143525,38.934008471544054,-6.174903739118619,-2.8256265026864185,3.052211802553529,11.61414815593622,24.29612626489269,3.590003967285142,-2.5464916766640044,3.400503540039068,-2.715927270479085,9.516934350557221,0.34228813477999154,6.458718945298145,-8.6300048828125,97.6244458119046,69.33615824476283,3.0582154052590753,6,-4.210002899169922,-3.2200050354003906,5.319995880126953,14.644996643066406,-14.25,0,-0.11464706862059382,-1.1851884743627863,117.9499969482422,-2.609533151680304,114.79000091552734,-2.216215519596674,113.83000183105469,-0.11464706862059382
7362,2024-06-04,120.3000030517578,121.88999938964844,120.16000366210938,121.08999633789062,3516100.0,-0.005620766129172283,-2.2336608530724584,-0.2499975856374445,52.82419531001765,40.24244850069502,-4.945859674243707,-2.251616479455663,3.6347552111623997,12.142410195284427,22.83164018076264,1.7299957275390625,-2.9361483438190277,2.7145030975341626,-3.412894613398109,8.841900808466434,-0.3491957579319802,5.7782019530003055,-7.773204498291008,83.33337331967385,50.25944981221106,3.0636988554661366,6,-3.1800041198730327,-2.540004730224595,5.42999649047853,15.324996948242202,-12.940002441406236,1,-0.11928516824178015,1.005587782745651,120.9800033569336,-1.1851884743627863,117.9499969482422,-2.609533151680304,114.79000091552734,-0.11928516824178015
7363,2024-06-05,114.37999725341795,121.91999816894531,112.5500030517578,118.0,8740700.0,-0.049210354515060395,-1.574177612101402,4.582320900855594,42.86636032539916,41.01958708064143,1.0325659376601948,3.2614544591487373,9.372319014254103,17.91303376551572,22.517562323956504,9.369995117187514,-3.1377503940513094,-2.841002655029314,-8.810639496564065,3.128634186505437,-5.825821075796696,0.14381576573806854,7.510002136230483,19.53036451751583,-15.514618338113987,2.9848184207673762,6,2.7550010681152486,3.3800010681152486,9.485000610351577,19.510002136230483,-10.549995422363267,2,-0.06731943637996618,-2.2336608530724584,120.3000030517578,1.005587782745651,120.9800033569336,-1.1851884743627863,117.9499969482422,-0.06731943637996618
7364,2024-06-06,112.37000274658205,115.87000274658205,111.47000122070312,113.37000274658205,4534800.0,-0.017572954669535457,-2.1428548073307283,0.27624288433045685,35.35586018070829,41.00265393335052,3.1548535734557674,4.9586171177952565,11.128265412764975,19.751819313249186,22.066870809078388,4.4000015258789205,-2.9032310421742125,-4.490997314453111,-10.726651245625334,1.7446566167191122,-7.608824280039229,-1.3731703488669922,9.549995422363267,8.612457308232145,-22.101096525636486,3.1178269655861124,6,4.324996948242173,4.949996948242173,11.397495269775376,21.519996643066392,-7.550003051757827,3,-0.05028033627996664,-1.574177612101402,114.37999725341795,-2.2336608530724584,120.3000030517578,1.005587782745651,120.9800033569336,-0.05028033627996664
7365,2024-06-07,111.29000091552734,112.70999908447266,110.72000122070312,112.1999969482422,2337800.0,-0.009611122227079827,1.062173626017417,0.909996032714858,39.08630424565425,41.04047567000594,4.152651279725049,5.629440772540789,11.77620899098693,20.649400255417163,21.571527294473032,1.9899978637695312,-2.836627754270552,-5.1279991149902315,-11.632889179389366,1.376890949408903,-8.380444147189806,-1.8755540827906572,10.629997253417969,5.089284376221896,-27.968028499563133,3.25244503219957,6,5.029998779296875,5.654998779296875,12.127498626708984,22.599998474121094,-5.950004577636719,4,-0.06523499035408442,-2.1428548073307283,112.37000274658205,-1.574177612101402,114.37999725341795,-2.2336608530724584,120.3000030517578,-0.06523499035408442
7366,2024-06-10,110.19000244140624,111.95999908447266,109.5500030517578,111.27999877929688,2780700.0,-0.009884072828393986,-1.0337561164048292,1.1978033955145642,43.380283506301986,42.46669505985736,4.962449009598316,6.192394253009198,12.401504576731796,21.56767123823532,21.369710797062808,2.409996032714858,-2.5915471056244,-5.685497665405293,-12.374506930518137,1.0035115997075508,-9.030002297961715,-2.3409930328488713,11.05799591064455,5.173804707159416,-30.531372543807745,3.3445046325564185,6,5.544998168945327,6.169998168945327,13.227497100830092,23.6999969482422,-3.5200042724609233,0,-0.06997004186992783,1.062173626017417,111.29000091552734,-2.1428548073307283,112.37000274658205,-1.574177612101402,114.37999725341795,-0.06997004186992783
7367,2024-06-11,109.63999938964844,111.33000183105469,109.5,110.05999755859376,2115700.0,-0.004991406112821006,-4.228599455040872,0.3853207156256205,39.53682236338094,42.82698804218329,5.568126618857491,6.230126996766472,12.371649334318192,21.97704867445367,21.743448498446917,1.8300018310546875,-2.411980822274259,-5.707500839233404,-12.622519313112988,1.2075176346461802,-9.16501007617319,-2.249991602293619,10.672159338378904,1.1272094226107767,-35.76992421681294,3.45750923693979,6,6.069999694824219,6.694999694824219,13.712499618530273,24.25,-3.0800018310546733,1,-0.026541372208267133,-1.0337561164048292,110.19000244140624,1.062173626017417,111.29000091552734,-2.1428548073307283,112.37000274658205,-0.026541372208267133
7368,2024-06-12,108.87000274658205,111.44000244140624,108.54000091552734,110.0999984741211,3640800.0,-0.007022953733608728,-2.0687856744951936,2.928574023614763,39.80018752668066,43.09038149912716,6.214028494685223,6.547439667771101,12.578925835741572,22.632927842456738,21.829503175887794,2.900001525878892,-2.4004956560336836,-5.976997756957999,-13.254974214455288,1.3009787005392894,-9.615985985706644,-2.338009528209355,10.360940108642566,4.502070240372891,-34.18897640269451,3.6389882287486426,6,6.359996795654283,6.984996795654283,14.482496261596665,25.019996643066392,-1.6600036621093892,2,-0.013869772188261353,-4.228599455040872,109.63999938964844,-1.0337561164048292,110.19000244140624,1.062173626017417,111.29000091552734,-0.013869772188261353
7369,2024-06-13,106.52999877929688,108.56999969482422,105.93000030517578,108.56999969482422,2676400.0,-0.021493560285214874,1.5882335341658345,1.6585430907218988,34.19507864126966,42.06198941928401,8.11221983559534,8.349138147256014,14.334824801475293,24.835426385869937,22.00489217002035,2.940002441406264,-2.037619445054375,-7.703501510620114,-15.619123766214443,0.2121207449742144,-11.661312638417286,-3.745690382822943,11.418031043164063,8.849536609847547,-30.3751283800094,3.9578111277971675,6,7.395000457763672,8.020000457763672,16.54250144958496,27.360000610351562,0.48000335693360796,3,-0.02534494489046124,-2.0687856744951936,108.87000274658205,-4.228599455040872,109.63999938964844,-1.0337561164048292,110.19000244140624,-0.02534494489046124
7370,2024-06-14,106.02999877929688,106.87000274658205,104.5999984741211,106.47000122070312,1918800.0,-0.00469351361803616,2.6612809942779183,0.21568737447968675,31.512277245844828,39.8397077050286,7.536048511734236,8.059717685833562,14.376325426944845,25.187550153328942,23.66152256612039,2.2700042724609517,-1.9306174510800105,-7.4400012969970675,-15.43110732374005,0.5511047297459157,-11.435554310368559,-3.444448283625576,10.235506910744135,19.42935036125595,-16.571970144658394,3.995553013371489,6,7.229999542236328,7.854999542236328,16.977500915527344,27.860000610351562,-2.339996337890639,4,-0.011411856063407999,1.5882335341658345,106.52999877929688,-2.0687856744951936,108.87000274658205,-4.228599455040872,109.63999938964844,-0.011411856063407999
7371,2024-06-17,108.6500015258789,109.19000244140624,105.0199966430664,105.69000244140624,2491200.0,0.024710013927620622,1.064358838292761,-6.727233319461816,41.441455710387984,38.57495886062531,3.3336747277418652,5.014774619247021,11.287543879966734,22.453204202129996,24.391746131001497,4.1700057983398295,-1.8701656774665025,-4.386998748779291,-12.440261736611959,3.666264239053376,-8.413630242695618,-0.3603672548629646,5.749023009614916,59.2105365892835,19.177358117715066,4.026631493916332,6,4.609996795654297,5.234996795654297,14.319997787475586,25.23999786376953,-6.020004272460952,0,-0.03046484253568915,2.6612809942779183,106.02999877929688,1.5882335341658345,106.52999877929688,-2.0687856744951936,108.87000274658205,-0.03046484253568915
7372,2024-06-18,107.23999786376952,108.94000244140624,106.0999984741211,108.8499984741211,1935600.0,-0.012977484052529409,2.173173642485756,-0.5439192933528901,37.3899716576742,37.966471230878085,3.0131611883729903,6.25396744031913,12.282991773197665,23.70645285115343,24.202214611309707,2.840003967285142,-2.260261963971857,-5.485002136230477,-13.939506564564084,2.9695022921031295,-9.712254350397288,-1.2577499220636668,5.591182501904669,38.59645991837432,-1.9486532789730546,4.227252214166805,6,2.9950027465820455,6.645000457763686,14.850002288818374,26.65000152587892,-3.309997558593736,1,-0.005315178162799805,1.064358838292761,108.6500015258789,2.6612809942779183,106.02999877929688,1.5882335341658345,106.52999877929688,-0.005315178162799805
7373,2024-06-20,107.58000183105469,108.2699966430664,105.80999755859376,106.58999633789062,2671700.0,0.0031704958416456375,1.075952871491103,-0.6149100110886756,35.86829837701268,38.023408808245236,1.7960090342994022,5.642495256459398,11.552527401026921,23.20209599505108,24.02345043760307,2.459999084472642,-3.194867334332912,-4.788998413085935,-13.489382446362299,3.91138562019043,-9.139190429724124,-0.43880639644774533,3.9341894319710065,64.9237642967917,23.985503807918576,4.350192016638184,6,1.0749969482421875,6.304996490478516,14.514997482299805,26.30999755859375,-3.8400039672851705,3,-0.009481355782673728,2.173173642485756,107.23999786376952,1.064358838292761,108.6500015258789,2.6612809942779183,106.02999877929688,-0.009481355782673728
7374,2024-06-21,106.87000274658205,108.66999816894531,106.23999786376952,108.01000213623048,5232000.0,-0.006599731106043616,-1.0249925295796494,-1.1515081456820948,25.97574939876388,36.56668049192408,1.8369636756444692,6.1229882711908346,11.810632488740339,23.72501989901555,23.459749384844613,2.4300003051757955,-4.2494311891246355,-5.1539978027343665,-14.162238799681248,3.854243194212515,-9.658118301207807,-0.6498773042609258,3.537917670218917,49.45538802668171,14.481524246509494,4.504120498473444,6,1.4099960327148295,7.014995574951158,15.279996871948228,27.019996643066392,-1.540000915527358,4,0.0031814010400732506,1.075952871491103,107.58000183105469,2.173173642485756,107.23999786376952,1.064358838292761,108.6500015258789,0.0031814010400732506
7375,2024-06-24,107.3499984741211,108.45999908447266,106.01000213623048,107.0,4359300.0,0.00449139810239596,-1.103006905765296,-0.3070163697447498,16.77231010963112,33.610239003405106,0.8261862494206014,5.34608837044388,10.826001503638366,23.0985989629163,22.883916681266435,2.4499969482421733,-4.572853358170974,-4.311502075195307,-13.46559041027885,4.842586259888236,-8.888546242737078,0.26554209234646464,2.128654431851089,55.87526597642412,27.635495602933176,4.577044167541772,6,0.6700019836425781,6.534999847412109,14.920000076293945,26.540000915527344,-3.0100021362304688,0,-0.0031671759918335818,-1.0249925295796494,106.87000274658205,1.075952871491103,107.58000183105469,2.173173642485756,107.23999786376952,-0.0031671759918335818
7376,2024-06-25,105.41000366210938,106.88999938964844,104.93000030517578,106.88999938964844,2367100.0,-0.01807167992162939,1.648655057581475,-4.228577656675749,15.801569895683741,30.972988729216524,2.253849330843451,6.853003187686866,12.391537465096548,24.890258841363334,23.14999001868358,2.4199981689453125,-4.555672327910315,-5.753496932983396,-15.138877261944444,3.6318833959776526,-10.44618709746392,-1.0608067685028715,3.288064534766633,11.97015215021342,-8.916447802987769,4.692690164480527,6,2.609996795654297,7.849994659423828,16.947494506835938,28.479995727539062,-5.660003662109375,1,-0.016317248467390133,-1.103006905765296,107.3499984741211,-1.0249925295796494,106.87000274658205,1.075952871491103,107.58000183105469,-0.016317248467390133
7377,2024-06-26,103.43000030517578,105.63999938964844,101.8499984741211,105.12999725341795,5643700.0,-0.01878382779760135,1.7867641283981646,1.148649902570279,19.29333756665558,28.69444984476929,3.6434777787598307,8.514239975898619,13.960873241600979,26.628912145233414,23.255249147587207,3.7900009155273438,-4.721364558839667,-7.254000473022458,-17.20300228792459,2.6950013418796743,-12.228501380473517,-2.279499565571399,5.029998779296875,23.16718331019531,2.0219068956985637,4.974500907451066,6,2.0900001525878906,8.454998016357422,18.197500228881836,30.349998474121094,-3.9000015258789062,2,-0.007734729279680663,1.648655057581475,105.41000366210938,-1.103006905765296,107.3499984741211,-1.0249925295796494,106.87000274658205,-0.007734729279680663
7378,2024-06-27,105.20999908447266,106.27999877929688,103.04000091552734,103.4499969482422,7071100.0,0.01720969519525184,-1.511631895672231,-1.0352972327687575,29.659087559409542,28.190450835673722,1.4412751560547719,6.382578725393557,11.824332943126862,24.566284838230274,23.148726966802244,3.2399978637695312,-4.96744545420249,-5.04300155639649,-15.163534887851426,5.077531775058446,-10.103268222123958,0.017265109330978134,2.0601998901367153,49.26687332407813,25.440093244116348,5.060266665727468,6,0.3100013732910156,6.674999237060547,14.237499237060547,26.94499969482422,-8.709999084472656,3,-0.012166132406000396,1.7867641283981646,103.43000030517578,1.648655057581475,105.41000366210938,-1.103006905765296,107.3499984741211,-0.012166132406000396
7379,2024-06-28,106.7699966430664,107.31999969482422,104.25,105.04000091552734,3212600.0,0.01482746480532926,1.169609687976837,0.9829509248462281,37.49998945050642,28.855752191747236,-0.09062918405501819,4.417419064989929,9.92856373635702,22.754609890243728,24.06507870811556,3.0699996948242188,-5.053085420007548,-3.0820037841796903,-13.080431005415136,6.916423437055755,-8.081217394797406,1.9172098264380253,-4.9199981689453125,74.4326431867551,46.24312907522916,4.999213610617722,6,-1.2499961853027344,5.115001678466797,12.107501983642578,25.2550048828125,-10.189994812011719,4,-0.02837874753734626,-1.511631895672231,105.20999908447266,1.7867641283981646,103.43000030517578,1.648655057581475,105.41000366210938,-0.02837874753734626
7380,2024-07-01,107.25,109.36000061035156,106.26000213623048,106.87000274658205,2730200.0,0.004495676426199191,-2.8750017881410996,0.2196521340307035,41.5807522597594,28.87122958612184,-0.42396002578438186,3.26193866457578,9.160445060029076,22.013585118406468,24.992725031160745,3.0999984741210795,-5.097887711456579,-2.067000579833987,-11.36124282240236,7.227241662734386,-6.714121701118174,2.5801205414501993,-5.290601501464849,71.90412769428791,39.11773967881817,4.647121121284184,7,-1.6450004577636719,4.634998321533203,11.142498016357422,24.420001983642578,-12.220001220703125,0,-0.017902080829326872,1.169609687976837,106.7699966430664,-1.511631895672231,105.20999908447266,1.7867641283981646,103.43000030517578,-0.017902080829326872
7381,2024-07-02,107.11000061035156,107.5500030517578,106.41999816894531,107.01000213623048,1953700.0,-0.0013053556144376754,1.3061245144063096,0.2631557813158517,42.580650069044886,29.44797163182969,-0.587125077427217,2.43436520994851,9.01120974318681,21.856046947770352,26.914007952063223,1.1300048828124858,-4.77473204504706,-1.5134998321533146,-9.046519438896269,6.019519774589639,-5.280009635524792,2.2530099712181624,-4.854578027343749,70.03995525986157,31.875416555825183,3.766509803371476,7,-1.5050010681152344,4.774997711181641,11.18499755859375,24.560001373291016,-12.180000305175781,1,-0.025861303862164564,-2.8750017881410996,107.25,1.169609687976837,106.7699966430664,-1.511631895672231,105.20999908447266,-0.025861303862164564
7382,2024-07-03,105.9499969482422,107.66000366210938,105.37000274658205,106.8499984741211,971200.0,-0.010830021991403593,-1.223312728929267,-9.000152590220104,41.62842857749059,30.087986098549457,0.41420673538773656,2.597347766020974,9.873496736930761,22.691662302371682,28.881284225300163,2.2900009155273295,-4.345923054266805,-1.9560031890868999,-7.188615495732293,3.2766091175584933,-4.572309342409596,0.6603029642357967,-3.4103912441406408,46.04424324732179,3.4720229313722086,2.6163061533226966,7,-0.3449974060058736,5.935001373291001,11.995002746582017,18.920001983642564,-10.899993896484403,2,-0.0585181418294044,1.3061245144063096,107.11000061035156,-2.8750017881410996,107.25,1.169609687976837,106.7699966430664,-0.0585181418294044
7383,2024-07-05,106.68000030517578,106.9000015258789,105.52999877929688,106.02999877929688,1117500.0,0.006890074355454523,1.5137573581392745,-0.7222226931717148,50.47378849094715,32.809990442125375,-0.5105805346785672,1.3290430378202842,8.8200743077077,21.660576228427033,29.382798725716302,1.3700027465820312,-4.4013285889959235,-0.8409999847412166,-5.1128672986064885,3.4308673291240552,-2.9769336416738525,1.2949336721914193,-3.8675788048242197,47.55381633914521,0.6863301046987971,2.1359336569326333,7,-1.0750007629394531,5.204998016357422,11.264999389648438,18.189998626708984,-11.629997253417983,4,-0.06702288625257913,-1.223312728929267,105.9499969482422,1.3061245144063096,107.11000061035156,-2.8750017881410996,107.25,-0.06702288625257913
7384,2024-07-08,106.72000122070312,107.80999755859376,106.0,107.0,1437100.0,0.0003749617117820847,-1.1046468302549801,-0.4307663415378476,52.244638827585725,36.75136029967589,-0.6415641236431213,0.8896688767747207,8.455931320924009,21.263497913569807,29.560065745609553,1.8099975585937642,-4.219726132427041,-0.5184989929199162,-4.137591288875086,3.1005933030352537,-2.328045140897501,1.2910471550576688,-3.6456765559515674,33.83456633848119,-15.821910399290495,1.809546147977584,7,-1.1150016784667969,5.164997100830078,11.039997100830078,18.02499771118164,-11.669998168945327,0,-0.09576462803413555,1.5137573581392745,106.68000030517578,-1.223312728929267,105.9499969482422,1.3061245144063096,107.11000061035156,-0.09576462803413555
7385,2024-07-09,104.02999877929688,106.41000366210938,103.9000015258789,106.41000366210938,2320700.0,-0.02520616951496435,1.1092411653074832,8.500054495912806,35.038860967716886,38.888837085457354,1.7075362130262022,3.1704323750852836,10.806416966738581,23.62537645975638,29.793462969701658,2.8199996948242188,-4.093612147248564,-2.845501327514654,-6.200282046278062,0.5092793912487537,-4.522891686896358,-1.1681109681329502,-0.704247076721316,3.324741312530354,-43.25921780354967,1.677390359381704,7,1.5750007629394531,7.854999542236328,13.15999984741211,20.71500015258789,-8.979995727539077,1,-0.0716139290172213,-1.1046468302549801,106.72000122070312,1.5137573581392745,106.68000030517578,-1.223312728929267,105.9499969482422,-0.0716139290172213
7386,2024-07-10,102.4800033569336,104.70999908447266,101.83000183105469,104.43000030517578,3464200.0,-0.01489950437903631,1.2948235508678074,0.8193247679130122,34.72402455900831,40.60335786238543,3.127045270173639,4.335480270709226,11.99027266195904,24.83378584318578,29.98040341324867,2.8799972534179688,-3.716657401428691,-4.009996795654303,-7.529009563768341,-0.4909840275402644,-5.769503179711322,-2.2504904115972835,6.879997253417969,10.869598499636366,-35.207665015869054,1.759506384057018,7,3.1149978637695312,9.394996643066406,14.079996109008789,22.264995574951172,-7.4300003051757955,2,-0.07269715391878606,1.1092411653074832,104.02999877929688,-1.1046468302549801,106.72000122070312,1.5137573581392745,106.68000030517578,-0.07269715391878606
7387,2024-07-11,106.7300033569336,107.54000091552734,102.75,102.86000061035156,2677900.0,0.04147150527696053,-1.3422964641801207,-1.9846198990570836,47.81939823682285,42.621170159875795,-0.676793879172493,-0.15147349043998304,7.510426416777406,20.22720024580707,29.77271401807302,5.05999755859375,-3.107560703779157,0.38550300598144815,-2.810978417949812,3.5819844299127084,-1.212737705984182,1.9837437179470783,2.4793972778320352,81.9398833901071,36.66664889254234,1.598240711965627,7,-1.1350021362304688,5.144996643066406,10.534996032714844,18.014995574951172,-11.680000305175795,3,-0.11055938049861624,1.2948235508678074,102.4800033569336,1.1092411653074832,104.02999877929688,-1.1046468302549801,106.72000122070312,-0.11055938049861624
7388,2024-07-12,107.36000061035156,108.73999786376952,106.58999633789062,107.08000183105469,1852500.0,0.005902719325427963,-2.4126743848091228,0.0723510544131186,51.262230715925035,44.15030807825564,-1.0837039977518685,-0.949055169634164,6.671217766747816,19.22118072996011,29.208451676752922,2.150001525878892,-2.231813898103951,1.0910003662109347,-1.9202825287216712,4.1022832611435405,-0.41464108125536825,2.5966418136772376,1.7018120483398462,80.02897184188723,33.827174945866176,1.5056414474663042,7,-1.7649993896484375,4.5149993896484375,10.079998016357422,17.384998321533203,-12.309997558593764,4,-0.11466093040806902,-1.3422964641801207,106.7300033569336,1.2948235508678074,102.4800033569336,1.1092411653074832,104.02999877929688,-0.11466093040806902
7389,2024-07-15,103.83000183105469,106.95999908447266,103.51000213623048,106.83999633789062,2820900.0,-0.03288001824914777,1.1230750450721065,-10.750027247956403,42.163853992541114,44.215097159675835,2.2187216732986883,2.496280855012799,9.936679092580107,22.30418897882663,28.3893257906772,3.8499984741210795,-1.495152734125881,-2.3039985656738224,-5.50229617355987,0.894299042212225,-3.903147369616846,-0.7048497617307987,5.087174611083981,28.94357667545912,-15.37221900748493,1.599148803943026,7,1.4549980163574219,5.020000457763672,13.617496490478516,20.914997100830078,-8.77999877929689,0,,-2.4126743848091228,107.36000061035156,-1.3422964641801207,106.7300033569336,1.2948235508678074,102.4800033569336,
7390,2024-07-16,104.81999969482422,105.45999908447266,102.55999755859376,102.94000244140624,2913500.0,0.009534795784559291,-1.1969650118053137,-0.6245849449719457,48.62853577710394,44.88708446057129,0.9474091273715572,1.4872363631438787,8.648863144693607,20.882151195406706,27.370305805384774,2.900001525878892,-1.0717595407947158,-1.2535007476806612,-4.5054099088658575,1.998408413504535,-2.8794553282732664,0.372453832911944,3.955433255092771,43.2706162147362,-4.924494644352087,1.6259545805925983,7,0.4650001525878906,2.450000762939453,12.1875,19.485000610351562,-9.76999664306642,1,,1.1230750450721065,103.83000183105469,-2.4126743848091228,107.36000061035156,-1.3422964641801207,106.7300033569336,
7391,2024-07-17,105.33999633789062,105.5,102.38999938964844,102.9499969482422,2945900.0,0.004960853315973512,1.295197716254793,1.271278128360675,54.76308346331212,46.3464905589959,0.16755352842459104,0.7447305888860285,7.800324287576672,19.93945019361402,27.173427110355497,3.1100006103515625,-0.9063607711721602,-0.5680038452148466,-3.5970805288016408,2.4610728383719476,-2.0825421870082437,0.9465344965785505,3.296527989649121,46.45665601755132,-4.70172698005851,1.5145383417933962,7,-0.054996490478515625,1.5550041198730469,11.292503356933594,18.590003967285156,-10.289993286132827,2,,-1.1969650118053137,104.81999969482422,1.1230750450721065,103.83000183105469,-2.4126743848091228,107.36000061035156,
7392,2024-07-18,106.66999816894531,108.93000030517578,105.98999786376952,107.88999938964844,4349600.0,0.012625800999541914,-1.2790700425234802,-0.5104608921605588,53.7244877503444,46.7076793655956,-1.1729207140103028,-0.6642185325325727,6.168192106193686,18.172303149217186,26.540114773763552,3.5900039672851562,-0.8455580575023589,0.7904979705810575,-2.1962404199153127,3.7772363610774278,-0.7028712246671205,2.2838671658292355,-4.839996337890625,65.44339724991863,13.465535514458928,1.493369195248185,7,-1.2899971008300781,-0.03499603271484375,9.37750244140625,16.675003051757812,-11.619995117187514,3,,1.295197716254793,105.33999633789062,-1.1969650118053137,104.81999969482422,1.1230750450721065,103.83000183105469,
7393,2024-07-19,106.55999755859376,107.52999877929688,105.30999755859376,106.70999908447266,2928000.0,-0.0010312235140130799,1.4804470226196356,0.12295194736972595,49.42149017405531,46.393996181869994,-1.2088568350212938,-0.6688441671780794,5.920520442616208,17.84183730960379,25.874055986104228,2.220001220703111,-0.8082153699572672,0.7314975738525504,-2.1664955586703627,3.6294907063754636,-0.7174989924089061,2.180494140114007,-4.58799575805665,63.7614309662384,14.01984785724845,1.4489965662614588,7,-1.1799964904785298,0.07500457763670454,9.462501525878892,16.760002136230455,-11.509994506835966,4,,-1.2790700425234802,106.66999816894531,1.295197716254793,105.33999633789062,-1.1969650118053137,104.81999969482422,
7394,2024-07-22,107.20999908447266,108.56999969482422,106.31999969482422,107.08999633789062,2279300.0,0.006099864309038416,-1.7108498522375781,-0.8000101724226383,49.89082719379454,48.044214651434174,-1.9914666550222933,-1.361892968727318,4.980724874972253,16.700700348701787,25.20862852468364,2.25,-0.6433728998276536,1.364499282836917,-1.5630562563318904,4.292054822005724,-0.09927848674747963,2.8282770524213134,-5.098837313842765,73.70029082687927,25.656604961485712,1.4637777695844023,7,-1.8299980163574219,-1.6149978637695312,8.332500457763672,15.630001068115234,-12.159996032714858,0,,1.4804470226196356,106.55999755859376,-1.2790700425234802,106.66999816894531,1.295197716254793,105.33999633789062,
7395,2024-07-23,107.01000213623048,108.1500015258789,106.22000122070312,106.55999755859376,2358400.0,-0.0018654691721859962,-2.4159380464650653,3.7499523173755485,49.727969289814546,49.71131962152376,-1.4799330454160469,-1.2529111095639252,4.863930820801343,16.44748202824833,24.46458069990896,1.9300003051757812,-0.7278023670745881,1.1815021514892692,-1.7130310395683637,4.076035342546902,-0.26576444403954724,2.6287687470180856,-4.762463594909676,70.6422339424018,24.332468257830378,1.4472665955288138,7,-1.3500022888183736,-1.415000915527358,7.227497100830064,13.965000152587876,-11.959999084472685,1,,-1.7108498522375781,107.20999908447266,1.4804470226196356,106.55999755859376,-1.2790700425234802,106.66999816894531,
7396,2024-07-24,103.69000244140624,107.31999969482422,103.33000183105469,107.0,2999000.0,-0.031025134366390095,1.0202536437630134,-7.355475306444261,44.49855100887068,49.342336596195736,2.268290008449,2.0360107784061796,7.79333755237657,19.281737534085337,23.702154690095696,3.9899978637695312,-0.9433033494013046,-2.052497482299813,-5.0976711868939475,0.9926762222943211,-3.5750843345968804,-0.5299106300027461,-1.3088146648083239,6.428584079356369,-38.26593049779562,1.5225868522970645,7,1.9699974060058736,1.9049987792968892,9.882495880126967,16.61999893188478,-8.639999389648438,2,,-2.4159380464650653,107.01000213623048,-1.7108498522375781,107.20999908447266,1.4804470226196356,106.55999755859376,
7397,2024-07-25,102.62999725341795,106.13999938964844,102.4000015258789,104.19000244140624,2330900.0,-0.010222829231653963,-2.7029743357317386,0.47130100864818814,40.29706756274598,48.1239851347314,3.0011509059837493,3.196916290304003,8.469459225067538,19.81680094600479,22.34660015728013,3.7399978637695312,-0.6581179387267895,-3.072502517700215,-6.263119084931347,0.11811404953091653,-4.667810801315781,-1.4771942340846493,6.300003051757827,3.727646609307881,-38.92782719598513,1.5953082836155668,7,3.030002593994155,2.9650039672851705,10.942501068115249,17.640003204345703,-7.579994201660156,3,,1.0202536437630134,103.69000244140624,-2.4159380464650653,107.01000213623048,-1.7108498522375781,107.20999908447266,
7398,2024-07-26,103.93000030517578,104.23999786376952,102.62999725341795,102.8499984741211,1878000.0,0.012666891615984444,-1.1184159012196562,-0.6923065637027872,43.69633695933597,48.294261019930836,1.300161427033217,1.8931657321316493,6.835318006576443,18.026339968552776,21.191421672188728,1.6100006103515625,-0.19176199641931646,-1.7084995269775334,-4.990746493609933,1.5737474396548663,-3.349623010293726,-0.06737604366134065,4.8694000244140625,24.79739438169736,-18.19007410719226,1.641123483316198,7,1.7299995422363281,1.6650009155273438,8.129999160766602,14.130001068115234,-8.879997253417983,4,,-2.7029743357317386,102.62999725341795,1.0202536437630134,103.69000244140624,-2.4159380464650653,107.01000213623048,
7399,2024-07-29,103.73999786376952,104.4800033569336,102.5,103.73999786376952,1841500.0,-0.001828177050402613,1.6756603501246985,0.0,49.261332256486014,48.36457173986217,1.6495186914065556,1.944209925062239,6.684664077876931,17.67732772953184,20.379830317733017,1.9800033569335938,-0.28030504175413284,-1.7470020294189652,-5.088524516425821,1.5945204575878904,-3.417763272922386,-0.0762407859155445,4.931414489746103,23.304284137228013,-23.67991063603831,1.6707612435034256,7,1.9200019836425923,1.855003356933608,7.530000686645522,14.270000457763672,-8.689994812011719,0,,-1.1184159012196562,103.93000030517578,-2.7029743357317386,102.62999725341795,1.0202536437630134,103.69000244140624,
7400,2024-07-30,105.33000183105469,105.43000030517578,103.08999633789062,103.52999877929688,2849500.0,0.015326817042864649,1.3400039672851562,100.0,57.24452881036169,48.64028788953434,0.15585640852178528,0.21395910549715325,4.6848613263576055,15.5511247038866,20.199329742603283,2.3400039672851562,-0.47975679145031336,-0.06099815368652628,-3.297942095432475,3.1759457880594226,-1.6794701245595007,1.5574738171864482,3.2159823059081987,59.55287389474533,7.669936249956052,1.6184719708729742,7,0.33499908447265625,0.2649993896484375,5.752496719360352,12.679996490478501,-10.27999877929689,1,,1.6756603501246985,103.73999786376952,-1.1184159012196562,103.93000030517578,-2.7029743357317386,102.62999725341795,
7401,2024-07-31,104.33999633789062,106.25,104.23999786376952,105.0,2174900.0,-0.00939908360347319,-3.674420255140845,-0.36666807951511043,42.717838590762085,47.41732687180298,1.1053319464596143,1.0390765316067103,5.373744404038376,15.97967953746084,19.897832080203088,2.010002136230483,-0.1920142144817305,-0.9125034332275419,-4.07596516869522,2.250958302240136,-2.4942343009613808,0.669227434506297,4.083068146850579,50.389495607646836,2.213195244913088,1.5817308677338422,7,1.1450042724609375,1.2550048828125,6.6125030517578125,13.670001983642564,-9.289993286132827,2,,1.3400039672851562,105.33000183105469,1.6756603501246985,103.73999786376952,-1.1184159012196562,103.93000030517578,
7402,2024-08-01,99.75,104.52999877929688,99.66999816894531,104.23999786376952,2820500.0,-0.043990765756082184,-1.090322157231105,6.8029893189069,31.320577481574517,45.406114350416225,5.152319475861432,5.418582427255416,9.72654472696351,20.009525346539306,19.730965024156017,4.8600006103515625,-0.2672271003515334,-5.192499923706052,-9.17680020651467,-1.2081996408974334,-7.184650065110361,-3.2003497823017426,8.552603225563956,1.2158329603665818,-41.15787019202463,1.9921501414043106,8,4.369998931884766,4.7649993896484375,10.889999389648438,18.25999832153319,-4.699996948242202,3,,-3.674420255140845,104.33999633789062,1.3400039672851562,105.33000183105469,1.6756603501246985,103.73999786376952,
7403,2024-08-02,99.52999877929688,101.45999908447266,98.26000213623048,101.12000274658205,3532200.0,-0.002205526022086457,1.8193847405161656,0.3541213193251509,37.397421391804464,44.017958150195106,4.772081266564669,5.349742582460266,9.662572974159332,19.645005849628575,19.66310860989587,3.1999969482421733,-0.5614529901013441,-5.0550010681152315,-9.62319123153803,-0.48681090469243316,-7.339096149826631,-2.7709059864038323,8.427300244002339,15.894830821234207,-27.013701575269323,2.2840950817113983,8,3.6750030517578125,4.280002593994141,9.172500610351562,16.210002899169922,-4.479995727539077,4,,-1.090322157231105,99.75,-3.674420255140845,104.33999633789062,1.3400039672851562,105.33000183105469,
7404,2024-08-05,96.5,99.3499984741211,95.44000244140624,98.93000030517578,3474800.0,-0.030443070596391286,1.3914373374085784,1.52829826539669,28.219911746742667,41.62817397874267,6.842682288339574,7.9841799455159475,12.397516298313889,22.055913074853237,20.174369511755195,4.089996337890639,-1.0406023014975005,-7.573999786376959,-13.281082863337318,-1.8669167094166,-10.427541324857145,-4.720458247896772,10.875461210075088,9.805715060047207,-31.691464929703464,2.853541538480182,8,4.880001068115234,5.900001525878906,12.202499389648438,18.424999237060547,-1.4499969482422017,0,,1.8193847405161656,99.52999877929688,-1.090322157231105,99.75,-3.674420255140845,104.33999633789062,
7405,2024-08-06,96.58000183105469,98.30999755859376,96.16000366210938,96.37999725341795,2004400.0,0.0008290345187014214,-5.718817428622564,-0.08230640021350329,26.527369709617233,39.6313760566034,5.730186576276338,7.712868479407916,11.990547702526598,21.690621078283982,20.152536382515464,2.149993896484389,-1.4592698393788766,-7.121498107910156,-13.740358456054267,-0.5026377597660456,-10.430928281982204,-3.812067933838108,9.840622677526895,10.54578766987946,-29.071396650387783,3.3094301740720535,8,4.2649993896484375,5.819999694824219,12.12249755859375,17.204998016357422,-1.5299987792968892,1,,1.3914373374085784,96.5,1.8193847405161656,99.52999877929688,-1.090322157231105,99.75,
7406,2024-08-07,95.02999877929688,98.95999908447266,94.93000030517578,97.2699966430664,1413700.0,-0.01604890269591419,-2.303284711473821,-11.199732977302276,19.173763316067593,37.28434225141691,6.618599679244198,9.14498674329846,13.164008135295944,22.994359571876885,19.720623952443923,4.029998779296875,-2.036557649221294,-8.299000930786136,-15.963299347072564,-0.6347025144997076,-12.131150138929343,-4.466851722642929,10.512175963910678,1.0416509376606842,-33.85012552935377,3.8321492081432114,8,5.560001373291016,6.900001525878906,13.71500015258789,18.494998931884766,0.02000427246092329,2,,-5.718817428622564,96.58000183105469,1.3914373374085784,96.5,1.8193847405161656,99.52999877929688,
7407,2024-08-08,94.93000030517578,96.61000061035156,94.48999786376952,95.0,1477100.0,-0.0010522832306179009,-3.4631421710741903,0.031249893563032823,19.183926453839007,34.560741084139465,6.159194629331509,8.765018856280975,12.954297817659409,22.810043902286395,20.425341555472297,2.1200027465820455,-2.671609205188716,-7.808999252319339,-16.157164447676806,0.5391659430381281,-11.983081849998072,-3.6349166546406053,9.5509569942286,6.312802931788819,-23.897441283017496,4.174082597678733,8,5.439998626708984,6.779998779296875,13.814998626708984,18.39999771118164,0.12000274658201704,3,,-2.303284711473821,95.02999877929688,-5.718817428622564,96.58000183105469,1.3914373374085784,96.5,
7408,2024-08-09,95.0500030517578,95.6999969482422,94.29000091552734,94.5999984741211,1886500.0,0.0012641182576238474,-1.635507354881058,-6.428664850136037,16.84846432596204,30.959311314081255,5.193220230025062,8.090289495908522,12.49348231400623,22.40625279481516,21.61444406929368,1.409996032714858,-2.9819612035128387,-7.073496627807629,-15.794029683131754,1.6470364275164968,-11.433763155469691,-2.713230100145566,8.232039115370398,15.01981231077255,-9.288981254517378,4.36026652766206,8,5.219997406005874,6.559997558593764,13.694995880126967,17.579998016357436,0.0,4,,-3.4631421710741903,94.93000030517578,-2.303284711473821,95.02999877929688,-5.718817428622564,96.58000183105469,